{
"status": "success",
"data": {
"NSE_FO:COLPAL25SEP2260CE": {
"ohlc": {
"open": 102.6,
"high": 102.6,
"low": 102.6,
"close": 102.6
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 115.15,
"orders": 1
},
{
"quantity": 900,
"price": 114.35,
"orders": 1
},
{
"quantity": 1125,
"price": 107.65,
"orders": 1
},
{
"quantity": 675,
"price": 107.6,
"orders": 1
},
{
"quantity": 2250,
"price": 103.8,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 126.45,
"orders": 1
},
{
"quantity": 225,
"price": 126.5,
"orders": 1
},
{
"quantity": 675,
"price": 127.2,
"orders": 1
},
{
"quantity": 900,
"price": 127.9,
"orders": 1
},
{
"quantity": 1125,
"price": 128.45,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|78080",
"symbol": "COLPAL25SEP2260CE",
"last_price": 102.6,
"volume": 0,
"average_price": 0,
"oi": 10350,
"net_change": 0,
"total_buy_quantity": 19125,
"total_sell_quantity": 8100,
"lower_circuit_limit": 19.5,
"upper_circuit_limit": 185.7,
"last_trade_time": "1758093103000",
"oi_day_high": 10350,
"oi_day_low": 9450
},
"NSE_FO:TATATECH25SEP660CE": {
"ohlc": {
"open": 62,
"high": 62,
"low": 56.05,
"close": 62
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 60.35,
"orders": 2
},
{
"quantity": 800,
"price": 60.3,
"orders": 1
},
{
"quantity": 800,
"price": 60.2,
"orders": 1
},
{
"quantity": 4000,
"price": 59.7,
"orders": 1
},
{
"quantity": 3200,
"price": 59.4,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 62.05,
"orders": 1
},
{
"quantity": 800,
"price": 63.5,
"orders": 1
},
{
"quantity": 800,
"price": 63.55,
"orders": 1
},
{
"quantity": 2400,
"price": 63.6,
"orders": 1
},
{
"quantity": 2400,
"price": 64,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|141021",
"symbol": "TATATECH25SEP660CE",
"last_price": 62,
"volume": 2400,
"average_price": 60.01,
"oi": 45600,
"net_change": 4.45,
"total_buy_quantity": 72000,
"total_sell_quantity": 66400,
"lower_circuit_limit": 25.8,
"upper_circuit_limit": 89.3,
"last_trade_time": "1758187931000",
"oi_day_high": 46400,
"oi_day_low": 45600
},
"NSE_FO:BRITANNIA25SEP5700CE": {
"ohlc": {
"open": 400,
"high": 400,
"low": 400,
"close": 400
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 412.7,
"orders": 1
},
{
"quantity": 500,
"price": 400.45,
"orders": 1
},
{
"quantity": 625,
"price": 392.9,
"orders": 1
},
{
"quantity": 1250,
"price": 391.3,
"orders": 1
},
{
"quantity": 1250,
"price": 380.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 425.2,
"orders": 1
},
{
"quantity": 4000,
"price": 442.55,
"orders": 5
},
{
"quantity": 625,
"price": 442.6,
"orders": 1
},
{
"quantity": 500,
"price": 447.45,
"orders": 1
},
{
"quantity": 1250,
"price": 448.6,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|76093",
"symbol": "BRITANNIA25SEP5700CE",
"last_price": 400,
"volume": 125,
"average_price": 400,
"oi": 18750,
"net_change": -12,
"total_buy_quantity": 9125,
"total_sell_quantity": 16125,
"lower_circuit_limit": 183.6,
"upper_circuit_limit": 640.4,
"last_trade_time": "1758186252000",
"oi_day_high": 18750,
"oi_day_low": 18750
},
"NSE_FO:TORNTPOWER25SEP1240PE": {
"ohlc": {
"open": 11.05,
"high": 13.65,
"low": 6.8,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 6.8,
"orders": 2
},
{
"quantity": 375,
"price": 6.5,
"orders": 1
},
{
"quantity": 375,
"price": 6.3,
"orders": 1
},
{
"quantity": 375,
"price": 6.25,
"orders": 1
},
{
"quantity": 375,
"price": 6.2,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 7.45,
"orders": 1
},
{
"quantity": 750,
"price": 7.5,
"orders": 2
},
{
"quantity": 375,
"price": 7.55,
"orders": 1
},
{
"quantity": 375,
"price": 7.7,
"orders": 1
},
{
"quantity": 375,
"price": 7.75,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|142662",
"symbol": "TORNTPOWER25SEP1240PE",
"last_price": 7.2,
"volume": 41625,
"average_price": 9.99,
"oi": 91125,
"net_change": -6,
"total_buy_quantity": 132375,
"total_sell_quantity": 72375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.4,
"last_trade_time": "1758188574000",
"oi_day_high": 91125,
"oi_day_low": 82500
},
"NSE_FO:INDUSINDBK25SEP750CE": {
"ohlc": {
"open": 11.75,
"high": 11.8,
"low": 7.35,
"close": 8.7
},
"depth": {
"buy": [
{
"quantity": 6300,
"price": 8.6,
"orders": 4
},
{
"quantity": 2100,
"price": 8.55,
"orders": 3
},
{
"quantity": 7000,
"price": 8.5,
"orders": 5
},
{
"quantity": 1400,
"price": 8.45,
"orders": 2
},
{
"quantity": 9100,
"price": 8.4,
"orders": 4
}
],
"sell": [
{
"quantity": 25900,
"price": 8.7,
"orders": 3
},
{
"quantity": 16100,
"price": 8.75,
"orders": 8
},
{
"quantity": 9100,
"price": 8.8,
"orders": 9
},
{
"quantity": 700,
"price": 8.85,
"orders": 1
},
{
"quantity": 18900,
"price": 8.9,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|96792",
"symbol": "INDUSINDBK25SEP750CE",
"last_price": 8.7,
"volume": 3706500,
"average_price": 9.53,
"oi": 2683100,
"net_change": -2.55,
"total_buy_quantity": 834400,
"total_sell_quantity": 518700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.45,
"last_trade_time": "1758189558000",
"oi_day_high": 2766400,
"oi_day_low": 2165100
},
"NSE_FO:TECHM25SEP1500CE": {
"ohlc": {
"open": 68,
"high": 76.95,
"low": 56.95,
"close": 61.45
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 60.1,
"orders": 1
},
{
"quantity": 600,
"price": 60.05,
"orders": 1
},
{
"quantity": 600,
"price": 59.6,
"orders": 1
},
{
"quantity": 600,
"price": 59.25,
"orders": 1
},
{
"quantity": 6000,
"price": 59.2,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 63.3,
"orders": 1
},
{
"quantity": 600,
"price": 63.35,
"orders": 1
},
{
"quantity": 600,
"price": 63.4,
"orders": 1
},
{
"quantity": 600,
"price": 63.45,
"orders": 1
},
{
"quantity": 600,
"price": 63.6,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|129855",
"symbol": "TECHM25SEP1500CE",
"last_price": 61.45,
"volume": 243000,
"average_price": 65.04,
"oi": 207600,
"net_change": 2.2,
"total_buy_quantity": 51000,
"total_sell_quantity": 45600,
"lower_circuit_limit": 5.6,
"upper_circuit_limit": 112.9,
"last_trade_time": "1758189450000",
"oi_day_high": 247800,
"oi_day_low": 205800
},
"NSE_FO:TVSMOTOR25SEP3250CE": {
"ohlc": {
"open": 270,
"high": 287.2,
"low": 270,
"close": 287.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 302.65,
"orders": 1
},
{
"quantity": 350,
"price": 302.55,
"orders": 1
},
{
"quantity": 350,
"price": 302.45,
"orders": 1
},
{
"quantity": 1400,
"price": 297.1,
"orders": 1
},
{
"quantity": 1400,
"price": 295.5,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 313.2,
"orders": 1
},
{
"quantity": 7000,
"price": 313.25,
"orders": 2
},
{
"quantity": 350,
"price": 313.3,
"orders": 1
},
{
"quantity": 1400,
"price": 317.65,
"orders": 1
},
{
"quantity": 2800,
"price": 318.4,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|131704",
"symbol": "TVSMOTOR25SEP3250CE",
"last_price": 287.2,
"volume": 3850,
"average_price": 277.25,
"oi": 21700,
"net_change": 14.7,
"total_buy_quantity": 21350,
"total_sell_quantity": 31500,
"lower_circuit_limit": 107.75,
"upper_circuit_limit": 426.85,
"last_trade_time": "1758183275000",
"oi_day_high": 22400,
"oi_day_low": 21000
},
"NSE_FO:GODREJPROP25SEP2000PE": {
"ohlc": {
"open": 11.85,
"high": 14.7,
"low": 8.45,
"close": 10.85
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 10.35,
"orders": 1
},
{
"quantity": 275,
"price": 10.3,
"orders": 1
},
{
"quantity": 275,
"price": 10.25,
"orders": 1
},
{
"quantity": 550,
"price": 10.2,
"orders": 2
},
{
"quantity": 275,
"price": 10.05,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 10.75,
"orders": 1
},
{
"quantity": 275,
"price": 10.9,
"orders": 1
},
{
"quantity": 275,
"price": 10.95,
"orders": 1
},
{
"quantity": 275,
"price": 11,
"orders": 1
},
{
"quantity": 550,
"price": 11.6,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|88151",
"symbol": "GODREJPROP25SEP2000PE",
"last_price": 10.85,
"volume": 184525,
"average_price": 11.58,
"oi": 330550,
"net_change": -2.6,
"total_buy_quantity": 195800,
"total_sell_quantity": 47850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.4,
"last_trade_time": "1758189543000",
"oi_day_high": 338800,
"oi_day_low": 329450
},
"NSE_FO:SHRIRAMFIN25SEP570PE": {
"ohlc": {
"open": 1,
"high": 1,
"low": 0.75,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 12375,
"price": 0.7,
"orders": 5
},
{
"quantity": 1650,
"price": 0.65,
"orders": 2
},
{
"quantity": 6600,
"price": 0.6,
"orders": 4
},
{
"quantity": 1650,
"price": 0.55,
"orders": 2
},
{
"quantity": 2475,
"price": 0.5,
"orders": 3
}
],
"sell": [
{
"quantity": 825,
"price": 0.8,
"orders": 1
},
{
"quantity": 825,
"price": 0.85,
"orders": 1
},
{
"quantity": 825,
"price": 0.9,
"orders": 1
},
{
"quantity": 825,
"price": 0.95,
"orders": 1
},
{
"quantity": 825,
"price": 1,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|123537",
"symbol": "SHRIRAMFIN25SEP570PE",
"last_price": 0.75,
"volume": 84975,
"average_price": 0.83,
"oi": 380325,
"net_change": -0.3,
"total_buy_quantity": 240075,
"total_sell_quantity": 83325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1758188907000",
"oi_day_high": 400950,
"oi_day_low": 380325
},
"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": 12875400,
"price": 0.05,
"orders": 62
},
{
"quantity": 2488000,
"price": 0.1,
"orders": 33
},
{
"quantity": 1150700,
"price": 0.15,
"orders": 10
},
{
"quantity": 155500,
"price": 0.2,
"orders": 4
},
{
"quantity": 373200,
"price": 0.25,
"orders": 5
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|134839",
"symbol": "YESBANK25SEP19PE",
"last_price": 0.05,
"volume": 1368400,
"average_price": 0.05,
"oi": 34489900,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 17820300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1758189137000",
"oi_day_high": 34489900,
"oi_day_low": 34147800
},
"NSE_FO:NATIONALUM25SEP185CE": {
"ohlc": {
"open": 26.95,
"high": 26.95,
"low": 26.95,
"close": 26.95
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 26.95,
"orders": 1
},
{
"quantity": 15000,
"price": 26.75,
"orders": 1
},
{
"quantity": 37500,
"price": 26.45,
"orders": 1
},
{
"quantity": 18750,
"price": 26.05,
"orders": 1
},
{
"quantity": 41250,
"price": 25.25,
"orders": 2
}
],
"sell": [
{
"quantity": 18750,
"price": 28.3,
"orders": 1
},
{
"quantity": 37500,
"price": 28.5,
"orders": 1
},
{
"quantity": 26250,
"price": 28.65,
"orders": 2
},
{
"quantity": 37500,
"price": 28.75,
"orders": 1
},
{
"quantity": 33750,
"price": 38.35,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|110673",
"symbol": "NATIONALUM25SEP185CE",
"last_price": 26.95,
"volume": 0,
"average_price": 0,
"oi": 476250,
"net_change": -0.1,
"total_buy_quantity": 240000,
"total_sell_quantity": 296250,
"lower_circuit_limit": 7.05,
"upper_circuit_limit": 47.05,
"last_trade_time": "1758102637000",
"oi_day_high": 491250,
"oi_day_low": 476250
},
"NSE_FO:WIPRO25SEP250CE": {
"ohlc": {
"open": 7.9,
"high": 11.5,
"low": 7.9,
"close": 8.95
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 8.9,
"orders": 2
},
{
"quantity": 12000,
"price": 8.85,
"orders": 2
},
{
"quantity": 9000,
"price": 8.8,
"orders": 3
},
{
"quantity": 6000,
"price": 8.75,
"orders": 2
},
{
"quantity": 18000,
"price": 8.7,
"orders": 2
}
],
"sell": [
{
"quantity": 21000,
"price": 9.05,
"orders": 6
},
{
"quantity": 9000,
"price": 9.1,
"orders": 3
},
{
"quantity": 3000,
"price": 9.15,
"orders": 1
},
{
"quantity": 24000,
"price": 9.2,
"orders": 2
},
{
"quantity": 21000,
"price": 9.25,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|144272",
"symbol": "WIPRO25SEP250CE",
"last_price": 8.95,
"volume": 5865000,
"average_price": 9.88,
"oi": 3183000,
"net_change": 1.65,
"total_buy_quantity": 465000,
"total_sell_quantity": 489000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1758189564000",
"oi_day_high": 4209000,
"oi_day_low": 3153000
},
"NSE_FO:DABUR25SEP510CE": {
"ohlc": {
"open": 26.85,
"high": 28.7,
"low": 26.85,
"close": 28.7
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 29.35,
"orders": 1
},
{
"quantity": 1250,
"price": 29.2,
"orders": 1
},
{
"quantity": 1250,
"price": 29.1,
"orders": 1
},
{
"quantity": 1250,
"price": 28.85,
"orders": 1
},
{
"quantity": 2500,
"price": 28.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 29.7,
"orders": 1
},
{
"quantity": 1250,
"price": 29.8,
"orders": 1
},
{
"quantity": 1250,
"price": 29.95,
"orders": 1
},
{
"quantity": 1250,
"price": 30,
"orders": 1
},
{
"quantity": 2500,
"price": 30.2,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|82065",
"symbol": "DABUR25SEP510CE",
"last_price": 28.7,
"volume": 5000,
"average_price": 27.9,
"oi": 48750,
"net_change": 1.4,
"total_buy_quantity": 115000,
"total_sell_quantity": 72500,
"lower_circuit_limit": 7.3,
"upper_circuit_limit": 47.3,
"last_trade_time": "1758188233000",
"oi_day_high": 50000,
"oi_day_low": 48750
},
"NSE_FO:INDHOTEL25SEP770CE": {
"ohlc": {
"open": 20.1,
"high": 29.45,
"low": 15.4,
"close": 22.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 21.95,
"orders": 1
},
{
"quantity": 1000,
"price": 21.9,
"orders": 1
},
{
"quantity": 1000,
"price": 21.85,
"orders": 1
},
{
"quantity": 1000,
"price": 21.65,
"orders": 1
},
{
"quantity": 1000,
"price": 21.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 22.15,
"orders": 1
},
{
"quantity": 1000,
"price": 22.2,
"orders": 1
},
{
"quantity": 1000,
"price": 22.55,
"orders": 1
},
{
"quantity": 1000,
"price": 23,
"orders": 1
},
{
"quantity": 5000,
"price": 23.2,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|95566",
"symbol": "INDHOTEL25SEP770CE",
"last_price": 22.1,
"volume": 1311000,
"average_price": 22.05,
"oi": 400000,
"net_change": 1.7,
"total_buy_quantity": 94000,
"total_sell_quantity": 105000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.35,
"last_trade_time": "1758189543000",
"oi_day_high": 522000,
"oi_day_low": 390000
},
"NSE_FO:ETERNAL25SEP315CE": {
"ohlc": {
"open": 17.9,
"high": 24.65,
"low": 16.85,
"close": 24.35
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 24.3,
"orders": 1
},
{
"quantity": 4850,
"price": 24.2,
"orders": 2
},
{
"quantity": 2425,
"price": 24.15,
"orders": 1
},
{
"quantity": 2425,
"price": 24.1,
"orders": 1
},
{
"quantity": 2425,
"price": 24,
"orders": 1
}
],
"sell": [
{
"quantity": 2425,
"price": 24.6,
"orders": 1
},
{
"quantity": 2425,
"price": 24.65,
"orders": 1
},
{
"quantity": 2425,
"price": 24.7,
"orders": 1
},
{
"quantity": 7275,
"price": 24.75,
"orders": 3
},
{
"quantity": 9700,
"price": 25,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|83507",
"symbol": "ETERNAL25SEP315CE",
"last_price": 24.35,
"volume": 521375,
"average_price": 21.09,
"oi": 802675,
"net_change": 8,
"total_buy_quantity": 247350,
"total_sell_quantity": 230375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.35,
"last_trade_time": "1758189571000",
"oi_day_high": 1003950,
"oi_day_low": 800250
},
"NSE_FO:BOSCHLTD25SEP39250PE": {
"ohlc": {
"open": 338.25,
"high": 355.6,
"low": 282.85,
"close": 285.45
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 128.4,
"orders": 1
},
{
"quantity": 100,
"price": 128.35,
"orders": 1
},
{
"quantity": 75,
"price": 95.25,
"orders": 1
},
{
"quantity": 125,
"price": 79.4,
"orders": 1
},
{
"quantity": 250,
"price": 68.45,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 351.65,
"orders": 1
},
{
"quantity": 25,
"price": 351.7,
"orders": 1
},
{
"quantity": 25,
"price": 351.9,
"orders": 1
},
{
"quantity": 50,
"price": 358.35,
"orders": 1
},
{
"quantity": 250,
"price": 369.15,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|71734",
"symbol": "BOSCHLTD25SEP39250PE",
"last_price": 285.45,
"volume": 500,
"average_price": 317.21,
"oi": 800,
"net_change": -52.8,
"total_buy_quantity": 875,
"total_sell_quantity": 1275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1030.6,
"last_trade_time": "1758189150000",
"oi_day_high": 800,
"oi_day_low": 750
},
"NSE_FO:BAJFINANCE25SEP880CE": {
"ohlc": {
"open": 125.5,
"high": 125.5,
"low": 125.5,
"close": 125.5
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 117.05,
"orders": 1
},
{
"quantity": 750,
"price": 117,
"orders": 1
},
{
"quantity": 3000,
"price": 116.15,
"orders": 1
},
{
"quantity": 3750,
"price": 115.2,
"orders": 1
},
{
"quantity": 7500,
"price": 114.65,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 124.2,
"orders": 1
},
{
"quantity": 3000,
"price": 124.25,
"orders": 1
},
{
"quantity": 3750,
"price": 124.75,
"orders": 1
},
{
"quantity": 7500,
"price": 125.75,
"orders": 1
},
{
"quantity": 7500,
"price": 126.75,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+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": 42000,
"total_sell_quantity": 42000,
"lower_circuit_limit": 48.85,
"upper_circuit_limit": 179.4,
"last_trade_time": "1758016059000",
"oi_day_high": 128250,
"oi_day_low": 123000
},
"NSE_FO:APOLLOHOSP25SEP7750PE": {
"ohlc": {
"open": 47,
"high": 59.95,
"low": 36.6,
"close": 43.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 42.65,
"orders": 1
},
{
"quantity": 125,
"price": 40.95,
"orders": 1
},
{
"quantity": 125,
"price": 40.9,
"orders": 1
},
{
"quantity": 125,
"price": 40.85,
"orders": 1
},
{
"quantity": 250,
"price": 40.8,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 44.1,
"orders": 3
},
{
"quantity": 125,
"price": 44.85,
"orders": 1
},
{
"quantity": 125,
"price": 44.9,
"orders": 1
},
{
"quantity": 125,
"price": 45.3,
"orders": 1
},
{
"quantity": 500,
"price": 45.35,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|63886",
"symbol": "APOLLOHOSP25SEP7750PE",
"last_price": 43.55,
"volume": 109750,
"average_price": 48.58,
"oi": 26500,
"net_change": -0.35,
"total_buy_quantity": 15000,
"total_sell_quantity": 20000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 158.6,
"last_trade_time": "1758189543000",
"oi_day_high": 36625,
"oi_day_low": 25125
},
"NSE_FO:CUMMINSIND25SEP3850PE": {
"ohlc": {
"open": 6,
"high": 6.7,
"low": 5.35,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 5.6,
"orders": 2
},
{
"quantity": 200,
"price": 5.55,
"orders": 1
},
{
"quantity": 200,
"price": 5.45,
"orders": 1
},
{
"quantity": 200,
"price": 5.4,
"orders": 1
},
{
"quantity": 1000,
"price": 4.75,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 6.45,
"orders": 1
},
{
"quantity": 200,
"price": 7.15,
"orders": 1
},
{
"quantity": 200,
"price": 7.2,
"orders": 1
},
{
"quantity": 6000,
"price": 14.25,
"orders": 1
},
{
"quantity": 200,
"price": 15,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|79602",
"symbol": "CUMMINSIND25SEP3850PE",
"last_price": 6.05,
"volume": 5000,
"average_price": 6.03,
"oi": 31000,
"net_change": -0.35,
"total_buy_quantity": 87200,
"total_sell_quantity": 19800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.5,
"last_trade_time": "1758187926000",
"oi_day_high": 31200,
"oi_day_low": 30200
},
"NSE_FO:PIDILITIND25SEP3060CE": {
"ohlc": {
"open": 51,
"high": 63.15,
"low": 41.15,
"close": 45
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 44,
"orders": 1
},
{
"quantity": 500,
"price": 43.5,
"orders": 2
},
{
"quantity": 250,
"price": 41.4,
"orders": 1
},
{
"quantity": 250,
"price": 41.35,
"orders": 1
},
{
"quantity": 250,
"price": 41.2,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 44.95,
"orders": 1
},
{
"quantity": 500,
"price": 45,
"orders": 2
},
{
"quantity": 250,
"price": 45.85,
"orders": 1
},
{
"quantity": 500,
"price": 46,
"orders": 1
},
{
"quantity": 250,
"price": 46.5,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|117487",
"symbol": "PIDILITIND25SEP3060CE",
"last_price": 45,
"volume": 51500,
"average_price": 50.4,
"oi": 24000,
"net_change": -6.65,
"total_buy_quantity": 49500,
"total_sell_quantity": 24250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.85,
"last_trade_time": "1758189487000",
"oi_day_high": 24000,
"oi_day_low": 17250
},
"NSE_FO:TATAPOWER25SEP370PE": {
"ohlc": {
"open": 0.65,
"high": 0.85,
"low": 0.5,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 8700,
"price": 0.55,
"orders": 5
},
{
"quantity": 15950,
"price": 0.5,
"orders": 7
},
{
"quantity": 20300,
"price": 0.45,
"orders": 5
},
{
"quantity": 20300,
"price": 0.4,
"orders": 7
},
{
"quantity": 21750,
"price": 0.35,
"orders": 7
}
],
"sell": [
{
"quantity": 13050,
"price": 0.6,
"orders": 5
},
{
"quantity": 20300,
"price": 0.65,
"orders": 9
},
{
"quantity": 18850,
"price": 0.7,
"orders": 7
},
{
"quantity": 20300,
"price": 0.75,
"orders": 7
},
{
"quantity": 23200,
"price": 0.8,
"orders": 9
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|140070",
"symbol": "TATAPOWER25SEP370PE",
"last_price": 0.6,
"volume": 390050,
"average_price": 0.64,
"oi": 1215100,
"net_change": -0.1,
"total_buy_quantity": 471250,
"total_sell_quantity": 420500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1758189402000",
"oi_day_high": 1265850,
"oi_day_low": 1212200
},
"NSE_FO:ADANIPORTS25SEP1320PE": {
"ohlc": {
"open": 1.95,
"high": 2.1,
"low": 1.35,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 1425,
"price": 1.5,
"orders": 3
},
{
"quantity": 2375,
"price": 1.45,
"orders": 5
},
{
"quantity": 1425,
"price": 1.4,
"orders": 3
},
{
"quantity": 1425,
"price": 1.35,
"orders": 3
},
{
"quantity": 5700,
"price": 1.3,
"orders": 3
}
],
"sell": [
{
"quantity": 475,
"price": 1.6,
"orders": 1
},
{
"quantity": 3800,
"price": 1.65,
"orders": 7
},
{
"quantity": 1425,
"price": 1.7,
"orders": 3
},
{
"quantity": 950,
"price": 1.75,
"orders": 2
},
{
"quantity": 1425,
"price": 1.8,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|64534",
"symbol": "ADANIPORTS25SEP1320PE",
"last_price": 1.55,
"volume": 114475,
"average_price": 1.75,
"oi": 585675,
"net_change": -0.65,
"total_buy_quantity": 869250,
"total_sell_quantity": 44650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1758189536000",
"oi_day_high": 612275,
"oi_day_low": 585675
},
"NSE_FO:ICICIGI25SEP1860CE": {
"ohlc": {
"open": 41.95,
"high": 47.4,
"low": 36,
"close": 44.5
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 44.3,
"orders": 1
},
{
"quantity": 325,
"price": 44.25,
"orders": 1
},
{
"quantity": 325,
"price": 44.2,
"orders": 1
},
{
"quantity": 325,
"price": 42.35,
"orders": 1
},
{
"quantity": 650,
"price": 42.3,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 45.35,
"orders": 1
},
{
"quantity": 325,
"price": 45.4,
"orders": 1
},
{
"quantity": 325,
"price": 45.45,
"orders": 1
},
{
"quantity": 325,
"price": 45.55,
"orders": 1
},
{
"quantity": 650,
"price": 46,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|93268",
"symbol": "ICICIGI25SEP1860CE",
"last_price": 44.5,
"volume": 62075,
"average_price": 41.71,
"oi": 39325,
"net_change": 5.05,
"total_buy_quantity": 22750,
"total_sell_quantity": 17875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 88.2,
"last_trade_time": "1758189561000",
"oi_day_high": 42900,
"oi_day_low": 36725
},
"NSE_FO:SBICARD25SEP800PE": {
"ohlc": {
"open": 0.75,
"high": 0.9,
"low": 0.6,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 0.65,
"orders": 1
},
{
"quantity": 1600,
"price": 0.6,
"orders": 2
},
{
"quantity": 4000,
"price": 0.55,
"orders": 5
},
{
"quantity": 9600,
"price": 0.5,
"orders": 5
},
{
"quantity": 1600,
"price": 0.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1600,
"price": 0.75,
"orders": 2
},
{
"quantity": 2400,
"price": 0.8,
"orders": 2
},
{
"quantity": 3200,
"price": 0.85,
"orders": 4
},
{
"quantity": 2400,
"price": 0.9,
"orders": 3
},
{
"quantity": 3200,
"price": 0.95,
"orders": 4
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|131149",
"symbol": "SBICARD25SEP800PE",
"last_price": 0.65,
"volume": 129600,
"average_price": 0.75,
"oi": 532800,
"net_change": -0.05,
"total_buy_quantity": 439200,
"total_sell_quantity": 156800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1758189367000",
"oi_day_high": 532800,
"oi_day_low": 520800
},
"NSE_FO:BEL25SEP365CE": {
"ohlc": {
"open": 48.45,
"high": 48.45,
"low": 48.45,
"close": 48.45
},
"depth": {
"buy": [
{
"quantity": 8550,
"price": 45.3,
"orders": 1
},
{
"quantity": 25650,
"price": 45.25,
"orders": 2
},
{
"quantity": 2850,
"price": 44.55,
"orders": 1
},
{
"quantity": 28500,
"price": 44.45,
"orders": 1
},
{
"quantity": 28500,
"price": 44.4,
"orders": 1
}
],
"sell": [
{
"quantity": 11400,
"price": 48.15,
"orders": 1
},
{
"quantity": 42750,
"price": 48.35,
"orders": 2
},
{
"quantity": 5700,
"price": 48.5,
"orders": 1
},
{
"quantity": 5700,
"price": 49.1,
"orders": 1
},
{
"quantity": 28500,
"price": 49.15,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|68781",
"symbol": "BEL25SEP365CE",
"last_price": 48.45,
"volume": 0,
"average_price": 0,
"oi": 612750,
"net_change": 0,
"total_buy_quantity": 225150,
"total_sell_quantity": 156750,
"lower_circuit_limit": 24.35,
"upper_circuit_limit": 72.55,
"last_trade_time": "1758090091000",
"oi_day_high": 692550,
"oi_day_low": 612750
},
"NSE_FO:SUPREMEIND25SEP4500PE": {
"ohlc": {
"open": 84.8,
"high": 108.85,
"low": 72.85,
"close": 103.25
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 100.55,
"orders": 1
},
{
"quantity": 350,
"price": 100.5,
"orders": 2
},
{
"quantity": 175,
"price": 100.45,
"orders": 1
},
{
"quantity": 175,
"price": 98.45,
"orders": 1
},
{
"quantity": 350,
"price": 97,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 103.5,
"orders": 1
},
{
"quantity": 175,
"price": 104.75,
"orders": 1
},
{
"quantity": 175,
"price": 104.8,
"orders": 1
},
{
"quantity": 350,
"price": 106,
"orders": 1
},
{
"quantity": 175,
"price": 107.6,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|125483",
"symbol": "SUPREMEIND25SEP4500PE",
"last_price": 103.25,
"volume": 49175,
"average_price": 91.89,
"oi": 43225,
"net_change": 13.95,
"total_buy_quantity": 13650,
"total_sell_quantity": 15750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 230.15,
"last_trade_time": "1758189540000",
"oi_day_high": 44975,
"oi_day_low": 41650
},
"NSE_FO:M&M25SEP3300CE": {
"ohlc": {
"open": 346,
"high": 360.1,
"low": 326.5,
"close": 351
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 346.8,
"orders": 3
},
{
"quantity": 200,
"price": 346.65,
"orders": 1
},
{
"quantity": 600,
"price": 342.2,
"orders": 1
},
{
"quantity": 600,
"price": 341.15,
"orders": 1
},
{
"quantity": 400,
"price": 339.35,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 354.25,
"orders": 1
},
{
"quantity": 200,
"price": 355.1,
"orders": 1
},
{
"quantity": 200,
"price": 356.35,
"orders": 1
},
{
"quantity": 200,
"price": 356.45,
"orders": 1
},
{
"quantity": 200,
"price": 358.55,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|110355",
"symbol": "M&M25SEP3300CE",
"last_price": 351,
"volume": 9000,
"average_price": 346.17,
"oi": 155600,
"net_change": -3.05,
"total_buy_quantity": 4200,
"total_sell_quantity": 14800,
"lower_circuit_limit": 166.3,
"upper_circuit_limit": 541.8,
"last_trade_time": "1758189492000",
"oi_day_high": 160800,
"oi_day_low": 155600
},
"NSE_FO:FORTIS25SEP910PE": {
"ohlc": {
"open": 1.95,
"high": 2,
"low": 1.25,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 1.25,
"orders": 2
},
{
"quantity": 775,
"price": 1.2,
"orders": 1
},
{
"quantity": 775,
"price": 1.15,
"orders": 1
},
{
"quantity": 775,
"price": 1.1,
"orders": 1
},
{
"quantity": 3875,
"price": 1.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2325,
"price": 1.4,
"orders": 3
},
{
"quantity": 775,
"price": 1.45,
"orders": 1
},
{
"quantity": 775,
"price": 1.5,
"orders": 1
},
{
"quantity": 5425,
"price": 1.55,
"orders": 3
},
{
"quantity": 2325,
"price": 1.6,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|84665",
"symbol": "FORTIS25SEP910PE",
"last_price": 1.25,
"volume": 44950,
"average_price": 1.5,
"oi": 43400,
"net_change": -0.65,
"total_buy_quantity": 122450,
"total_sell_quantity": 79825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1758188952000",
"oi_day_high": 52700,
"oi_day_low": 43400
},
"NSE_FO:IEX25SEP140CE": {
"ohlc": {
"open": 9.6,
"high": 10,
"low": 7.9,
"close": 9.85
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 9.85,
"orders": 1
},
{
"quantity": 3750,
"price": 9.8,
"orders": 1
},
{
"quantity": 3750,
"price": 9.75,
"orders": 1
},
{
"quantity": 18750,
"price": 9.7,
"orders": 2
},
{
"quantity": 3750,
"price": 9.65,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 9.95,
"orders": 1
},
{
"quantity": 7500,
"price": 10,
"orders": 2
},
{
"quantity": 7500,
"price": 10.05,
"orders": 2
},
{
"quantity": 11250,
"price": 10.1,
"orders": 1
},
{
"quantity": 7500,
"price": 10.15,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|97087",
"symbol": "IEX25SEP140CE",
"last_price": 9.85,
"volume": 348750,
"average_price": 8.92,
"oi": 1151250,
"net_change": 0.3,
"total_buy_quantity": 352500,
"total_sell_quantity": 270000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.55,
"last_trade_time": "1758189358000",
"oi_day_high": 1158750,
"oi_day_low": 1091250
},
"NSE_FO:ADANIENT25SEP2300CE": {
"ohlc": {
"open": 122,
"high": 153.45,
"low": 108.45,
"close": 121.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 119.65,
"orders": 1
},
{
"quantity": 300,
"price": 119.6,
"orders": 1
},
{
"quantity": 300,
"price": 118.2,
"orders": 1
},
{
"quantity": 300,
"price": 117.7,
"orders": 1
},
{
"quantity": 300,
"price": 117.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 122.65,
"orders": 1
},
{
"quantity": 300,
"price": 122.7,
"orders": 1
},
{
"quantity": 300,
"price": 122.85,
"orders": 1
},
{
"quantity": 300,
"price": 122.95,
"orders": 1
},
{
"quantity": 300,
"price": 123,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|64073",
"symbol": "ADANIENT25SEP2300CE",
"last_price": 121.5,
"volume": 153900,
"average_price": 129.7,
"oi": 585000,
"net_change": 0.55,
"total_buy_quantity": 33600,
"total_sell_quantity": 18300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 252.85,
"last_trade_time": "1758189579000",
"oi_day_high": 607800,
"oi_day_low": 585000
},
"NSE_FO:TITAN25SEP3650PE": {
"ohlc": {
"open": 128.1,
"high": 148.65,
"low": 115,
"close": 137.45
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 128.3,
"orders": 1
},
{
"quantity": 175,
"price": 128.25,
"orders": 1
},
{
"quantity": 2275,
"price": 128.2,
"orders": 4
},
{
"quantity": 700,
"price": 128.15,
"orders": 2
},
{
"quantity": 875,
"price": 128,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 139.45,
"orders": 1
},
{
"quantity": 175,
"price": 139.5,
"orders": 1
},
{
"quantity": 1750,
"price": 151.15,
"orders": 1
},
{
"quantity": 525,
"price": 153.05,
"orders": 1
},
{
"quantity": 700,
"price": 153.3,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|130661",
"symbol": "TITAN25SEP3650PE",
"last_price": 137.45,
"volume": 25200,
"average_price": 132.49,
"oi": 100975,
"net_change": 10.8,
"total_buy_quantity": 12425,
"total_sell_quantity": 12950,
"lower_circuit_limit": 19.4,
"upper_circuit_limit": 233.9,
"last_trade_time": "1758189494000",
"oi_day_high": 105525,
"oi_day_low": 100975
},
"NSE_FO:DALBHARAT25SEP2360CE": {
"ohlc": {
"open": 130,
"high": 130,
"low": 130,
"close": 130
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 97.05,
"orders": 1
},
{
"quantity": 325,
"price": 97,
"orders": 1
},
{
"quantity": 1300,
"price": 95.7,
"orders": 1
},
{
"quantity": 975,
"price": 94.8,
"orders": 1
},
{
"quantity": 3250,
"price": 92.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1625,
"price": 111.2,
"orders": 3
},
{
"quantity": 325,
"price": 111.25,
"orders": 1
},
{
"quantity": 325,
"price": 111.35,
"orders": 1
},
{
"quantity": 1625,
"price": 113.1,
"orders": 1
},
{
"quantity": 975,
"price": 113.15,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|82664",
"symbol": "DALBHARAT25SEP2360CE",
"last_price": 130,
"volume": 0,
"average_price": 0,
"oi": 11375,
"net_change": -0.15,
"total_buy_quantity": 11700,
"total_sell_quantity": 16250,
"lower_circuit_limit": 33.1,
"upper_circuit_limit": 227.2,
"last_trade_time": "1758101584000",
"oi_day_high": 13975,
"oi_day_low": 10725
},
"NSE_FO:BAJAJFINSV25SEP1920PE": {
"ohlc": {
"open": 2.55,
"high": 2.9,
"low": 1.65,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 1.65,
"orders": 1
},
{
"quantity": 1000,
"price": 1.55,
"orders": 2
},
{
"quantity": 2500,
"price": 1.5,
"orders": 3
},
{
"quantity": 1000,
"price": 1.45,
"orders": 2
},
{
"quantity": 500,
"price": 1.4,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 1.85,
"orders": 1
},
{
"quantity": 500,
"price": 1.9,
"orders": 1
},
{
"quantity": 500,
"price": 2.55,
"orders": 1
},
{
"quantity": 500,
"price": 2.65,
"orders": 1
},
{
"quantity": 500,
"price": 2.7,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|70534",
"symbol": "BAJAJFINSV25SEP1920PE",
"last_price": 1.7,
"volume": 24500,
"average_price": 2.18,
"oi": 148000,
"net_change": -0.8,
"total_buy_quantity": 258000,
"total_sell_quantity": 83500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1758189425000",
"oi_day_high": 155000,
"oi_day_low": 148000
},
"NSE_FO:IIFL25SEP440PE": {
"ohlc": {
"open": 5.55,
"high": 6.45,
"low": 4.15,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 4950,
"price": 4.8,
"orders": 3
},
{
"quantity": 1650,
"price": 4.7,
"orders": 1
},
{
"quantity": 1650,
"price": 4.6,
"orders": 1
},
{
"quantity": 11550,
"price": 4.55,
"orders": 2
},
{
"quantity": 9900,
"price": 4.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1650,
"price": 5,
"orders": 1
},
{
"quantity": 4950,
"price": 5.05,
"orders": 3
},
{
"quantity": 1650,
"price": 5.1,
"orders": 1
},
{
"quantity": 1650,
"price": 5.15,
"orders": 1
},
{
"quantity": 3300,
"price": 5.2,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|97547",
"symbol": "IIFL25SEP440PE",
"last_price": 5.1,
"volume": 549450,
"average_price": 4.98,
"oi": 438900,
"net_change": -2.3,
"total_buy_quantity": 214500,
"total_sell_quantity": 257400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1758189412000",
"oi_day_high": 481800,
"oi_day_low": 394350
},
"NSE_FO:LICI25SEP870CE": {
"ohlc": {
"open": 28.3,
"high": 30.7,
"low": 26.45,
"close": 28.75
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 28.4,
"orders": 1
},
{
"quantity": 700,
"price": 28.35,
"orders": 1
},
{
"quantity": 700,
"price": 28.1,
"orders": 1
},
{
"quantity": 700,
"price": 28,
"orders": 1
},
{
"quantity": 1400,
"price": 27.65,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 28.75,
"orders": 1
},
{
"quantity": 700,
"price": 29.3,
"orders": 1
},
{
"quantity": 700,
"price": 29.35,
"orders": 1
},
{
"quantity": 700,
"price": 29.4,
"orders": 1
},
{
"quantity": 2800,
"price": 29.45,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|104403",
"symbol": "LICI25SEP870CE",
"last_price": 28.75,
"volume": 53900,
"average_price": 28.89,
"oi": 149100,
"net_change": 1.35,
"total_buy_quantity": 112700,
"total_sell_quantity": 56000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.55,
"last_trade_time": "1758189573000",
"oi_day_high": 165900,
"oi_day_low": 149100
},
"NSE_FO:MOTHERSON25SEP92.5PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 1949550,
"price": 0.05,
"orders": 23
},
{
"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": 116850,
"price": 0.1,
"orders": 7
},
{
"quantity": 541200,
"price": 0.15,
"orders": 9
},
{
"quantity": 36900,
"price": 0.2,
"orders": 4
},
{
"quantity": 18450,
"price": 0.25,
"orders": 1
},
{
"quantity": 18450,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|110108",
"symbol": "MOTHERSON25SEP92.5PE",
"last_price": 0.1,
"volume": 202950,
"average_price": 0.09,
"oi": 2330850,
"net_change": 0,
"total_buy_quantity": 1949550,
"total_sell_quantity": 1494450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1758189221000",
"oi_day_high": 2460000,
"oi_day_low": 2330850
},
"NSE_FO:DELHIVERY25SEP470PE": {
"ohlc": {
"open": 2.3,
"high": 4.15,
"low": 2.3,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 4150,
"price": 3.35,
"orders": 2
},
{
"quantity": 6225,
"price": 3.3,
"orders": 3
},
{
"quantity": 2075,
"price": 3.25,
"orders": 1
},
{
"quantity": 6225,
"price": 3.2,
"orders": 3
},
{
"quantity": 12450,
"price": 3.15,
"orders": 2
}
],
"sell": [
{
"quantity": 10375,
"price": 3.5,
"orders": 5
},
{
"quantity": 8300,
"price": 3.55,
"orders": 4
},
{
"quantity": 6225,
"price": 3.6,
"orders": 3
},
{
"quantity": 14525,
"price": 3.65,
"orders": 2
},
{
"quantity": 2075,
"price": 3.7,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|83163",
"symbol": "DELHIVERY25SEP470PE",
"last_price": 3.4,
"volume": 759450,
"average_price": 3.51,
"oi": 533275,
"net_change": -0.45,
"total_buy_quantity": 402550,
"total_sell_quantity": 346525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.85,
"last_trade_time": "1758189540000",
"oi_day_high": 551950,
"oi_day_low": 522900
},
"NSE_FO:MANAPPURAM25SEP265PE": {
"ohlc": {
"open": 0.5,
"high": 0.55,
"low": 0.35,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 0.35,
"orders": 1
},
{
"quantity": 27000,
"price": 0.3,
"orders": 4
},
{
"quantity": 126000,
"price": 0.25,
"orders": 4
},
{
"quantity": 123000,
"price": 0.2,
"orders": 4
},
{
"quantity": 213000,
"price": 0.15,
"orders": 5
}
],
"sell": [
{
"quantity": 3000,
"price": 0.65,
"orders": 1
},
{
"quantity": 3000,
"price": 0.7,
"orders": 1
},
{
"quantity": 39000,
"price": 0.75,
"orders": 2
},
{
"quantity": 6000,
"price": 0.8,
"orders": 2
},
{
"quantity": 3000,
"price": 0.85,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|106965",
"symbol": "MANAPPURAM25SEP265PE",
"last_price": 0.45,
"volume": 84000,
"average_price": 0.48,
"oi": 639000,
"net_change": -0.05,
"total_buy_quantity": 582000,
"total_sell_quantity": 252000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1758189150000",
"oi_day_high": 663000,
"oi_day_low": 639000
},
"NSE_FO:LICHSGFIN25SEP550PE": {
"ohlc": {
"open": 1.1,
"high": 1.6,
"low": 0.75,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 0.85,
"orders": 1
},
{
"quantity": 5000,
"price": 0.8,
"orders": 5
},
{
"quantity": 4000,
"price": 0.75,
"orders": 4
},
{
"quantity": 6000,
"price": 0.7,
"orders": 6
},
{
"quantity": 3000,
"price": 0.65,
"orders": 3
}
],
"sell": [
{
"quantity": 5000,
"price": 0.9,
"orders": 5
},
{
"quantity": 2000,
"price": 0.95,
"orders": 2
},
{
"quantity": 3000,
"price": 1,
"orders": 3
},
{
"quantity": 7000,
"price": 1.05,
"orders": 7
},
{
"quantity": 3000,
"price": 1.1,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|103934",
"symbol": "LICHSGFIN25SEP550PE",
"last_price": 0.85,
"volume": 848000,
"average_price": 1,
"oi": 567000,
"net_change": -1.05,
"total_buy_quantity": 384000,
"total_sell_quantity": 196000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1758189572000",
"oi_day_high": 738000,
"oi_day_low": 567000
},
"NSE_FO:HINDPETRO25SEP380CE": {
"ohlc": {
"open": 29,
"high": 31,
"low": 28.3,
"close": 30.6
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 30.55,
"orders": 1
},
{
"quantity": 2025,
"price": 30.5,
"orders": 1
},
{
"quantity": 2025,
"price": 30.3,
"orders": 1
},
{
"quantity": 2025,
"price": 30.25,
"orders": 1
},
{
"quantity": 2025,
"price": 30.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 31,
"orders": 1
},
{
"quantity": 2025,
"price": 31.05,
"orders": 1
},
{
"quantity": 2025,
"price": 31.1,
"orders": 1
},
{
"quantity": 2025,
"price": 31.2,
"orders": 1
},
{
"quantity": 2025,
"price": 31.3,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|45519",
"symbol": "HINDPETRO25SEP380CE",
"last_price": 30.6,
"volume": 105300,
"average_price": 30.22,
"oi": 324000,
"net_change": 2.2,
"total_buy_quantity": 206550,
"total_sell_quantity": 190350,
"lower_circuit_limit": 6.9,
"upper_circuit_limit": 49.9,
"last_trade_time": "1758189573000",
"oi_day_high": 364500,
"oi_day_low": 324000
},
"NSE_FO:SIEMENS25SEP3050CE": {
"ohlc": {
"open": 291.85,
"high": 314.35,
"low": 290.65,
"close": 290.65
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 284.35,
"orders": 1
},
{
"quantity": 125,
"price": 284.15,
"orders": 1
},
{
"quantity": 125,
"price": 284.05,
"orders": 1
},
{
"quantity": 125,
"price": 283.95,
"orders": 1
},
{
"quantity": 500,
"price": 278.35,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 292.55,
"orders": 1
},
{
"quantity": 125,
"price": 292.65,
"orders": 1
},
{
"quantity": 125,
"price": 292.75,
"orders": 1
},
{
"quantity": 125,
"price": 293.7,
"orders": 1
},
{
"quantity": 375,
"price": 296.75,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|123888",
"symbol": "SIEMENS25SEP3050CE",
"last_price": 290.65,
"volume": 1875,
"average_price": 298.26,
"oi": 12750,
"net_change": -3.95,
"total_buy_quantity": 6625,
"total_sell_quantity": 4625,
"lower_circuit_limit": 105.7,
"upper_circuit_limit": 483.5,
"last_trade_time": "1758179814000",
"oi_day_high": 13500,
"oi_day_low": 12750
},
"NSE_FO:COALINDIA25SEP375CE": {
"ohlc": {
"open": 24.7,
"high": 24.7,
"low": 17.55,
"close": 19.95
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 19.95,
"orders": 1
},
{
"quantity": 1350,
"price": 19.9,
"orders": 1
},
{
"quantity": 1350,
"price": 19.8,
"orders": 1
},
{
"quantity": 1350,
"price": 19.75,
"orders": 1
},
{
"quantity": 1350,
"price": 19.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 20.1,
"orders": 1
},
{
"quantity": 1350,
"price": 20.15,
"orders": 1
},
{
"quantity": 1350,
"price": 20.2,
"orders": 1
},
{
"quantity": 1350,
"price": 20.3,
"orders": 1
},
{
"quantity": 1350,
"price": 20.35,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|76635",
"symbol": "COALINDIA25SEP375CE",
"last_price": 19.95,
"volume": 140400,
"average_price": 20.45,
"oi": 549450,
"net_change": -6.05,
"total_buy_quantity": 179550,
"total_sell_quantity": 170100,
"lower_circuit_limit": 6,
"upper_circuit_limit": 46,
"last_trade_time": "1758189580000",
"oi_day_high": 553500,
"oi_day_low": 549450
},
"NSE_FO:ASTRAL25SEP1360CE": {
"ohlc": {
"open": 120,
"high": 120,
"low": 120,
"close": 120
},
"depth": {
"buy": [
{
"quantity": 1275,
"price": 98.55,
"orders": 1
},
{
"quantity": 425,
"price": 98.5,
"orders": 1
},
{
"quantity": 1275,
"price": 98.1,
"orders": 1
},
{
"quantity": 1700,
"price": 93.2,
"orders": 1
},
{
"quantity": 4250,
"price": 88.7,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 111,
"orders": 1
},
{
"quantity": 2125,
"price": 111.05,
"orders": 1
},
{
"quantity": 1700,
"price": 112.1,
"orders": 1
},
{
"quantity": 1275,
"price": 113.2,
"orders": 1
},
{
"quantity": 4250,
"price": 115.4,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+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": 26775,
"total_sell_quantity": 27625,
"lower_circuit_limit": 39.75,
"upper_circuit_limit": 177.25,
"last_trade_time": "1758007652000",
"oi_day_high": 23800,
"oi_day_low": 22525
},
"NSE_FO:PNB25SEP101CE": {
"ohlc": {
"open": 11.35,
"high": 11.35,
"low": 11.35,
"close": 11.35
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 11,
"orders": 1
},
{
"quantity": 24000,
"price": 10.95,
"orders": 1
},
{
"quantity": 32000,
"price": 10.85,
"orders": 1
},
{
"quantity": 80000,
"price": 10.8,
"orders": 1
},
{
"quantity": 40000,
"price": 10.7,
"orders": 1
}
],
"sell": [
{
"quantity": 8000,
"price": 11.45,
"orders": 1
},
{
"quantity": 32000,
"price": 11.7,
"orders": 1
},
{
"quantity": 80000,
"price": 11.95,
"orders": 1
},
{
"quantity": 240000,
"price": 13.9,
"orders": 1
},
{
"quantity": 72000,
"price": 17.05,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|118529",
"symbol": "PNB25SEP101CE",
"last_price": 11.35,
"volume": 0,
"average_price": 0,
"oi": 696000,
"net_change": -0.1,
"total_buy_quantity": 272000,
"total_sell_quantity": 488000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.45,
"last_trade_time": "1758103194000",
"oi_day_high": 696000,
"oi_day_low": 664000
},
"NSE_FO:NCC25SEP210CE": {
"ohlc": {
"open": 8.5,
"high": 9.6,
"low": 7.4,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 8.3,
"orders": 2
},
{
"quantity": 8100,
"price": 8.25,
"orders": 3
},
{
"quantity": 5400,
"price": 8.2,
"orders": 2
},
{
"quantity": 2700,
"price": 8.15,
"orders": 1
},
{
"quantity": 10800,
"price": 8.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 8.45,
"orders": 1
},
{
"quantity": 2700,
"price": 8.5,
"orders": 1
},
{
"quantity": 2700,
"price": 8.55,
"orders": 1
},
{
"quantity": 2700,
"price": 8.6,
"orders": 1
},
{
"quantity": 13500,
"price": 8.65,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|116385",
"symbol": "NCC25SEP210CE",
"last_price": 8.2,
"volume": 288900,
"average_price": 8.17,
"oi": 996300,
"net_change": -0.45,
"total_buy_quantity": 218700,
"total_sell_quantity": 510300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1758189144000",
"oi_day_high": 1028700,
"oi_day_low": 996300
},
"NSE_FO:UNOMINDA25SEP1280CE": {
"ohlc": {
"open": 50.3,
"high": 50.3,
"low": 42.85,
"close": 50
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 49.55,
"orders": 1
},
{
"quantity": 550,
"price": 49.5,
"orders": 1
},
{
"quantity": 550,
"price": 49.45,
"orders": 1
},
{
"quantity": 550,
"price": 49.35,
"orders": 1
},
{
"quantity": 550,
"price": 49.2,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 51.05,
"orders": 1
},
{
"quantity": 550,
"price": 51.1,
"orders": 1
},
{
"quantity": 550,
"price": 51.15,
"orders": 1
},
{
"quantity": 550,
"price": 51.25,
"orders": 1
},
{
"quantity": 550,
"price": 53.25,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|143584",
"symbol": "UNOMINDA25SEP1280CE",
"last_price": 50,
"volume": 14850,
"average_price": 45.02,
"oi": 51700,
"net_change": 3.2,
"total_buy_quantity": 17600,
"total_sell_quantity": 14300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100.2,
"last_trade_time": "1758188864000",
"oi_day_high": 52800,
"oi_day_low": 50600
},
"NSE_FO:360ONE25SEP1040CE": {
"ohlc": {
"open": 70.2,
"high": 70.2,
"low": 70.2,
"close": 70.2
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 66.9,
"orders": 3
},
{
"quantity": 500,
"price": 66.85,
"orders": 1
},
{
"quantity": 1500,
"price": 66.15,
"orders": 1
},
{
"quantity": 2000,
"price": 65.3,
"orders": 1
},
{
"quantity": 2500,
"price": 64.6,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 73.35,
"orders": 1
},
{
"quantity": 2500,
"price": 74.3,
"orders": 1
},
{
"quantity": 5000,
"price": 74.75,
"orders": 1
},
{
"quantity": 1500,
"price": 75.05,
"orders": 1
},
{
"quantity": 2000,
"price": 75.2,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|62717",
"symbol": "360ONE25SEP1040CE",
"last_price": 70.2,
"volume": 0,
"average_price": 0,
"oi": 32500,
"net_change": 0,
"total_buy_quantity": 18000,
"total_sell_quantity": 27000,
"lower_circuit_limit": 7.55,
"upper_circuit_limit": 132.85,
"last_trade_time": "1758102376000",
"oi_day_high": 36500,
"oi_day_low": 32500
},
"NSE_FO:PERSISTENT25SEP5300PE": {
"ohlc": {
"open": 36.45,
"high": 42.4,
"low": 26.3,
"close": 29.3
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 29.35,
"orders": 1
},
{
"quantity": 100,
"price": 29.3,
"orders": 1
},
{
"quantity": 100,
"price": 29.25,
"orders": 1
},
{
"quantity": 200,
"price": 29.2,
"orders": 2
},
{
"quantity": 200,
"price": 29.15,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 30.15,
"orders": 1
},
{
"quantity": 100,
"price": 30.35,
"orders": 1
},
{
"quantity": 100,
"price": 30.4,
"orders": 1
},
{
"quantity": 100,
"price": 30.45,
"orders": 1
},
{
"quantity": 400,
"price": 30.5,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|116240",
"symbol": "PERSISTENT25SEP5300PE",
"last_price": 29.3,
"volume": 219300,
"average_price": 34.1,
"oi": 68900,
"net_change": -19.25,
"total_buy_quantity": 62500,
"total_sell_quantity": 20200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 146.65,
"last_trade_time": "1758189588000",
"oi_day_high": 81900,
"oi_day_low": 68000
},
"NSE_FO:TORNTPHARM25SEP3600PE": {
"ohlc": {
"open": 71.8,
"high": 71.8,
"low": 55,
"close": 58
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 54.6,
"orders": 1
},
{
"quantity": 250,
"price": 54.55,
"orders": 1
},
{
"quantity": 250,
"price": 54,
"orders": 1
},
{
"quantity": 5250,
"price": 47.2,
"orders": 1
},
{
"quantity": 750,
"price": 45.45,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 68.05,
"orders": 1
},
{
"quantity": 250,
"price": 68.1,
"orders": 1
},
{
"quantity": 250,
"price": 68.25,
"orders": 1
},
{
"quantity": 750,
"price": 69.75,
"orders": 1
},
{
"quantity": 1000,
"price": 70.2,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|142506",
"symbol": "TORNTPHARM25SEP3600PE",
"last_price": 58,
"volume": 9750,
"average_price": 60.23,
"oi": 43500,
"net_change": -20,
"total_buy_quantity": 31750,
"total_sell_quantity": 14000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 164.7,
"last_trade_time": "1758189500000",
"oi_day_high": 44000,
"oi_day_low": 43000
},
"NSE_FO:ICICIBANK25SEP1400PE": {
"ohlc": {
"open": 5.05,
"high": 5.9,
"low": 3,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 4.45,
"orders": 6
},
{
"quantity": 7700,
"price": 4.4,
"orders": 7
},
{
"quantity": 7000,
"price": 4.35,
"orders": 8
},
{
"quantity": 15400,
"price": 4.3,
"orders": 11
},
{
"quantity": 5600,
"price": 4.25,
"orders": 6
}
],
"sell": [
{
"quantity": 2800,
"price": 4.55,
"orders": 3
},
{
"quantity": 8400,
"price": 4.6,
"orders": 9
},
{
"quantity": 17500,
"price": 4.65,
"orders": 14
},
{
"quantity": 9800,
"price": 4.7,
"orders": 8
},
{
"quantity": 8400,
"price": 4.75,
"orders": 8
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|95103",
"symbol": "ICICIBANK25SEP1400PE",
"last_price": 4.45,
"volume": 3545500,
"average_price": 4.71,
"oi": 2040500,
"net_change": -1.5,
"total_buy_quantity": 872200,
"total_sell_quantity": 258300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.95,
"last_trade_time": "1758189564000",
"oi_day_high": 2052400,
"oi_day_low": 1983100
},
"NSE_FO:JIOFIN25SEP310CE": {
"ohlc": {
"open": 10.4,
"high": 11.65,
"low": 9.9,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 10.95,
"orders": 3
},
{
"quantity": 7050,
"price": 10.85,
"orders": 3
},
{
"quantity": 4700,
"price": 10.8,
"orders": 2
},
{
"quantity": 4700,
"price": 10.75,
"orders": 2
},
{
"quantity": 18800,
"price": 10.7,
"orders": 1
}
],
"sell": [
{
"quantity": 9400,
"price": 11.1,
"orders": 4
},
{
"quantity": 9400,
"price": 11.15,
"orders": 4
},
{
"quantity": 4700,
"price": 11.2,
"orders": 2
},
{
"quantity": 23500,
"price": 11.25,
"orders": 3
},
{
"quantity": 18800,
"price": 11.35,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|102879",
"symbol": "JIOFIN25SEP310CE",
"last_price": 11,
"volume": 3090250,
"average_price": 10.7,
"oi": 3668350,
"net_change": 0.75,
"total_buy_quantity": 303150,
"total_sell_quantity": 942350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.25,
"last_trade_time": "1758189578000",
"oi_day_high": 3776450,
"oi_day_low": 3666000
},
"NSE_FO:LICHSGFIN25SEP550CE": {
"ohlc": {
"open": 25.8,
"high": 47,
"low": 25.8,
"close": 45.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 44.6,
"orders": 1
},
{
"quantity": 1000,
"price": 44.55,
"orders": 1
},
{
"quantity": 1000,
"price": 44.5,
"orders": 1
},
{
"quantity": 1000,
"price": 44.4,
"orders": 1
},
{
"quantity": 9000,
"price": 43.85,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 45.05,
"orders": 1
},
{
"quantity": 1000,
"price": 45.1,
"orders": 1
},
{
"quantity": 1000,
"price": 45.15,
"orders": 1
},
{
"quantity": 1000,
"price": 45.2,
"orders": 1
},
{
"quantity": 1000,
"price": 45.3,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|103931",
"symbol": "LICHSGFIN25SEP550CE",
"last_price": 45.25,
"volume": 197000,
"average_price": 39.96,
"oi": 172000,
"net_change": 19.45,
"total_buy_quantity": 112000,
"total_sell_quantity": 135000,
"lower_circuit_limit": 2.2,
"upper_circuit_limit": 81.35,
"last_trade_time": "1758189405000",
"oi_day_high": 212000,
"oi_day_low": 172000
},
"NSE_FO:INFY25SEP1520PE": {
"ohlc": {
"open": 14.55,
"high": 14.55,
"low": 7.8,
"close": 10.25
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 10.3,
"orders": 3
},
{
"quantity": 2800,
"price": 10.25,
"orders": 3
},
{
"quantity": 13200,
"price": 10.2,
"orders": 6
},
{
"quantity": 1200,
"price": 10.15,
"orders": 3
},
{
"quantity": 1600,
"price": 10.1,
"orders": 3
}
],
"sell": [
{
"quantity": 1200,
"price": 10.65,
"orders": 2
},
{
"quantity": 1600,
"price": 10.7,
"orders": 3
},
{
"quantity": 2400,
"price": 10.75,
"orders": 4
},
{
"quantity": 2800,
"price": 10.8,
"orders": 6
},
{
"quantity": 3200,
"price": 10.85,
"orders": 6
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|99720",
"symbol": "INFY25SEP1520PE",
"last_price": 10.25,
"volume": 5814400,
"average_price": 10.76,
"oi": 1192400,
"net_change": -11.9,
"total_buy_quantity": 966400,
"total_sell_quantity": 107600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.15,
"last_trade_time": "1758189580000",
"oi_day_high": 1624000,
"oi_day_low": 1192400
},
"NSE_FO:SAIL25SEP120CE": {
"ohlc": {
"open": 12.6,
"high": 14.3,
"low": 12.25,
"close": 14.25
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 14.2,
"orders": 1
},
{
"quantity": 4700,
"price": 14.15,
"orders": 1
},
{
"quantity": 9400,
"price": 14.1,
"orders": 2
},
{
"quantity": 18800,
"price": 14,
"orders": 1
},
{
"quantity": 61100,
"price": 13.85,
"orders": 4
}
],
"sell": [
{
"quantity": 4700,
"price": 14.55,
"orders": 1
},
{
"quantity": 4700,
"price": 14.6,
"orders": 1
},
{
"quantity": 4700,
"price": 14.65,
"orders": 1
},
{
"quantity": 18800,
"price": 14.7,
"orders": 1
},
{
"quantity": 18800,
"price": 14.8,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|130447",
"symbol": "SAIL25SEP120CE",
"last_price": 14.25,
"volume": 2223100,
"average_price": 13.76,
"oi": 2072700,
"net_change": 0.95,
"total_buy_quantity": 263200,
"total_sell_quantity": 470000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.3,
"last_trade_time": "1758189537000",
"oi_day_high": 2072700,
"oi_day_low": 1720200
},
"NSE_FO:BAJAJFINSV25SEP1920CE": {
"ohlc": {
"open": 155.05,
"high": 158.45,
"low": 152.05,
"close": 158.45
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 155.7,
"orders": 1
},
{
"quantity": 500,
"price": 155.35,
"orders": 1
},
{
"quantity": 500,
"price": 155.3,
"orders": 1
},
{
"quantity": 500,
"price": 155.25,
"orders": 1
},
{
"quantity": 500,
"price": 154.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 157.1,
"orders": 1
},
{
"quantity": 1000,
"price": 157.15,
"orders": 2
},
{
"quantity": 500,
"price": 157.2,
"orders": 1
},
{
"quantity": 1500,
"price": 158.7,
"orders": 1
},
{
"quantity": 500,
"price": 159.05,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|70533",
"symbol": "BAJAJFINSV25SEP1920CE",
"last_price": 158.45,
"volume": 2000,
"average_price": 155.13,
"oi": 39000,
"net_change": 9.25,
"total_buy_quantity": 51000,
"total_sell_quantity": 41500,
"lower_circuit_limit": 64.5,
"upper_circuit_limit": 233.9,
"last_trade_time": "1758188401000",
"oi_day_high": 39500,
"oi_day_low": 39000
},
"NSE_FO:PATANJALI25SEP586.65CE": {
"ohlc": {
"open": 23.35,
"high": 25.7,
"low": 21.55,
"close": 24.55
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 24.4,
"orders": 1
},
{
"quantity": 900,
"price": 24.35,
"orders": 1
},
{
"quantity": 900,
"price": 24.25,
"orders": 1
},
{
"quantity": 2700,
"price": 23.6,
"orders": 1
},
{
"quantity": 900,
"price": 23.55,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 24.95,
"orders": 1
},
{
"quantity": 900,
"price": 25,
"orders": 1
},
{
"quantity": 4500,
"price": 25.5,
"orders": 1
},
{
"quantity": 2700,
"price": 25.85,
"orders": 1
},
{
"quantity": 6300,
"price": 26.25,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|121415",
"symbol": "PATANJALI25SEP586.65CE",
"last_price": 24.55,
"volume": 36000,
"average_price": 23.93,
"oi": 59400,
"net_change": 2.4,
"total_buy_quantity": 104400,
"total_sell_quantity": 68400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.5,
"last_trade_time": "1758189303000",
"oi_day_high": 59400,
"oi_day_low": 42300
},
"NSE_FO:ANGELONE25SEP2250PE": {
"ohlc": {
"open": 57.95,
"high": 67.8,
"low": 52.1,
"close": 55.05
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 55.05,
"orders": 1
},
{
"quantity": 250,
"price": 54.85,
"orders": 1
},
{
"quantity": 250,
"price": 54.75,
"orders": 1
},
{
"quantity": 250,
"price": 52.65,
"orders": 1
},
{
"quantity": 250,
"price": 51,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 69.9,
"orders": 1
},
{
"quantity": 250,
"price": 70,
"orders": 1
},
{
"quantity": 500,
"price": 79,
"orders": 1
},
{
"quantity": 250,
"price": 85,
"orders": 1
},
{
"quantity": 250,
"price": 101,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|63494",
"symbol": "ANGELONE25SEP2250PE",
"last_price": 55.05,
"volume": 16000,
"average_price": 56.95,
"oi": 183250,
"net_change": -10.95,
"total_buy_quantity": 16500,
"total_sell_quantity": 6750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 161.6,
"last_trade_time": "1758186835000",
"oi_day_high": 198750,
"oi_day_low": 183250
},
"NSE_FO:HEROMOTOCO25SEP5100CE": {
"ohlc": {
"open": 299.75,
"high": 299.75,
"low": 268,
"close": 290.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 292.6,
"orders": 1
},
{
"quantity": 150,
"price": 292.2,
"orders": 1
},
{
"quantity": 150,
"price": 292,
"orders": 1
},
{
"quantity": 150,
"price": 290.6,
"orders": 1
},
{
"quantity": 150,
"price": 290,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 299.35,
"orders": 1
},
{
"quantity": 150,
"price": 299.4,
"orders": 1
},
{
"quantity": 300,
"price": 299.45,
"orders": 2
},
{
"quantity": 150,
"price": 300.55,
"orders": 1
},
{
"quantity": 150,
"price": 301.85,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|92017",
"symbol": "HEROMOTOCO25SEP5100CE",
"last_price": 290.95,
"volume": 3750,
"average_price": 283.71,
"oi": 46500,
"net_change": 10.25,
"total_buy_quantity": 14100,
"total_sell_quantity": 9450,
"lower_circuit_limit": 67.45,
"upper_circuit_limit": 493.95,
"last_trade_time": "1758188573000",
"oi_day_high": 48450,
"oi_day_low": 46500
},
"NSE_FO:HAVELLS25SEP1520PE": {
"ohlc": {
"open": 4.95,
"high": 5.95,
"low": 3.45,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 3.35,
"orders": 1
},
{
"quantity": 500,
"price": 3.3,
"orders": 1
},
{
"quantity": 500,
"price": 3.2,
"orders": 1
},
{
"quantity": 1500,
"price": 3.05,
"orders": 1
},
{
"quantity": 1500,
"price": 3,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 3.5,
"orders": 2
},
{
"quantity": 1000,
"price": 3.55,
"orders": 2
},
{
"quantity": 1000,
"price": 3.6,
"orders": 2
},
{
"quantity": 1500,
"price": 3.65,
"orders": 3
},
{
"quantity": 1500,
"price": 3.7,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|89707",
"symbol": "HAVELLS25SEP1520PE",
"last_price": 3.45,
"volume": 196000,
"average_price": 4.43,
"oi": 145500,
"net_change": -1.5,
"total_buy_quantity": 477000,
"total_sell_quantity": 110500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1758189180000",
"oi_day_high": 151000,
"oi_day_low": 136000
},
"NSE_FO:AMBUJACEM25SEP560CE": {
"ohlc": {
"open": 24,
"high": 26.15,
"low": 20.95,
"close": 23.25
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 22.9,
"orders": 1
},
{
"quantity": 1050,
"price": 22.85,
"orders": 1
},
{
"quantity": 2100,
"price": 22.8,
"orders": 2
},
{
"quantity": 1050,
"price": 22.75,
"orders": 1
},
{
"quantity": 1050,
"price": 22.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2100,
"price": 23.2,
"orders": 2
},
{
"quantity": 1050,
"price": 23.3,
"orders": 1
},
{
"quantity": 1050,
"price": 23.4,
"orders": 1
},
{
"quantity": 1050,
"price": 23.65,
"orders": 1
},
{
"quantity": 1050,
"price": 23.7,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|66386",
"symbol": "AMBUJACEM25SEP560CE",
"last_price": 23.25,
"volume": 886200,
"average_price": 24.01,
"oi": 714000,
"net_change": -1.8,
"total_buy_quantity": 43050,
"total_sell_quantity": 134400,
"lower_circuit_limit": 1.4,
"upper_circuit_limit": 48.7,
"last_trade_time": "1758189472000",
"oi_day_high": 1209600,
"oi_day_low": 714000
},
"NSE_FO:BIOCON25SEP355CE": {
"ohlc": {
"open": 9.9,
"high": 17.8,
"low": 9.65,
"close": 17.8
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 17.5,
"orders": 2
},
{
"quantity": 2500,
"price": 17.45,
"orders": 1
},
{
"quantity": 10000,
"price": 17.15,
"orders": 1
},
{
"quantity": 10000,
"price": 17.05,
"orders": 1
},
{
"quantity": 7500,
"price": 16.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 17.95,
"orders": 1
},
{
"quantity": 2500,
"price": 18,
"orders": 1
},
{
"quantity": 2500,
"price": 18.1,
"orders": 1
},
{
"quantity": 22500,
"price": 18.35,
"orders": 2
},
{
"quantity": 2500,
"price": 18.4,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|70646",
"symbol": "BIOCON25SEP355CE",
"last_price": 17.8,
"volume": 2002500,
"average_price": 12.49,
"oi": 447500,
"net_change": 10.05,
"total_buy_quantity": 260000,
"total_sell_quantity": 235000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.9,
"last_trade_time": "1758189543000",
"oi_day_high": 625000,
"oi_day_low": 447500
},
"NSE_FO:KEI25SEP3850PE": {
"ohlc": {
"open": 9.65,
"high": 11.85,
"low": 9.6,
"close": 11.85
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 7.6,
"orders": 1
},
{
"quantity": 175,
"price": 7.55,
"orders": 1
},
{
"quantity": 175,
"price": 7.35,
"orders": 1
},
{
"quantity": 175,
"price": 7.25,
"orders": 1
},
{
"quantity": 175,
"price": 7.15,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 14.95,
"orders": 1
},
{
"quantity": 175,
"price": 15,
"orders": 1
},
{
"quantity": 175,
"price": 17.85,
"orders": 1
},
{
"quantity": 875,
"price": 28.6,
"orders": 1
},
{
"quantity": 700,
"price": 30.75,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|102207",
"symbol": "KEI25SEP3850PE",
"last_price": 11.85,
"volume": 1400,
"average_price": 10.61,
"oi": 8050,
"net_change": 1,
"total_buy_quantity": 44275,
"total_sell_quantity": 5600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.55,
"last_trade_time": "1758171768000",
"oi_day_high": 8050,
"oi_day_low": 7875
},
"NSE_FO:CGPOWER25SEP660CE": {
"ohlc": {
"open": 135,
"high": 135,
"low": 135,
"close": 135
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 124,
"orders": 1
},
{
"quantity": 4250,
"price": 121.75,
"orders": 1
},
{
"quantity": 8500,
"price": 121.55,
"orders": 1
},
{
"quantity": 8500,
"price": 121,
"orders": 1
},
{
"quantity": 34000,
"price": 108.45,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 128.8,
"orders": 1
},
{
"quantity": 8500,
"price": 129.55,
"orders": 1
},
{
"quantity": 4250,
"price": 129.65,
"orders": 1
},
{
"quantity": 8500,
"price": 131.65,
"orders": 1
},
{
"quantity": 34000,
"price": 138.4,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+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": 60350,
"total_sell_quantity": 60350,
"lower_circuit_limit": 80.5,
"upper_circuit_limit": 186.7,
"last_trade_time": "1758015367000",
"oi_day_high": 38250,
"oi_day_low": 37400
},
"NSE_FO:HINDZINC25SEP420PE": {
"ohlc": {
"open": 0.75,
"high": 1,
"low": 0.6,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 3675,
"price": 0.55,
"orders": 3
},
{
"quantity": 7350,
"price": 0.5,
"orders": 3
},
{
"quantity": 3675,
"price": 0.45,
"orders": 3
},
{
"quantity": 2450,
"price": 0.4,
"orders": 2
},
{
"quantity": 11025,
"price": 0.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1225,
"price": 0.7,
"orders": 1
},
{
"quantity": 3675,
"price": 0.75,
"orders": 3
},
{
"quantity": 2450,
"price": 0.8,
"orders": 2
},
{
"quantity": 1225,
"price": 0.85,
"orders": 1
},
{
"quantity": 1225,
"price": 0.9,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|94377",
"symbol": "HINDZINC25SEP420PE",
"last_price": 0.65,
"volume": 134750,
"average_price": 0.82,
"oi": 501025,
"net_change": -0.05,
"total_buy_quantity": 305025,
"total_sell_quantity": 188650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1758189545000",
"oi_day_high": 507150,
"oi_day_low": 483875
},
"NSE_FO:BHEL25SEP210CE": {
"ohlc": {
"open": 26.8,
"high": 26.8,
"low": 22.6,
"close": 25.25
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 25.3,
"orders": 1
},
{
"quantity": 2625,
"price": 25.2,
"orders": 1
},
{
"quantity": 2625,
"price": 25.15,
"orders": 1
},
{
"quantity": 7875,
"price": 25.05,
"orders": 2
},
{
"quantity": 5250,
"price": 24.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 25.55,
"orders": 1
},
{
"quantity": 2625,
"price": 25.6,
"orders": 1
},
{
"quantity": 2625,
"price": 25.65,
"orders": 1
},
{
"quantity": 2625,
"price": 25.8,
"orders": 1
},
{
"quantity": 5250,
"price": 25.85,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|73703",
"symbol": "BHEL25SEP210CE",
"last_price": 25.25,
"volume": 362250,
"average_price": 24.58,
"oi": 879375,
"net_change": 0.1,
"total_buy_quantity": 267750,
"total_sell_quantity": 388500,
"lower_circuit_limit": 5.15,
"upper_circuit_limit": 45.15,
"last_trade_time": "1758189356000",
"oi_day_high": 947625,
"oi_day_low": 879375
},
"NSE_FO:HAL25SEP4300CE": {
"ohlc": {
"open": 580.05,
"high": 591.1,
"low": 560,
"close": 577.1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 573.7,
"orders": 1
},
{
"quantity": 300,
"price": 573.65,
"orders": 2
},
{
"quantity": 150,
"price": 573.6,
"orders": 1
},
{
"quantity": 150,
"price": 567.85,
"orders": 1
},
{
"quantity": 1050,
"price": 561.4,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 581.4,
"orders": 1
},
{
"quantity": 150,
"price": 581.6,
"orders": 1
},
{
"quantity": 150,
"price": 581.7,
"orders": 1
},
{
"quantity": 150,
"price": 581.8,
"orders": 1
},
{
"quantity": 750,
"price": 599.35,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|87829",
"symbol": "HAL25SEP4300CE",
"last_price": 577.1,
"volume": 1500,
"average_price": 576.32,
"oi": 69600,
"net_change": -28.45,
"total_buy_quantity": 11550,
"total_sell_quantity": 13350,
"lower_circuit_limit": 302.35,
"upper_circuit_limit": 908.75,
"last_trade_time": "1758189462000",
"oi_day_high": 69900,
"oi_day_low": 69600
},
"NSE_FO:CYIENT25SEP1180CE": {
"ohlc": {
"open": 89.85,
"high": 89.85,
"low": 89.85,
"close": 89.85
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 77.45,
"orders": 2
},
{
"quantity": 425,
"price": 77.4,
"orders": 1
},
{
"quantity": 425,
"price": 77.2,
"orders": 1
},
{
"quantity": 1275,
"price": 75.3,
"orders": 1
},
{
"quantity": 1700,
"price": 75.15,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 83.7,
"orders": 1
},
{
"quantity": 1275,
"price": 83.75,
"orders": 1
},
{
"quantity": 1700,
"price": 84.9,
"orders": 1
},
{
"quantity": 4250,
"price": 85.95,
"orders": 1
},
{
"quantity": 21250,
"price": 101.75,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|79974",
"symbol": "CYIENT25SEP1180CE",
"last_price": 89.85,
"volume": 0,
"average_price": 0,
"oi": 18275,
"net_change": -0.05,
"total_buy_quantity": 36550,
"total_sell_quantity": 32725,
"lower_circuit_limit": 18.3,
"upper_circuit_limit": 161.5,
"last_trade_time": "1758102211000",
"oi_day_high": 22100,
"oi_day_low": 18275
},
"NSE_FO:JSWSTEEL25SEP1040CE": {
"ohlc": {
"open": 73.05,
"high": 86.15,
"low": 73,
"close": 86.15
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 85.95,
"orders": 1
},
{
"quantity": 675,
"price": 85.7,
"orders": 1
},
{
"quantity": 2025,
"price": 85.1,
"orders": 1
},
{
"quantity": 1350,
"price": 84.15,
"orders": 1
},
{
"quantity": 2025,
"price": 84,
"orders": 1
}
],
"sell": [
{
"quantity": 3375,
"price": 90.3,
"orders": 1
},
{
"quantity": 2700,
"price": 90.35,
"orders": 1
},
{
"quantity": 2025,
"price": 91.1,
"orders": 1
},
{
"quantity": 4050,
"price": 92,
"orders": 2
},
{
"quantity": 6750,
"price": 92.55,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|103547",
"symbol": "JSWSTEEL25SEP1040CE",
"last_price": 86.15,
"volume": 8100,
"average_price": 81.04,
"oi": 178200,
"net_change": 8,
"total_buy_quantity": 53325,
"total_sell_quantity": 53325,
"lower_circuit_limit": 31.65,
"upper_circuit_limit": 124.65,
"last_trade_time": "1758182410000",
"oi_day_high": 178200,
"oi_day_low": 178200
},
"NSE_FO:ABCAPITAL25SEP275PE": {
"ohlc": {
"open": 2,
"high": 2,
"low": 0.9,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 0.95,
"orders": 1
},
{
"quantity": 12400,
"price": 0.9,
"orders": 3
},
{
"quantity": 15500,
"price": 0.85,
"orders": 5
},
{
"quantity": 15500,
"price": 0.8,
"orders": 5
},
{
"quantity": 9300,
"price": 0.75,
"orders": 3
}
],
"sell": [
{
"quantity": 15500,
"price": 1,
"orders": 5
},
{
"quantity": 24800,
"price": 1.05,
"orders": 7
},
{
"quantity": 18600,
"price": 1.1,
"orders": 4
},
{
"quantity": 24800,
"price": 1.15,
"orders": 5
},
{
"quantity": 21700,
"price": 1.2,
"orders": 7
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|61415",
"symbol": "ABCAPITAL25SEP275PE",
"last_price": 0.95,
"volume": 1664700,
"average_price": 1.11,
"oi": 1072600,
"net_change": -1.3,
"total_buy_quantity": 530100,
"total_sell_quantity": 719200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1758189564000",
"oi_day_high": 1205900,
"oi_day_low": 1054000
},
"NSE_FO:APOLLOHOSP25SEP7750CE": {
"ohlc": {
"open": 182.2,
"high": 185.5,
"low": 155,
"close": 173.65
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 170.05,
"orders": 1
},
{
"quantity": 250,
"price": 170,
"orders": 2
},
{
"quantity": 125,
"price": 169.4,
"orders": 1
},
{
"quantity": 125,
"price": 168.35,
"orders": 1
},
{
"quantity": 125,
"price": 165.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 181.45,
"orders": 1
},
{
"quantity": 125,
"price": 181.5,
"orders": 1
},
{
"quantity": 125,
"price": 181.55,
"orders": 1
},
{
"quantity": 250,
"price": 181.65,
"orders": 2
},
{
"quantity": 375,
"price": 181.7,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|63885",
"symbol": "APOLLOHOSP25SEP7750CE",
"last_price": 173.65,
"volume": 9875,
"average_price": 168.22,
"oi": 16000,
"net_change": -26.1,
"total_buy_quantity": 10750,
"total_sell_quantity": 10000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 421.85,
"last_trade_time": "1758189540000",
"oi_day_high": 16625,
"oi_day_low": 15000
},
"NSE_FO:NYKAA25SEP235PE": {
"ohlc": {
"open": 1.45,
"high": 1.7,
"low": 1,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 9375,
"price": 1,
"orders": 3
},
{
"quantity": 12500,
"price": 0.95,
"orders": 4
},
{
"quantity": 46875,
"price": 0.9,
"orders": 6
},
{
"quantity": 3125,
"price": 0.85,
"orders": 1
},
{
"quantity": 18750,
"price": 0.8,
"orders": 2
}
],
"sell": [
{
"quantity": 18750,
"price": 1.1,
"orders": 6
},
{
"quantity": 40625,
"price": 1.15,
"orders": 4
},
{
"quantity": 21875,
"price": 1.2,
"orders": 3
},
{
"quantity": 6250,
"price": 1.25,
"orders": 2
},
{
"quantity": 6250,
"price": 1.3,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|119061",
"symbol": "NYKAA25SEP235PE",
"last_price": 1,
"volume": 384375,
"average_price": 1.29,
"oi": 715625,
"net_change": -0.7,
"total_buy_quantity": 462500,
"total_sell_quantity": 512500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1758189407000",
"oi_day_high": 815625,
"oi_day_low": 715625
},
"NSE_FO:BAJFINANCE25SEP880PE": {
"ohlc": {
"open": 0.7,
"high": 0.9,
"low": 0.6,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 0.7,
"orders": 3
},
{
"quantity": 1500,
"price": 0.65,
"orders": 2
},
{
"quantity": 3000,
"price": 0.6,
"orders": 3
},
{
"quantity": 2250,
"price": 0.55,
"orders": 3
},
{
"quantity": 15000,
"price": 0.5,
"orders": 9
}
],
"sell": [
{
"quantity": 1500,
"price": 0.75,
"orders": 2
},
{
"quantity": 750,
"price": 0.8,
"orders": 1
},
{
"quantity": 3750,
"price": 0.85,
"orders": 3
},
{
"quantity": 13500,
"price": 0.9,
"orders": 5
},
{
"quantity": 5250,
"price": 0.95,
"orders": 5
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|41227",
"symbol": "BAJFINANCE25SEP880PE",
"last_price": 0.7,
"volume": 36000,
"average_price": 0.8,
"oi": 710250,
"net_change": 0,
"total_buy_quantity": 489000,
"total_sell_quantity": 137250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1758189560000",
"oi_day_high": 721500,
"oi_day_low": 710250
},
"NSE_FO:ASIANPAINT25SEP2480CE": {
"ohlc": {
"open": 47.35,
"high": 50,
"low": 31.4,
"close": 35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 34.55,
"orders": 1
},
{
"quantity": 250,
"price": 34.5,
"orders": 1
},
{
"quantity": 250,
"price": 34.45,
"orders": 1
},
{
"quantity": 750,
"price": 34.3,
"orders": 2
},
{
"quantity": 250,
"price": 34.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 34.95,
"orders": 1
},
{
"quantity": 250,
"price": 35,
"orders": 1
},
{
"quantity": 250,
"price": 35.1,
"orders": 1
},
{
"quantity": 500,
"price": 35.15,
"orders": 2
},
{
"quantity": 250,
"price": 35.2,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|68560",
"symbol": "ASIANPAINT25SEP2480CE",
"last_price": 35,
"volume": 710500,
"average_price": 38.56,
"oi": 201250,
"net_change": -11.6,
"total_buy_quantity": 106000,
"total_sell_quantity": 61500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100.3,
"last_trade_time": "1758189585000",
"oi_day_high": 225250,
"oi_day_low": 104250
},
"NSE_FO:TRENT25SEP5200CE": {
"ohlc": {
"open": 129.05,
"high": 135,
"low": 89.05,
"close": 94.2
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 94.15,
"orders": 2
},
{
"quantity": 100,
"price": 94.1,
"orders": 1
},
{
"quantity": 1000,
"price": 94.05,
"orders": 3
},
{
"quantity": 2200,
"price": 94,
"orders": 8
},
{
"quantity": 100,
"price": 93.85,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 94.5,
"orders": 6
},
{
"quantity": 400,
"price": 94.7,
"orders": 4
},
{
"quantity": 200,
"price": 94.85,
"orders": 2
},
{
"quantity": 200,
"price": 94.9,
"orders": 2
},
{
"quantity": 200,
"price": 94.95,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|142763",
"symbol": "TRENT25SEP5200CE",
"last_price": 94.2,
"volume": 1076400,
"average_price": 108.01,
"oi": 743100,
"net_change": -34.8,
"total_buy_quantity": 45700,
"total_sell_quantity": 122800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 327.2,
"last_trade_time": "1758189566000",
"oi_day_high": 749000,
"oi_day_low": 562000
},
"NSE_FO:ICICIGI25SEP1860PE": {
"ohlc": {
"open": 20.95,
"high": 24.3,
"low": 14.85,
"close": 15
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 14.85,
"orders": 1
},
{
"quantity": 325,
"price": 14.8,
"orders": 1
},
{
"quantity": 325,
"price": 14.75,
"orders": 1
},
{
"quantity": 325,
"price": 14.5,
"orders": 1
},
{
"quantity": 325,
"price": 14.2,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 15.4,
"orders": 1
},
{
"quantity": 325,
"price": 15.5,
"orders": 1
},
{
"quantity": 1625,
"price": 15.8,
"orders": 1
},
{
"quantity": 1625,
"price": 16.15,
"orders": 1
},
{
"quantity": 325,
"price": 16.2,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|93269",
"symbol": "ICICIGI25SEP1860PE",
"last_price": 15,
"volume": 70850,
"average_price": 19.75,
"oi": 65975,
"net_change": -7.5,
"total_buy_quantity": 45825,
"total_sell_quantity": 45175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.8,
"last_trade_time": "1758189561000",
"oi_day_high": 66950,
"oi_day_low": 59150
},
"NSE_FO:CONCOR25SEP530CE": {
"ohlc": {
"open": 38.25,
"high": 38.25,
"low": 33.9,
"close": 33.9
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 32.9,
"orders": 1
},
{
"quantity": 2500,
"price": 32.85,
"orders": 2
},
{
"quantity": 5000,
"price": 32.45,
"orders": 4
},
{
"quantity": 2500,
"price": 32.4,
"orders": 1
},
{
"quantity": 1250,
"price": 32.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 34.05,
"orders": 1
},
{
"quantity": 2500,
"price": 34.1,
"orders": 2
},
{
"quantity": 3750,
"price": 34.15,
"orders": 3
},
{
"quantity": 1250,
"price": 34.2,
"orders": 1
},
{
"quantity": 2500,
"price": 34.25,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|78743",
"symbol": "CONCOR25SEP530CE",
"last_price": 33.9,
"volume": 8750,
"average_price": 35.76,
"oi": 270000,
"net_change": -1.55,
"total_buy_quantity": 100000,
"total_sell_quantity": 88750,
"lower_circuit_limit": 8.45,
"upper_circuit_limit": 62.45,
"last_trade_time": "1758189031000",
"oi_day_high": 275000,
"oi_day_low": 270000
},
"NSE_FO:SUZLON25SEP56CE": {
"ohlc": {
"open": 3.65,
"high": 3.7,
"low": 3.2,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 3.4,
"orders": 3
},
{
"quantity": 32000,
"price": 3.35,
"orders": 4
},
{
"quantity": 64000,
"price": 3.3,
"orders": 4
},
{
"quantity": 48000,
"price": 3.25,
"orders": 4
},
{
"quantity": 24000,
"price": 3.2,
"orders": 3
}
],
"sell": [
{
"quantity": 16000,
"price": 3.45,
"orders": 2
},
{
"quantity": 16000,
"price": 3.5,
"orders": 2
},
{
"quantity": 16000,
"price": 3.55,
"orders": 2
},
{
"quantity": 24000,
"price": 3.6,
"orders": 3
},
{
"quantity": 56000,
"price": 3.65,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|126189",
"symbol": "SUZLON25SEP56CE",
"last_price": 3.5,
"volume": 352000,
"average_price": 3.41,
"oi": 2480000,
"net_change": -0.05,
"total_buy_quantity": 984000,
"total_sell_quantity": 744000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1758189482000",
"oi_day_high": 2520000,
"oi_day_low": 2480000
},
"NSE_FO:COFORGE25SEP1740CE": {
"ohlc": {
"open": 92.5,
"high": 101.85,
"low": 86.15,
"close": 98.75
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 97.15,
"orders": 1
},
{
"quantity": 375,
"price": 97.1,
"orders": 1
},
{
"quantity": 375,
"price": 97.05,
"orders": 1
},
{
"quantity": 750,
"price": 97,
"orders": 1
},
{
"quantity": 375,
"price": 96.7,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 99.45,
"orders": 1
},
{
"quantity": 1125,
"price": 99.5,
"orders": 2
},
{
"quantity": 375,
"price": 100,
"orders": 1
},
{
"quantity": 375,
"price": 100.35,
"orders": 1
},
{
"quantity": 750,
"price": 101,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|77271",
"symbol": "COFORGE25SEP1740CE",
"last_price": 98.75,
"volume": 82875,
"average_price": 93.49,
"oi": 88875,
"net_change": 18.7,
"total_buy_quantity": 65625,
"total_sell_quantity": 50250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 160.95,
"last_trade_time": "1758189558000",
"oi_day_high": 105000,
"oi_day_low": 88125
},
"NSE_FO:ADANIPORTS25SEP1320CE": {
"ohlc": {
"open": 94.85,
"high": 100,
"low": 90,
"close": 97.9
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 95.85,
"orders": 1
},
{
"quantity": 950,
"price": 95.8,
"orders": 2
},
{
"quantity": 475,
"price": 95.75,
"orders": 1
},
{
"quantity": 475,
"price": 95.5,
"orders": 1
},
{
"quantity": 950,
"price": 95.05,
"orders": 2
}
],
"sell": [
{
"quantity": 475,
"price": 97.2,
"orders": 1
},
{
"quantity": 475,
"price": 97.25,
"orders": 1
},
{
"quantity": 475,
"price": 97.3,
"orders": 1
},
{
"quantity": 950,
"price": 98.7,
"orders": 1
},
{
"quantity": 475,
"price": 99.2,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|64531",
"symbol": "ADANIPORTS25SEP1320CE",
"last_price": 97.9,
"volume": 18525,
"average_price": 94.98,
"oi": 208050,
"net_change": 3.2,
"total_buy_quantity": 12350,
"total_sell_quantity": 35150,
"lower_circuit_limit": 21.9,
"upper_circuit_limit": 167.5,
"last_trade_time": "1758189346000",
"oi_day_high": 209475,
"oi_day_low": 208050
},
"NSE_FO:PGEL25SEP540PE": {
"ohlc": {
"open": 4.3,
"high": 7.55,
"low": 4.3,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 5.8,
"orders": 2
},
{
"quantity": 700,
"price": 5.75,
"orders": 1
},
{
"quantity": 700,
"price": 5.7,
"orders": 1
},
{
"quantity": 700,
"price": 5.6,
"orders": 1
},
{
"quantity": 700,
"price": 5.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 6.1,
"orders": 2
},
{
"quantity": 1400,
"price": 6.15,
"orders": 2
},
{
"quantity": 700,
"price": 6.2,
"orders": 1
},
{
"quantity": 2100,
"price": 6.35,
"orders": 1
},
{
"quantity": 700,
"price": 6.45,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|36503",
"symbol": "PGEL25SEP540PE",
"last_price": 5.9,
"volume": 179900,
"average_price": 6.06,
"oi": 571900,
"net_change": 1,
"total_buy_quantity": 195300,
"total_sell_quantity": 160300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1758189476000",
"oi_day_high": 578200,
"oi_day_low": 526400
},
"NSE_FO:DLF25SEP740PE": {
"ohlc": {
"open": 1.7,
"high": 2.2,
"low": 1.55,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 2475,
"price": 1.65,
"orders": 3
},
{
"quantity": 4125,
"price": 1.6,
"orders": 4
},
{
"quantity": 1650,
"price": 1.55,
"orders": 2
},
{
"quantity": 3300,
"price": 1.5,
"orders": 4
},
{
"quantity": 1650,
"price": 1.45,
"orders": 2
}
],
"sell": [
{
"quantity": 6600,
"price": 1.8,
"orders": 7
},
{
"quantity": 2475,
"price": 1.85,
"orders": 2
},
{
"quantity": 3300,
"price": 1.9,
"orders": 2
},
{
"quantity": 2475,
"price": 1.95,
"orders": 1
},
{
"quantity": 4125,
"price": 2,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|82152",
"symbol": "DLF25SEP740PE",
"last_price": 1.75,
"volume": 598125,
"average_price": 1.87,
"oi": 1258125,
"net_change": -0.5,
"total_buy_quantity": 718575,
"total_sell_quantity": 188925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1758189576000",
"oi_day_high": 1382700,
"oi_day_low": 1257300
},
"NSE_FO:TECHM25SEP1500PE": {
"ohlc": {
"open": 8.8,
"high": 8.8,
"low": 4.8,
"close": 6.45
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 6.25,
"orders": 2
},
{
"quantity": 1200,
"price": 6.2,
"orders": 2
},
{
"quantity": 1200,
"price": 6.15,
"orders": 2
},
{
"quantity": 600,
"price": 6.1,
"orders": 1
},
{
"quantity": 600,
"price": 6.05,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 6.55,
"orders": 1
},
{
"quantity": 1800,
"price": 6.6,
"orders": 3
},
{
"quantity": 600,
"price": 7.2,
"orders": 1
},
{
"quantity": 6000,
"price": 7.25,
"orders": 2
},
{
"quantity": 3000,
"price": 7.35,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|129856",
"symbol": "TECHM25SEP1500PE",
"last_price": 6.45,
"volume": 513000,
"average_price": 6.35,
"oi": 399600,
"net_change": -2.3,
"total_buy_quantity": 469800,
"total_sell_quantity": 94800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.8,
"last_trade_time": "1758189590000",
"oi_day_high": 436800,
"oi_day_low": 399600
},
"NSE_FO:PIIND25SEP3700PE": {
"ohlc": {
"open": 51.15,
"high": 91,
"low": 42.7,
"close": 58
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 57.85,
"orders": 1
},
{
"quantity": 175,
"price": 57.75,
"orders": 1
},
{
"quantity": 175,
"price": 57.7,
"orders": 1
},
{
"quantity": 175,
"price": 57.65,
"orders": 1
},
{
"quantity": 175,
"price": 56.7,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 59.6,
"orders": 1
},
{
"quantity": 175,
"price": 59.65,
"orders": 1
},
{
"quantity": 175,
"price": 59.7,
"orders": 1
},
{
"quantity": 175,
"price": 61.05,
"orders": 1
},
{
"quantity": 175,
"price": 61.1,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|125756",
"symbol": "PIIND25SEP3700PE",
"last_price": 58,
"volume": 143675,
"average_price": 65.43,
"oi": 66675,
"net_change": 13.5,
"total_buy_quantity": 20125,
"total_sell_quantity": 18200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 113.65,
"last_trade_time": "1758189518000",
"oi_day_high": 70350,
"oi_day_low": 63175
},
"NSE_FO:SUNPHARMA25SEP1580CE": {
"ohlc": {
"open": 58.45,
"high": 77.65,
"low": 57.65,
"close": 74.7
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 74.55,
"orders": 1
},
{
"quantity": 350,
"price": 74.5,
"orders": 1
},
{
"quantity": 350,
"price": 74.4,
"orders": 1
},
{
"quantity": 350,
"price": 73.9,
"orders": 1
},
{
"quantity": 350,
"price": 73.7,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 75.7,
"orders": 1
},
{
"quantity": 350,
"price": 75.75,
"orders": 1
},
{
"quantity": 700,
"price": 75.95,
"orders": 1
},
{
"quantity": 350,
"price": 76.2,
"orders": 1
},
{
"quantity": 1400,
"price": 76.45,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|125163",
"symbol": "SUNPHARMA25SEP1580CE",
"last_price": 74.7,
"volume": 155050,
"average_price": 65.27,
"oi": 191450,
"net_change": 24.05,
"total_buy_quantity": 36400,
"total_sell_quantity": 23450,
"lower_circuit_limit": 5,
"upper_circuit_limit": 96.3,
"last_trade_time": "1758189540000",
"oi_day_high": 212100,
"oi_day_low": 191450
},
"NSE_FO:HINDALCO25SEP700PE": {
"ohlc": {
"open": 2.5,
"high": 2.5,
"low": 0.6,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 18200,
"price": 1,
"orders": 9
},
{
"quantity": 14000,
"price": 0.95,
"orders": 4
},
{
"quantity": 16800,
"price": 0.9,
"orders": 6
},
{
"quantity": 12600,
"price": 0.85,
"orders": 4
},
{
"quantity": 19600,
"price": 0.8,
"orders": 3
}
],
"sell": [
{
"quantity": 12600,
"price": 1.05,
"orders": 5
},
{
"quantity": 25200,
"price": 1.1,
"orders": 9
},
{
"quantity": 15400,
"price": 1.15,
"orders": 5
},
{
"quantity": 11200,
"price": 1.2,
"orders": 5
},
{
"quantity": 43400,
"price": 1.25,
"orders": 8
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|92785",
"symbol": "HINDALCO25SEP700PE",
"last_price": 1,
"volume": 966000,
"average_price": 1.41,
"oi": 1391600,
"net_change": -0.2,
"total_buy_quantity": 1012200,
"total_sell_quantity": 553000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1758189483000",
"oi_day_high": 1425200,
"oi_day_low": 1332800
},
"NSE_FO:AUBANK25SEP730PE": {
"ohlc": {
"open": 22.5,
"high": 24.3,
"low": 15.3,
"close": 15.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 15.75,
"orders": 1
},
{
"quantity": 1000,
"price": 15.7,
"orders": 1
},
{
"quantity": 2000,
"price": 15.15,
"orders": 2
},
{
"quantity": 4000,
"price": 15,
"orders": 3
},
{
"quantity": 10000,
"price": 14.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 16.1,
"orders": 2
},
{
"quantity": 1000,
"price": 16.15,
"orders": 1
},
{
"quantity": 1000,
"price": 16.75,
"orders": 1
},
{
"quantity": 1000,
"price": 16.8,
"orders": 1
},
{
"quantity": 1000,
"price": 18.15,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|65312",
"symbol": "AUBANK25SEP730PE",
"last_price": 15.95,
"volume": 331000,
"average_price": 18.73,
"oi": 264000,
"net_change": -8.2,
"total_buy_quantity": 83000,
"total_sell_quantity": 120000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.2,
"last_trade_time": "1758189574000",
"oi_day_high": 264000,
"oi_day_low": 233000
},
"NSE_FO:MANKIND25SEP2450PE": {
"ohlc": {
"open": 11.15,
"high": 11.15,
"low": 5.1,
"close": 7.65
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 7.3,
"orders": 1
},
{
"quantity": 225,
"price": 7.25,
"orders": 1
},
{
"quantity": 450,
"price": 7.2,
"orders": 2
},
{
"quantity": 225,
"price": 7,
"orders": 1
},
{
"quantity": 225,
"price": 6.95,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 7.65,
"orders": 2
},
{
"quantity": 1125,
"price": 8.35,
"orders": 2
},
{
"quantity": 450,
"price": 8.4,
"orders": 2
},
{
"quantity": 450,
"price": 8.45,
"orders": 2
},
{
"quantity": 1125,
"price": 8.5,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|107368",
"symbol": "MANKIND25SEP2450PE",
"last_price": 7.65,
"volume": 114750,
"average_price": 7.08,
"oi": 52875,
"net_change": -4,
"total_buy_quantity": 132075,
"total_sell_quantity": 24525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.9,
"last_trade_time": "1758189577000",
"oi_day_high": 54450,
"oi_day_low": 23175
},
"NSE_FO:APLAPOLLO25SEP1600CE": {
"ohlc": {
"open": 110,
"high": 110,
"low": 110,
"close": 110
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 105.3,
"orders": 2
},
{
"quantity": 350,
"price": 105.25,
"orders": 1
},
{
"quantity": 1400,
"price": 103.75,
"orders": 1
},
{
"quantity": 1050,
"price": 102.7,
"orders": 1
},
{
"quantity": 1050,
"price": 102.3,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 113.65,
"orders": 2
},
{
"quantity": 350,
"price": 114.75,
"orders": 1
},
{
"quantity": 350,
"price": 117,
"orders": 1
},
{
"quantity": 1400,
"price": 118.05,
"orders": 1
},
{
"quantity": 2100,
"price": 118.9,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|67027",
"symbol": "APLAPOLLO25SEP1600CE",
"last_price": 110,
"volume": 3150,
"average_price": 110,
"oi": 147700,
"net_change": 1.15,
"total_buy_quantity": 30100,
"total_sell_quantity": 29750,
"lower_circuit_limit": 28.35,
"upper_circuit_limit": 182.25,
"last_trade_time": "1758189322000",
"oi_day_high": 147700,
"oi_day_low": 147700
},
"NSE_FO:KALYANKJIL25SEP510PE": {
"ohlc": {
"open": 5.6,
"high": 10.35,
"low": 5.3,
"close": 8.35
},
"depth": {
"buy": [
{
"quantity": 1175,
"price": 8.3,
"orders": 1
},
{
"quantity": 1175,
"price": 8.25,
"orders": 1
},
{
"quantity": 1175,
"price": 8.2,
"orders": 1
},
{
"quantity": 4700,
"price": 8.15,
"orders": 4
},
{
"quantity": 1175,
"price": 8.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2350,
"price": 8.45,
"orders": 2
},
{
"quantity": 8225,
"price": 8.5,
"orders": 5
},
{
"quantity": 1175,
"price": 8.55,
"orders": 1
},
{
"quantity": 1175,
"price": 8.65,
"orders": 1
},
{
"quantity": 1175,
"price": 8.7,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|101693",
"symbol": "KALYANKJIL25SEP510PE",
"last_price": 8.35,
"volume": 2811775,
"average_price": 7.34,
"oi": 1236100,
"net_change": 2.35,
"total_buy_quantity": 383050,
"total_sell_quantity": 111625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1758189561000",
"oi_day_high": 1321875,
"oi_day_low": 1006975
},
"NSE_FO:YESBANK25SEP19CE": {
"ohlc": {
"open": 2.2,
"high": 2.2,
"low": 2,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 186600,
"price": 2.1,
"orders": 3
},
{
"quantity": 653100,
"price": 2.05,
"orders": 4
},
{
"quantity": 746400,
"price": 2,
"orders": 3
},
{
"quantity": 279900,
"price": 1.95,
"orders": 4
},
{
"quantity": 93300,
"price": 1.9,
"orders": 2
}
],
"sell": [
{
"quantity": 31100,
"price": 2.2,
"orders": 1
},
{
"quantity": 1088500,
"price": 2.25,
"orders": 9
},
{
"quantity": 559800,
"price": 2.3,
"orders": 2
},
{
"quantity": 186600,
"price": 2.35,
"orders": 2
},
{
"quantity": 93300,
"price": 2.4,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|134838",
"symbol": "YESBANK25SEP19CE",
"last_price": 2.1,
"volume": 1803800,
"average_price": 2.1,
"oi": 18038000,
"net_change": -0.2,
"total_buy_quantity": 2488000,
"total_sell_quantity": 2301400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1758189273000",
"oi_day_high": 18224600,
"oi_day_low": 17882500
},
"NSE_FO:BDL25SEP1450PE": {
"ohlc": {
"open": 3.35,
"high": 3.55,
"low": 2.5,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 2.75,
"orders": 1
},
{
"quantity": 1950,
"price": 2.7,
"orders": 5
},
{
"quantity": 975,
"price": 2.65,
"orders": 2
},
{
"quantity": 975,
"price": 2.6,
"orders": 2
},
{
"quantity": 975,
"price": 2.55,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 2.9,
"orders": 1
},
{
"quantity": 650,
"price": 2.95,
"orders": 2
},
{
"quantity": 975,
"price": 3,
"orders": 3
},
{
"quantity": 325,
"price": 3.05,
"orders": 1
},
{
"quantity": 650,
"price": 3.1,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|68543",
"symbol": "BDL25SEP1450PE",
"last_price": 2.8,
"volume": 162825,
"average_price": 3.1,
"oi": 231725,
"net_change": -0.25,
"total_buy_quantity": 214175,
"total_sell_quantity": 69875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1758189540000",
"oi_day_high": 237575,
"oi_day_low": 210925
},
"NSE_FO:BPCL25SEP310PE": {
"ohlc": {
"open": 0.75,
"high": 1.35,
"low": 0.65,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 1975,
"price": 0.7,
"orders": 1
},
{
"quantity": 35550,
"price": 0.65,
"orders": 7
},
{
"quantity": 33575,
"price": 0.6,
"orders": 3
},
{
"quantity": 43450,
"price": 0.55,
"orders": 6
},
{
"quantity": 29625,
"price": 0.5,
"orders": 2
}
],
"sell": [
{
"quantity": 3950,
"price": 0.75,
"orders": 2
},
{
"quantity": 9875,
"price": 0.8,
"orders": 5
},
{
"quantity": 17775,
"price": 0.85,
"orders": 7
},
{
"quantity": 11850,
"price": 0.9,
"orders": 4
},
{
"quantity": 7900,
"price": 0.95,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|75460",
"symbol": "BPCL25SEP310PE",
"last_price": 0.7,
"volume": 1329175,
"average_price": 0.9,
"oi": 1684675,
"net_change": -0.4,
"total_buy_quantity": 572750,
"total_sell_quantity": 325875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1758189540000",
"oi_day_high": 1739975,
"oi_day_low": 1680725
},
"NSE_FO:INDUSTOWER25SEP335PE": {
"ohlc": {
"open": 0.8,
"high": 1.05,
"low": 0.7,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 8500,
"price": 0.75,
"orders": 4
},
{
"quantity": 6800,
"price": 0.7,
"orders": 3
},
{
"quantity": 22100,
"price": 0.65,
"orders": 5
},
{
"quantity": 20400,
"price": 0.6,
"orders": 4
},
{
"quantity": 20400,
"price": 0.55,
"orders": 4
}
],
"sell": [
{
"quantity": 1700,
"price": 0.85,
"orders": 1
},
{
"quantity": 3400,
"price": 0.9,
"orders": 2
},
{
"quantity": 5100,
"price": 0.95,
"orders": 3
},
{
"quantity": 1700,
"price": 1,
"orders": 1
},
{
"quantity": 3400,
"price": 1.05,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|97207",
"symbol": "INDUSTOWER25SEP335PE",
"last_price": 0.85,
"volume": 168300,
"average_price": 0.83,
"oi": 1307300,
"net_change": -0.25,
"total_buy_quantity": 681700,
"total_sell_quantity": 205700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1758188919000",
"oi_day_high": 1314100,
"oi_day_low": 1302200
},
"NSE_FO:LT25SEP3550PE": {
"ohlc": {
"open": 4.55,
"high": 4.7,
"low": 4,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 4,
"orders": 7
},
{
"quantity": 525,
"price": 3.95,
"orders": 2
},
{
"quantity": 350,
"price": 3.9,
"orders": 1
},
{
"quantity": 875,
"price": 3.85,
"orders": 4
},
{
"quantity": 700,
"price": 3.8,
"orders": 3
}
],
"sell": [
{
"quantity": 875,
"price": 4.15,
"orders": 4
},
{
"quantity": 1400,
"price": 4.2,
"orders": 4
},
{
"quantity": 525,
"price": 4.25,
"orders": 3
},
{
"quantity": 350,
"price": 4.3,
"orders": 2
},
{
"quantity": 700,
"price": 4.35,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|105073",
"symbol": "LT25SEP3550PE",
"last_price": 4.05,
"volume": 230300,
"average_price": 4.28,
"oi": 286300,
"net_change": -0.8,
"total_buy_quantity": 456750,
"total_sell_quantity": 42525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.55,
"last_trade_time": "1758189494000",
"oi_day_high": 295225,
"oi_day_low": 285950
},
"NSE_FO:MANAPPURAM25SEP265CE": {
"ohlc": {
"open": 26.7,
"high": 28.9,
"low": 26.1,
"close": 28.9
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 28.2,
"orders": 1
},
{
"quantity": 21000,
"price": 28.15,
"orders": 2
},
{
"quantity": 15000,
"price": 27.85,
"orders": 1
},
{
"quantity": 30000,
"price": 27.7,
"orders": 1
},
{
"quantity": 30000,
"price": 27.45,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 29.7,
"orders": 2
},
{
"quantity": 3000,
"price": 29.75,
"orders": 1
},
{
"quantity": 3000,
"price": 29.8,
"orders": 1
},
{
"quantity": 21000,
"price": 30.5,
"orders": 2
},
{
"quantity": 30000,
"price": 30.85,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|106939",
"symbol": "MANAPPURAM25SEP265CE",
"last_price": 28.9,
"volume": 36000,
"average_price": 27.12,
"oi": 273000,
"net_change": 0.1,
"total_buy_quantity": 99000,
"total_sell_quantity": 141000,
"lower_circuit_limit": 8.8,
"upper_circuit_limit": 48.8,
"last_trade_time": "1758186575000",
"oi_day_high": 273000,
"oi_day_low": 273000
},
"NSE_FO:SUPREMEIND25SEP4500CE": {
"ohlc": {
"open": 120.45,
"high": 120.45,
"low": 82.65,
"close": 88
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 87.05,
"orders": 1
},
{
"quantity": 175,
"price": 87,
"orders": 1
},
{
"quantity": 175,
"price": 85.95,
"orders": 1
},
{
"quantity": 175,
"price": 85.2,
"orders": 1
},
{
"quantity": 525,
"price": 85,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 89.45,
"orders": 1
},
{
"quantity": 175,
"price": 89.5,
"orders": 1
},
{
"quantity": 175,
"price": 90.75,
"orders": 1
},
{
"quantity": 350,
"price": 91,
"orders": 1
},
{
"quantity": 350,
"price": 94.2,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|125482",
"symbol": "SUPREMEIND25SEP4500CE",
"last_price": 88,
"volume": 134575,
"average_price": 102.32,
"oi": 62475,
"net_change": -26.8,
"total_buy_quantity": 30100,
"total_sell_quantity": 36400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 277.35,
"last_trade_time": "1758189514000",
"oi_day_high": 63175,
"oi_day_low": 38850
},
"NSE_FO:LUPIN25SEP1920PE": {
"ohlc": {
"open": 3.2,
"high": 3.45,
"low": 2.25,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 2.3,
"orders": 1
},
{
"quantity": 850,
"price": 2.25,
"orders": 2
},
{
"quantity": 850,
"price": 2.2,
"orders": 2
},
{
"quantity": 425,
"price": 2.15,
"orders": 1
},
{
"quantity": 425,
"price": 2.1,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 2.5,
"orders": 2
},
{
"quantity": 425,
"price": 2.6,
"orders": 1
},
{
"quantity": 425,
"price": 2.65,
"orders": 1
},
{
"quantity": 850,
"price": 2.7,
"orders": 2
},
{
"quantity": 425,
"price": 2.75,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|109972",
"symbol": "LUPIN25SEP1920PE",
"last_price": 2.45,
"volume": 12750,
"average_price": 2.78,
"oi": 82450,
"net_change": -1.45,
"total_buy_quantity": 329800,
"total_sell_quantity": 61625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.9,
"last_trade_time": "1758189317000",
"oi_day_high": 86275,
"oi_day_low": 82450
},
"NSE_FO:PAGEIND25SEP44000CE": {
"ohlc": {
"open": 1133.55,
"high": 1140,
"low": 890,
"close": 990
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 990.05,
"orders": 1
},
{
"quantity": 465,
"price": 990,
"orders": 2
},
{
"quantity": 15,
"price": 973.9,
"orders": 1
},
{
"quantity": 15,
"price": 969.45,
"orders": 1
},
{
"quantity": 15,
"price": 959.2,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 999,
"orders": 1
},
{
"quantity": 15,
"price": 1019.95,
"orders": 1
},
{
"quantity": 15,
"price": 1020,
"orders": 1
},
{
"quantity": 15,
"price": 1030.1,
"orders": 1
},
{
"quantity": 60,
"price": 1037.45,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|121137",
"symbol": "PAGEIND25SEP44000CE",
"last_price": 990,
"volume": 6225,
"average_price": 974,
"oi": 2955,
"net_change": -654.25,
"total_buy_quantity": 2325,
"total_sell_quantity": 1155,
"lower_circuit_limit": 105.5,
"upper_circuit_limit": 3183,
"last_trade_time": "1758189556000",
"oi_day_high": 3120,
"oi_day_low": 960
},
"NSE_FO:CONCOR25SEP530PE": {
"ohlc": {
"open": 0.85,
"high": 1.1,
"low": 0.65,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 0.7,
"orders": 2
},
{
"quantity": 2500,
"price": 0.65,
"orders": 2
},
{
"quantity": 1250,
"price": 0.6,
"orders": 1
},
{
"quantity": 1250,
"price": 0.55,
"orders": 1
},
{
"quantity": 2500,
"price": 0.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 0.75,
"orders": 2
},
{
"quantity": 5000,
"price": 0.8,
"orders": 4
},
{
"quantity": 3750,
"price": 0.85,
"orders": 3
},
{
"quantity": 2500,
"price": 0.9,
"orders": 2
},
{
"quantity": 1250,
"price": 0.95,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|78744",
"symbol": "CONCOR25SEP530PE",
"last_price": 0.7,
"volume": 126250,
"average_price": 0.87,
"oi": 458750,
"net_change": -0.25,
"total_buy_quantity": 303750,
"total_sell_quantity": 181250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1758189420000",
"oi_day_high": 478750,
"oi_day_low": 457500
},
"NSE_FO:RBLBANK25SEP250PE": {
"ohlc": {
"open": 1.25,
"high": 1.5,
"low": 1.05,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 6350,
"price": 1.15,
"orders": 1
},
{
"quantity": 9525,
"price": 1.1,
"orders": 1
},
{
"quantity": 6350,
"price": 1.05,
"orders": 1
},
{
"quantity": 6350,
"price": 1,
"orders": 1
},
{
"quantity": 25400,
"price": 0.85,
"orders": 1
}
],
"sell": [
{
"quantity": 15875,
"price": 1.4,
"orders": 1
},
{
"quantity": 3175,
"price": 1.6,
"orders": 1
},
{
"quantity": 3175,
"price": 1.65,
"orders": 1
},
{
"quantity": 3175,
"price": 2.5,
"orders": 1
},
{
"quantity": 12700,
"price": 3.5,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|128760",
"symbol": "RBLBANK25SEP250PE",
"last_price": 1.3,
"volume": 174625,
"average_price": 1.22,
"oi": 1136650,
"net_change": 0,
"total_buy_quantity": 190500,
"total_sell_quantity": 44450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1758189548000",
"oi_day_high": 1219200,
"oi_day_low": 1136650
},
"NSE_FO:UNITDSPR25SEP1280CE": {
"ohlc": {
"open": 59.05,
"high": 61.1,
"low": 52.1,
"close": 55.95
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 54.9,
"orders": 1
},
{
"quantity": 800,
"price": 54.85,
"orders": 2
},
{
"quantity": 400,
"price": 54.75,
"orders": 1
},
{
"quantity": 400,
"price": 54.05,
"orders": 1
},
{
"quantity": 1200,
"price": 53.45,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 55.6,
"orders": 1
},
{
"quantity": 400,
"price": 55.65,
"orders": 1
},
{
"quantity": 400,
"price": 55.75,
"orders": 1
},
{
"quantity": 400,
"price": 56.65,
"orders": 1
},
{
"quantity": 800,
"price": 57,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|143478",
"symbol": "UNITDSPR25SEP1280CE",
"last_price": 55.95,
"volume": 16400,
"average_price": 55.75,
"oi": 48800,
"net_change": -6.4,
"total_buy_quantity": 29200,
"total_sell_quantity": 30400,
"lower_circuit_limit": 13.6,
"upper_circuit_limit": 111.1,
"last_trade_time": "1758189495000",
"oi_day_high": 48800,
"oi_day_low": 44800
},
"NSE_FO:ETERNAL25SEP315PE": {
"ohlc": {
"open": 1.7,
"high": 2,
"low": 0.9,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 181875,
"price": 0.9,
"orders": 18
},
{
"quantity": 58200,
"price": 0.85,
"orders": 8
},
{
"quantity": 29100,
"price": 0.8,
"orders": 3
},
{
"quantity": 41225,
"price": 0.75,
"orders": 4
},
{
"quantity": 50925,
"price": 0.7,
"orders": 6
}
],
"sell": [
{
"quantity": 16975,
"price": 0.95,
"orders": 7
},
{
"quantity": 94575,
"price": 1,
"orders": 20
},
{
"quantity": 33950,
"price": 1.05,
"orders": 6
},
{
"quantity": 60625,
"price": 1.1,
"orders": 9
},
{
"quantity": 41225,
"price": 1.15,
"orders": 7
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|83522",
"symbol": "ETERNAL25SEP315PE",
"last_price": 0.9,
"volume": 4546875,
"average_price": 1.32,
"oi": 2049125,
"net_change": -1.1,
"total_buy_quantity": 710525,
"total_sell_quantity": 797825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1758189573000",
"oi_day_high": 2349825,
"oi_day_low": 2032150
},
"NSE_FO:KFINTECH25SEP1050CE": {
"ohlc": {
"open": 79.8,
"high": 101.25,
"low": 79.2,
"close": 101.25
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 100.95,
"orders": 1
},
{
"quantity": 450,
"price": 100.9,
"orders": 1
},
{
"quantity": 450,
"price": 100.85,
"orders": 1
},
{
"quantity": 450,
"price": 100.75,
"orders": 1
},
{
"quantity": 450,
"price": 100.3,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 103,
"orders": 1
},
{
"quantity": 900,
"price": 103.05,
"orders": 2
},
{
"quantity": 450,
"price": 103.1,
"orders": 1
},
{
"quantity": 1800,
"price": 104.4,
"orders": 1
},
{
"quantity": 450,
"price": 104.9,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|102580",
"symbol": "KFINTECH25SEP1050CE",
"last_price": 101.25,
"volume": 13950,
"average_price": 92.9,
"oi": 34200,
"net_change": 22.05,
"total_buy_quantity": 30600,
"total_sell_quantity": 40950,
"lower_circuit_limit": 4.4,
"upper_circuit_limit": 154,
"last_trade_time": "1758189492000",
"oi_day_high": 36450,
"oi_day_low": 33300
},
"NSE_FO:TATAELXSI25SEP5300PE": {
"ohlc": {
"open": 11.35,
"high": 15.9,
"low": 8.25,
"close": 10.45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 10.35,
"orders": 1
},
{
"quantity": 100,
"price": 10.3,
"orders": 1
},
{
"quantity": 100,
"price": 9.65,
"orders": 1
},
{
"quantity": 100,
"price": 9.4,
"orders": 1
},
{
"quantity": 100,
"price": 9.3,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 11.65,
"orders": 1
},
{
"quantity": 200,
"price": 11.7,
"orders": 2
},
{
"quantity": 100,
"price": 14.1,
"orders": 1
},
{
"quantity": 1800,
"price": 14.95,
"orders": 1
},
{
"quantity": 100,
"price": 15,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|127675",
"symbol": "TATAELXSI25SEP5300PE",
"last_price": 10.45,
"volume": 53500,
"average_price": 11.09,
"oi": 24900,
"net_change": -6.35,
"total_buy_quantity": 51300,
"total_sell_quantity": 13500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.6,
"last_trade_time": "1758189528000",
"oi_day_high": 37200,
"oi_day_low": 24700
},
"NSE_FO:KOTAKBANK25SEP1940PE": {
"ohlc": {
"open": 2.25,
"high": 2.25,
"low": 1.4,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 22400,
"price": 1.4,
"orders": 17
},
{
"quantity": 14800,
"price": 1.35,
"orders": 6
},
{
"quantity": 19200,
"price": 1.3,
"orders": 6
},
{
"quantity": 4000,
"price": 1.25,
"orders": 5
},
{
"quantity": 2400,
"price": 1.2,
"orders": 4
}
],
"sell": [
{
"quantity": 87600,
"price": 1.5,
"orders": 16
},
{
"quantity": 4800,
"price": 1.55,
"orders": 8
},
{
"quantity": 10800,
"price": 1.6,
"orders": 9
},
{
"quantity": 2000,
"price": 1.65,
"orders": 3
},
{
"quantity": 1600,
"price": 1.7,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|102763",
"symbol": "KOTAKBANK25SEP1940PE",
"last_price": 1.5,
"volume": 606000,
"average_price": 1.57,
"oi": 566400,
"net_change": -0.8,
"total_buy_quantity": 580400,
"total_sell_quantity": 160800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1758189582000",
"oi_day_high": 625600,
"oi_day_low": 533200
},
"NSE_FO:JUBLFOOD25SEP640CE": {
"ohlc": {
"open": 7.75,
"high": 7.8,
"low": 5.25,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 6.55,
"orders": 1
},
{
"quantity": 5000,
"price": 6.5,
"orders": 4
},
{
"quantity": 1250,
"price": 6.45,
"orders": 1
},
{
"quantity": 1250,
"price": 6.4,
"orders": 1
},
{
"quantity": 2500,
"price": 6.35,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 6.8,
"orders": 3
},
{
"quantity": 3750,
"price": 6.85,
"orders": 3
},
{
"quantity": 7500,
"price": 6.9,
"orders": 6
},
{
"quantity": 2500,
"price": 6.95,
"orders": 2
},
{
"quantity": 32500,
"price": 7,
"orders": 5
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|104048",
"symbol": "JUBLFOOD25SEP640CE",
"last_price": 6.75,
"volume": 1442500,
"average_price": 6.22,
"oi": 1000000,
"net_change": -0.75,
"total_buy_quantity": 305000,
"total_sell_quantity": 337500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.5,
"last_trade_time": "1758189588000",
"oi_day_high": 1185000,
"oi_day_low": 873750
},
"NSE_FO:EICHERMOT25SEP6150PE": {
"ohlc": {
"open": 3.3,
"high": 4,
"low": 2.8,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 3.05,
"orders": 1
},
{
"quantity": 175,
"price": 3,
"orders": 1
},
{
"quantity": 175,
"price": 2.7,
"orders": 1
},
{
"quantity": 175,
"price": 2.65,
"orders": 1
},
{
"quantity": 175,
"price": 2.6,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 3.95,
"orders": 1
},
{
"quantity": 875,
"price": 4,
"orders": 2
},
{
"quantity": 3150,
"price": 4.3,
"orders": 1
},
{
"quantity": 175,
"price": 4.65,
"orders": 1
},
{
"quantity": 175,
"price": 4.9,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|83050",
"symbol": "EICHERMOT25SEP6150PE",
"last_price": 2.8,
"volume": 2975,
"average_price": 3.65,
"oi": 19250,
"net_change": -0.5,
"total_buy_quantity": 37100,
"total_sell_quantity": 18200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1758188746000",
"oi_day_high": 20300,
"oi_day_low": 19250
},
"NSE_FO:GODREJPROP25SEP2000CE": {
"ohlc": {
"open": 97.75,
"high": 121,
"low": 93.3,
"close": 102.5
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 102.6,
"orders": 1
},
{
"quantity": 275,
"price": 102.45,
"orders": 1
},
{
"quantity": 275,
"price": 102.2,
"orders": 1
},
{
"quantity": 275,
"price": 102.15,
"orders": 1
},
{
"quantity": 550,
"price": 102.1,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 103.25,
"orders": 2
},
{
"quantity": 275,
"price": 103.95,
"orders": 1
},
{
"quantity": 275,
"price": 104.35,
"orders": 1
},
{
"quantity": 275,
"price": 104.4,
"orders": 1
},
{
"quantity": 275,
"price": 104.95,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|88010",
"symbol": "GODREJPROP25SEP2000CE",
"last_price": 102.5,
"volume": 164175,
"average_price": 105.13,
"oi": 357500,
"net_change": 0.85,
"total_buy_quantity": 59675,
"total_sell_quantity": 31350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 204.65,
"last_trade_time": "1758189570000",
"oi_day_high": 370150,
"oi_day_low": 357500
},
"NSE_FO:ICICIPRULI25SEP610CE": {
"ohlc": {
"open": 7.1,
"high": 10.75,
"low": 6.1,
"close": 8.95
},
"depth": {
"buy": [
{
"quantity": 925,
"price": 8.9,
"orders": 1
},
{
"quantity": 925,
"price": 8.85,
"orders": 1
},
{
"quantity": 3700,
"price": 8.8,
"orders": 4
},
{
"quantity": 1850,
"price": 8.75,
"orders": 2
},
{
"quantity": 11100,
"price": 8.7,
"orders": 3
}
],
"sell": [
{
"quantity": 15725,
"price": 9,
"orders": 8
},
{
"quantity": 925,
"price": 9.05,
"orders": 1
},
{
"quantity": 3700,
"price": 9.1,
"orders": 4
},
{
"quantity": 2775,
"price": 9.15,
"orders": 3
},
{
"quantity": 4625,
"price": 9.2,
"orders": 5
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|93957",
"symbol": "ICICIPRULI25SEP610CE",
"last_price": 8.95,
"volume": 2804600,
"average_price": 9.32,
"oi": 957375,
"net_change": 1.85,
"total_buy_quantity": 278425,
"total_sell_quantity": 407925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.1,
"last_trade_time": "1758189554000",
"oi_day_high": 965700,
"oi_day_low": 746475
},
"NSE_FO:TORNTPOWER25SEP1240CE": {
"ohlc": {
"open": 44,
"high": 59.25,
"low": 36.85,
"close": 53.55
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 53,
"orders": 2
},
{
"quantity": 375,
"price": 52.95,
"orders": 1
},
{
"quantity": 375,
"price": 52.85,
"orders": 1
},
{
"quantity": 375,
"price": 52.65,
"orders": 1
},
{
"quantity": 375,
"price": 50.95,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 55.85,
"orders": 1
},
{
"quantity": 375,
"price": 55.9,
"orders": 1
},
{
"quantity": 375,
"price": 56.45,
"orders": 1
},
{
"quantity": 750,
"price": 57.4,
"orders": 1
},
{
"quantity": 750,
"price": 58.25,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|142661",
"symbol": "TORNTPOWER25SEP1240CE",
"last_price": 53.55,
"volume": 40500,
"average_price": 46.46,
"oi": 36750,
"net_change": 11.45,
"total_buy_quantity": 21375,
"total_sell_quantity": 13875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 95.7,
"last_trade_time": "1758188900000",
"oi_day_high": 46500,
"oi_day_low": 36750
},
"NSE_FO:POLYCAB25SEP7100CE": {
"ohlc": {
"open": 325.95,
"high": 360,
"low": 325.95,
"close": 356.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 382.9,
"orders": 1
},
{
"quantity": 125,
"price": 382.85,
"orders": 1
},
{
"quantity": 125,
"price": 382.8,
"orders": 1
},
{
"quantity": 125,
"price": 381.85,
"orders": 1
},
{
"quantity": 125,
"price": 377.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 401.95,
"orders": 2
},
{
"quantity": 250,
"price": 402,
"orders": 1
},
{
"quantity": 125,
"price": 403.05,
"orders": 1
},
{
"quantity": 375,
"price": 418.9,
"orders": 1
},
{
"quantity": 500,
"price": 419.4,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|119240",
"symbol": "POLYCAB25SEP7100CE",
"last_price": 356.7,
"volume": 1250,
"average_price": 343.4,
"oi": 17375,
"net_change": 38.35,
"total_buy_quantity": 19125,
"total_sell_quantity": 4125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 658.2,
"last_trade_time": "1758187225000",
"oi_day_high": 18000,
"oi_day_low": 17375
},
"NSE_FO:UPL25SEP720PE": {
"ohlc": {
"open": 20,
"high": 28,
"low": 15.85,
"close": 23.6
},
"depth": {
"buy": [
{
"quantity": 4065,
"price": 23.35,
"orders": 2
},
{
"quantity": 1355,
"price": 23.25,
"orders": 1
},
{
"quantity": 1355,
"price": 23,
"orders": 1
},
{
"quantity": 1355,
"price": 22.95,
"orders": 1
},
{
"quantity": 1355,
"price": 22.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2710,
"price": 24.1,
"orders": 2
},
{
"quantity": 1355,
"price": 24.15,
"orders": 1
},
{
"quantity": 6775,
"price": 24.9,
"orders": 2
},
{
"quantity": 2710,
"price": 25.15,
"orders": 1
},
{
"quantity": 4065,
"price": 26.15,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|143681",
"symbol": "UPL25SEP720PE",
"last_price": 23.6,
"volume": 398370,
"average_price": 20.65,
"oi": 566390,
"net_change": 3.35,
"total_buy_quantity": 185635,
"total_sell_quantity": 90785,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.15,
"last_trade_time": "1758189563000",
"oi_day_high": 624655,
"oi_day_low": 563680
},
"NSE_FO:NAUKRI25SEP1380CE": {
"ohlc": {
"open": 37,
"high": 40,
"low": 29.1,
"close": 35.55
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 35.15,
"orders": 1
},
{
"quantity": 375,
"price": 35.1,
"orders": 1
},
{
"quantity": 750,
"price": 35.05,
"orders": 2
},
{
"quantity": 375,
"price": 35,
"orders": 1
},
{
"quantity": 375,
"price": 34.8,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 35.9,
"orders": 1
},
{
"quantity": 750,
"price": 35.95,
"orders": 2
},
{
"quantity": 1500,
"price": 36,
"orders": 3
},
{
"quantity": 375,
"price": 36.55,
"orders": 1
},
{
"quantity": 375,
"price": 36.6,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|111027",
"symbol": "NAUKRI25SEP1380CE",
"last_price": 35.55,
"volume": 429375,
"average_price": 34.73,
"oi": 198000,
"net_change": 3.25,
"total_buy_quantity": 56625,
"total_sell_quantity": 80625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.7,
"last_trade_time": "1758189564000",
"oi_day_high": 240750,
"oi_day_low": 198000
},
"NSE_FO:DIXON25SEP16750CE": {
"ohlc": {
"open": 1445,
"high": 1445,
"low": 1445,
"close": 1445
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 1607.55,
"orders": 1
},
{
"quantity": 150,
"price": 1607.5,
"orders": 1
},
{
"quantity": 50,
"price": 1606.85,
"orders": 1
},
{
"quantity": 100,
"price": 1606.7,
"orders": 1
},
{
"quantity": 200,
"price": 1573.8,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 1669.05,
"orders": 1
},
{
"quantity": 50,
"price": 1669.1,
"orders": 1
},
{
"quantity": 100,
"price": 1671.9,
"orders": 1
},
{
"quantity": 200,
"price": 1694.85,
"orders": 1
},
{
"quantity": 500,
"price": 1705.6,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|81759",
"symbol": "DIXON25SEP16750CE",
"last_price": 1445,
"volume": 0,
"average_price": 0,
"oi": 4700,
"net_change": 0,
"total_buy_quantity": 1900,
"total_sell_quantity": 3550,
"lower_circuit_limit": 359.65,
"upper_circuit_limit": 2530.35,
"last_trade_time": "1758102773000",
"oi_day_high": 4700,
"oi_day_low": 4700
},
"NSE_FO:VEDL25SEP420PE": {
"ohlc": {
"open": 1.5,
"high": 1.6,
"low": 1,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 6900,
"price": 1.2,
"orders": 4
},
{
"quantity": 10350,
"price": 1.15,
"orders": 8
},
{
"quantity": 25300,
"price": 1.1,
"orders": 8
},
{
"quantity": 9200,
"price": 1.05,
"orders": 4
},
{
"quantity": 5750,
"price": 1,
"orders": 4
}
],
"sell": [
{
"quantity": 8050,
"price": 1.25,
"orders": 7
},
{
"quantity": 13800,
"price": 1.3,
"orders": 9
},
{
"quantity": 26450,
"price": 1.35,
"orders": 8
},
{
"quantity": 9200,
"price": 1.4,
"orders": 4
},
{
"quantity": 4600,
"price": 1.45,
"orders": 4
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|48452",
"symbol": "VEDL25SEP420PE",
"last_price": 1.25,
"volume": 1202900,
"average_price": 1.25,
"oi": 1301800,
"net_change": -0.45,
"total_buy_quantity": 587650,
"total_sell_quantity": 401350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1758189556000",
"oi_day_high": 1316750,
"oi_day_low": 1201750
},
"NSE_FO:SHRIRAMFIN25SEP570CE": {
"ohlc": {
"open": 60,
"high": 63.5,
"low": 59,
"close": 60.4
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 59.25,
"orders": 1
},
{
"quantity": 825,
"price": 59.05,
"orders": 1
},
{
"quantity": 825,
"price": 58.7,
"orders": 1
},
{
"quantity": 2475,
"price": 58.1,
"orders": 1
},
{
"quantity": 3300,
"price": 57.95,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 60.05,
"orders": 1
},
{
"quantity": 825,
"price": 60.15,
"orders": 1
},
{
"quantity": 825,
"price": 60.55,
"orders": 1
},
{
"quantity": 3300,
"price": 62.35,
"orders": 1
},
{
"quantity": 2475,
"price": 62.8,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|123536",
"symbol": "SHRIRAMFIN25SEP570CE",
"last_price": 60.4,
"volume": 25575,
"average_price": 60.67,
"oi": 76725,
"net_change": 4,
"total_buy_quantity": 25575,
"total_sell_quantity": 70125,
"lower_circuit_limit": 20.25,
"upper_circuit_limit": 92.55,
"last_trade_time": "1758186243000",
"oi_day_high": 78375,
"oi_day_low": 73425
},
"NSE_FO:UNIONBANK25SEP127.5PE": {
"ohlc": {
"open": 0.35,
"high": 0.4,
"low": 0.25,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 30975,
"price": 0.25,
"orders": 5
},
{
"quantity": 137175,
"price": 0.2,
"orders": 5
},
{
"quantity": 318600,
"price": 0.15,
"orders": 9
},
{
"quantity": 411525,
"price": 0.1,
"orders": 8
},
{
"quantity": 380550,
"price": 0.05,
"orders": 8
}
],
"sell": [
{
"quantity": 13275,
"price": 0.3,
"orders": 2
},
{
"quantity": 35400,
"price": 0.35,
"orders": 5
},
{
"quantity": 30975,
"price": 0.4,
"orders": 4
},
{
"quantity": 30975,
"price": 0.45,
"orders": 4
},
{
"quantity": 26550,
"price": 0.5,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|132445",
"symbol": "UNIONBANK25SEP127.5PE",
"last_price": 0.25,
"volume": 203550,
"average_price": 0.33,
"oi": 911550,
"net_change": -0.1,
"total_buy_quantity": 1278825,
"total_sell_quantity": 659325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1758188947000",
"oi_day_high": 929250,
"oi_day_low": 902700
},
"NSE_FO:SONACOMS25SEP450CE": {
"ohlc": {
"open": 5.85,
"high": 7.1,
"low": 5.2,
"close": 6.7
},
"depth": {
"buy": [
{
"quantity": 3150,
"price": 6.7,
"orders": 3
},
{
"quantity": 11550,
"price": 6.65,
"orders": 5
},
{
"quantity": 8400,
"price": 6.6,
"orders": 4
},
{
"quantity": 17850,
"price": 6.55,
"orders": 3
},
{
"quantity": 11550,
"price": 6.5,
"orders": 4
}
],
"sell": [
{
"quantity": 2100,
"price": 6.8,
"orders": 2
},
{
"quantity": 4200,
"price": 6.85,
"orders": 3
},
{
"quantity": 3150,
"price": 6.9,
"orders": 3
},
{
"quantity": 11550,
"price": 6.95,
"orders": 4
},
{
"quantity": 4200,
"price": 7,
"orders": 4
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|124540",
"symbol": "SONACOMS25SEP450CE",
"last_price": 6.7,
"volume": 1842750,
"average_price": 6.41,
"oi": 1273650,
"net_change": 0.75,
"total_buy_quantity": 370650,
"total_sell_quantity": 420000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.95,
"last_trade_time": "1758189549000",
"oi_day_high": 1460550,
"oi_day_low": 1225350
},
"NSE_FO:AUROPHARMA25SEP1020PE": {
"ohlc": {
"open": 2,
"high": 2.25,
"low": 0.95,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 4400,
"price": 0.9,
"orders": 3
},
{
"quantity": 550,
"price": 0.85,
"orders": 1
},
{
"quantity": 2200,
"price": 0.8,
"orders": 4
},
{
"quantity": 550,
"price": 0.7,
"orders": 1
},
{
"quantity": 550,
"price": 0.65,
"orders": 1
}
],
"sell": [
{
"quantity": 14850,
"price": 1,
"orders": 6
},
{
"quantity": 3850,
"price": 1.05,
"orders": 5
},
{
"quantity": 5500,
"price": 1.1,
"orders": 6
},
{
"quantity": 2200,
"price": 1.15,
"orders": 4
},
{
"quantity": 2200,
"price": 1.2,
"orders": 4
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|65579",
"symbol": "AUROPHARMA25SEP1020PE",
"last_price": 0.95,
"volume": 230450,
"average_price": 1.57,
"oi": 236500,
"net_change": -1.55,
"total_buy_quantity": 372350,
"total_sell_quantity": 123750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1758189353000",
"oi_day_high": 262350,
"oi_day_low": 235400
},
"NSE_FO:PIIND25SEP3700CE": {
"ohlc": {
"open": 103.8,
"high": 103.8,
"low": 56.7,
"close": 82.55
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 81.3,
"orders": 1
},
{
"quantity": 175,
"price": 81.25,
"orders": 1
},
{
"quantity": 175,
"price": 81.05,
"orders": 1
},
{
"quantity": 175,
"price": 81,
"orders": 1
},
{
"quantity": 525,
"price": 80.15,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 82.55,
"orders": 1
},
{
"quantity": 350,
"price": 82.6,
"orders": 2
},
{
"quantity": 175,
"price": 83,
"orders": 1
},
{
"quantity": 175,
"price": 83.95,
"orders": 1
},
{
"quantity": 175,
"price": 84,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|125747",
"symbol": "PIIND25SEP3700CE",
"last_price": 82.55,
"volume": 279475,
"average_price": 71.01,
"oi": 80150,
"net_change": -24.45,
"total_buy_quantity": 27125,
"total_sell_quantity": 18025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 220.45,
"last_trade_time": "1758189590000",
"oi_day_high": 103075,
"oi_day_low": 44275
},
"NSE_FO:PFC25SEP380PE": {
"ohlc": {
"open": 1,
"high": 1.05,
"low": 0.6,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 0.65,
"orders": 2
},
{
"quantity": 20800,
"price": 0.6,
"orders": 11
},
{
"quantity": 19500,
"price": 0.55,
"orders": 5
},
{
"quantity": 28600,
"price": 0.5,
"orders": 8
},
{
"quantity": 5200,
"price": 0.45,
"orders": 3
}
],
"sell": [
{
"quantity": 16900,
"price": 0.7,
"orders": 9
},
{
"quantity": 10400,
"price": 0.75,
"orders": 5
},
{
"quantity": 18200,
"price": 0.8,
"orders": 11
},
{
"quantity": 5200,
"price": 0.85,
"orders": 3
},
{
"quantity": 5200,
"price": 0.9,
"orders": 4
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|122551",
"symbol": "PFC25SEP380PE",
"last_price": 0.7,
"volume": 945100,
"average_price": 0.7,
"oi": 1378000,
"net_change": -0.35,
"total_buy_quantity": 364000,
"total_sell_quantity": 284700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1758189551000",
"oi_day_high": 1537900,
"oi_day_low": 1367600
},
"NSE_FO:HINDPETRO25SEP380PE": {
"ohlc": {
"open": 0.9,
"high": 0.95,
"low": 0.6,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 14175,
"price": 0.65,
"orders": 6
},
{
"quantity": 22275,
"price": 0.6,
"orders": 6
},
{
"quantity": 44550,
"price": 0.55,
"orders": 5
},
{
"quantity": 42525,
"price": 0.5,
"orders": 4
},
{
"quantity": 8100,
"price": 0.45,
"orders": 3
}
],
"sell": [
{
"quantity": 10125,
"price": 0.8,
"orders": 5
},
{
"quantity": 10125,
"price": 0.85,
"orders": 5
},
{
"quantity": 2025,
"price": 0.9,
"orders": 1
},
{
"quantity": 2025,
"price": 0.95,
"orders": 1
},
{
"quantity": 2025,
"price": 1,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|45521",
"symbol": "HINDPETRO25SEP380PE",
"last_price": 0.7,
"volume": 455625,
"average_price": 0.75,
"oi": 897075,
"net_change": -0.25,
"total_buy_quantity": 398925,
"total_sell_quantity": 311850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1758189556000",
"oi_day_high": 945675,
"oi_day_low": 891000
},
"NSE_FO:DELHIVERY25SEP470CE": {
"ohlc": {
"open": 19.45,
"high": 21.5,
"low": 16.75,
"close": 18.15
},
"depth": {
"buy": [
{
"quantity": 2075,
"price": 17.7,
"orders": 1
},
{
"quantity": 2075,
"price": 17.65,
"orders": 1
},
{
"quantity": 4150,
"price": 16.95,
"orders": 1
},
{
"quantity": 4150,
"price": 16.8,
"orders": 1
},
{
"quantity": 8300,
"price": 16.75,
"orders": 1
}
],
"sell": [
{
"quantity": 4150,
"price": 18.55,
"orders": 2
},
{
"quantity": 2075,
"price": 18.6,
"orders": 1
},
{
"quantity": 2075,
"price": 18.65,
"orders": 1
},
{
"quantity": 2075,
"price": 18.9,
"orders": 1
},
{
"quantity": 4150,
"price": 19.1,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|83162",
"symbol": "DELHIVERY25SEP470CE",
"last_price": 18.15,
"volume": 280125,
"average_price": 19.26,
"oi": 419150,
"net_change": -0.45,
"total_buy_quantity": 190900,
"total_sell_quantity": 207500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.75,
"last_trade_time": "1758189450000",
"oi_day_high": 435750,
"oi_day_low": 417075
},
"NSE_FO:COALINDIA25SEP375PE": {
"ohlc": {
"open": 0.45,
"high": 0.9,
"low": 0.45,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 16200,
"price": 0.55,
"orders": 10
},
{
"quantity": 24300,
"price": 0.5,
"orders": 6
},
{
"quantity": 44550,
"price": 0.45,
"orders": 5
},
{
"quantity": 13500,
"price": 0.4,
"orders": 3
},
{
"quantity": 17550,
"price": 0.35,
"orders": 2
}
],
"sell": [
{
"quantity": 16200,
"price": 0.6,
"orders": 4
},
{
"quantity": 17550,
"price": 0.65,
"orders": 7
},
{
"quantity": 14850,
"price": 0.7,
"orders": 5
},
{
"quantity": 16200,
"price": 0.75,
"orders": 6
},
{
"quantity": 10800,
"price": 0.8,
"orders": 6
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|76636",
"symbol": "COALINDIA25SEP375PE",
"last_price": 0.6,
"volume": 712800,
"average_price": 0.66,
"oi": 1660500,
"net_change": 0.05,
"total_buy_quantity": 932850,
"total_sell_quantity": 429300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1758189363000",
"oi_day_high": 1676700,
"oi_day_low": 1659150
},
"NSE_FO:CDSL25SEP1460PE": {
"ohlc": {
"open": 4.3,
"high": 4.3,
"low": 2.35,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 2375,
"price": 3.7,
"orders": 5
},
{
"quantity": 1425,
"price": 3.65,
"orders": 3
},
{
"quantity": 3325,
"price": 3.6,
"orders": 3
},
{
"quantity": 950,
"price": 3.55,
"orders": 2
},
{
"quantity": 950,
"price": 3.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2375,
"price": 3.9,
"orders": 5
},
{
"quantity": 4750,
"price": 3.95,
"orders": 7
},
{
"quantity": 3800,
"price": 4,
"orders": 5
},
{
"quantity": 2850,
"price": 4.05,
"orders": 3
},
{
"quantity": 4275,
"price": 4.1,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|74935",
"symbol": "CDSL25SEP1460PE",
"last_price": 3.7,
"volume": 580450,
"average_price": 3.12,
"oi": 182400,
"net_change": -0.65,
"total_buy_quantity": 412775,
"total_sell_quantity": 103550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1758189578000",
"oi_day_high": 194275,
"oi_day_low": 167675
},
"NSE_FO:MOTHERSON25SEP92.5CE": {
"ohlc": {
"open": 18.6,
"high": 18.6,
"low": 18.6,
"close": 18.6
},
"depth": {
"buy": [
{
"quantity": 61500,
"price": 16.3,
"orders": 1
},
{
"quantity": 24600,
"price": 16.25,
"orders": 1
},
{
"quantity": 30750,
"price": 16.2,
"orders": 1
},
{
"quantity": 61500,
"price": 16.1,
"orders": 1
},
{
"quantity": 61500,
"price": 15.95,
"orders": 1
}
],
"sell": [
{
"quantity": 6150,
"price": 17,
"orders": 1
},
{
"quantity": 61500,
"price": 17.05,
"orders": 1
},
{
"quantity": 24600,
"price": 17.1,
"orders": 1
},
{
"quantity": 30750,
"price": 17.25,
"orders": 1
},
{
"quantity": 61500,
"price": 17.3,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|110107",
"symbol": "MOTHERSON25SEP92.5CE",
"last_price": 18.6,
"volume": 0,
"average_price": 0,
"oi": 793350,
"net_change": 0,
"total_buy_quantity": 239850,
"total_sell_quantity": 246000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.6,
"last_trade_time": "1758082151000",
"oi_day_high": 793350,
"oi_day_low": 793350
},
"NSE_FO:INDHOTEL25SEP770PE": {
"ohlc": {
"open": 7.95,
"high": 10.65,
"low": 5.2,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 7.2,
"orders": 2
},
{
"quantity": 1000,
"price": 7.1,
"orders": 1
},
{
"quantity": 1000,
"price": 7.05,
"orders": 1
},
{
"quantity": 1000,
"price": 7,
"orders": 1
},
{
"quantity": 10000,
"price": 6.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 7.35,
"orders": 2
},
{
"quantity": 1000,
"price": 7.45,
"orders": 1
},
{
"quantity": 1000,
"price": 7.5,
"orders": 1
},
{
"quantity": 1000,
"price": 7.6,
"orders": 1
},
{
"quantity": 19000,
"price": 8.5,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|95567",
"symbol": "INDHOTEL25SEP770PE",
"last_price": 7.35,
"volume": 2293000,
"average_price": 7.03,
"oi": 769000,
"net_change": -0.85,
"total_buy_quantity": 327000,
"total_sell_quantity": 171000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.2,
"last_trade_time": "1758189561000",
"oi_day_high": 796000,
"oi_day_low": 632000
},
"NSE_FO:HINDUNILVR25SEP2660CE": {
"ohlc": {
"open": 9.25,
"high": 17,
"low": 8.55,
"close": 11.8
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 11.9,
"orders": 2
},
{
"quantity": 300,
"price": 11.85,
"orders": 1
},
{
"quantity": 300,
"price": 11.8,
"orders": 1
},
{
"quantity": 300,
"price": 11.7,
"orders": 1
},
{
"quantity": 600,
"price": 11.55,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 12.2,
"orders": 1
},
{
"quantity": 600,
"price": 12.25,
"orders": 2
},
{
"quantity": 900,
"price": 12.3,
"orders": 2
},
{
"quantity": 300,
"price": 12.4,
"orders": 1
},
{
"quantity": 300,
"price": 12.45,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|91736",
"symbol": "HINDUNILVR25SEP2660CE",
"last_price": 11.8,
"volume": 1151400,
"average_price": 13.39,
"oi": 466800,
"net_change": 1.85,
"total_buy_quantity": 509700,
"total_sell_quantity": 94800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.3,
"last_trade_time": "1758189591000",
"oi_day_high": 482700,
"oi_day_low": 411000
},
"NSE_FO:SAIL25SEP120PE": {
"ohlc": {
"open": 0.25,
"high": 0.25,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 1217300,
"price": 0.15,
"orders": 17
},
{
"quantity": 2246600,
"price": 0.1,
"orders": 27
},
{
"quantity": 1259600,
"price": 0.05,
"orders": 14
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 173900,
"price": 0.2,
"orders": 12
},
{
"quantity": 23500,
"price": 0.25,
"orders": 4
},
{
"quantity": 51700,
"price": 0.3,
"orders": 5
},
{
"quantity": 23500,
"price": 0.35,
"orders": 3
},
{
"quantity": 42300,
"price": 0.4,
"orders": 4
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|130507",
"symbol": "SAIL25SEP120PE",
"last_price": 0.15,
"volume": 357200,
"average_price": 0.17,
"oi": 2975100,
"net_change": -0.1,
"total_buy_quantity": 4723500,
"total_sell_quantity": 1184400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1758189537000",
"oi_day_high": 3012700,
"oi_day_low": 2970400
},
"NSE_FO:SBILIFE25SEP1820CE": {
"ohlc": {
"open": 20.55,
"high": 35.5,
"low": 17.95,
"close": 29.4
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 28.8,
"orders": 1
},
{
"quantity": 375,
"price": 28.75,
"orders": 1
},
{
"quantity": 375,
"price": 28.7,
"orders": 1
},
{
"quantity": 750,
"price": 28.65,
"orders": 2
},
{
"quantity": 375,
"price": 28.5,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 29.35,
"orders": 1
},
{
"quantity": 375,
"price": 29.5,
"orders": 1
},
{
"quantity": 375,
"price": 29.55,
"orders": 1
},
{
"quantity": 750,
"price": 29.8,
"orders": 1
},
{
"quantity": 375,
"price": 29.9,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|121980",
"symbol": "SBILIFE25SEP1820CE",
"last_price": 29.4,
"volume": 1245750,
"average_price": 28.29,
"oi": 184125,
"net_change": 8.15,
"total_buy_quantity": 238875,
"total_sell_quantity": 101250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.35,
"last_trade_time": "1758189578000",
"oi_day_high": 323250,
"oi_day_low": 184125
},
"NSE_FO:MCX25SEP7400CE": {
"ohlc": {
"open": 626,
"high": 651.45,
"low": 605,
"close": 643.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 636,
"orders": 1
},
{
"quantity": 250,
"price": 635.95,
"orders": 2
},
{
"quantity": 125,
"price": 630.95,
"orders": 1
},
{
"quantity": 125,
"price": 628.3,
"orders": 1
},
{
"quantity": 250,
"price": 622.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 651.95,
"orders": 1
},
{
"quantity": 500,
"price": 652,
"orders": 1
},
{
"quantity": 250,
"price": 655,
"orders": 1
},
{
"quantity": 125,
"price": 659.55,
"orders": 1
},
{
"quantity": 500,
"price": 663.5,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "MCX25SEP7400CE",
"last_price": 643.5,
"volume": 4750,
"average_price": 624.36,
"oi": 32125,
"net_change": 38.5,
"total_buy_quantity": 7375,
"total_sell_quantity": 7375,
"lower_circuit_limit": 131.55,
"upper_circuit_limit": 1078.45,
"last_trade_time": "1758189181000",
"oi_day_high": 33625,
"oi_day_low": 32125
},
"NSE_FO:M&M25SEP3300PE": {
"ohlc": {
"open": 3.3,
"high": 3.65,
"low": 2.7,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 2.8,
"orders": 1
},
{
"quantity": 800,
"price": 2.75,
"orders": 4
},
{
"quantity": 800,
"price": 2.7,
"orders": 4
},
{
"quantity": 800,
"price": 2.65,
"orders": 4
},
{
"quantity": 1000,
"price": 2.6,
"orders": 3
}
],
"sell": [
{
"quantity": 600,
"price": 2.95,
"orders": 3
},
{
"quantity": 600,
"price": 3,
"orders": 3
},
{
"quantity": 800,
"price": 3.05,
"orders": 3
},
{
"quantity": 1000,
"price": 3.1,
"orders": 3
},
{
"quantity": 800,
"price": 3.15,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|110356",
"symbol": "M&M25SEP3300PE",
"last_price": 2.95,
"volume": 175000,
"average_price": 3.04,
"oi": 583400,
"net_change": -0.35,
"total_buy_quantity": 398800,
"total_sell_quantity": 33400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1758189582000",
"oi_day_high": 615000,
"oi_day_low": 575400
},
"NSE_FO:IRFC25SEP117.5PE": {
"ohlc": {
"open": 0.15,
"high": 0.7,
"low": 0.1,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 161500,
"price": 0.1,
"orders": 9
},
{
"quantity": 433500,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 12750,
"price": 0.2,
"orders": 3
},
{
"quantity": 8500,
"price": 0.25,
"orders": 2
},
{
"quantity": 8500,
"price": 0.3,
"orders": 2
},
{
"quantity": 12750,
"price": 0.35,
"orders": 1
},
{
"quantity": 12750,
"price": 0.4,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|99078",
"symbol": "IRFC25SEP117.5PE",
"last_price": 0.2,
"volume": 59500,
"average_price": 0.19,
"oi": 705500,
"net_change": 0.05,
"total_buy_quantity": 595000,
"total_sell_quantity": 267750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1758188660000",
"oi_day_high": 722500,
"oi_day_low": 701250
},
"NSE_FO:NCC25SEP210PE": {
"ohlc": {
"open": 1.95,
"high": 2.05,
"low": 1.45,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 10800,
"price": 1.4,
"orders": 4
},
{
"quantity": 5400,
"price": 1.35,
"orders": 2
},
{
"quantity": 8100,
"price": 1.3,
"orders": 3
},
{
"quantity": 24300,
"price": 1.25,
"orders": 2
},
{
"quantity": 18900,
"price": 1.2,
"orders": 3
}
],
"sell": [
{
"quantity": 16200,
"price": 1.5,
"orders": 6
},
{
"quantity": 8100,
"price": 1.55,
"orders": 3
},
{
"quantity": 32400,
"price": 1.6,
"orders": 5
},
{
"quantity": 18900,
"price": 1.65,
"orders": 3
},
{
"quantity": 5400,
"price": 1.7,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|116386",
"symbol": "NCC25SEP210PE",
"last_price": 1.5,
"volume": 604800,
"average_price": 1.77,
"oi": 853200,
"net_change": -0.5,
"total_buy_quantity": 426600,
"total_sell_quantity": 345600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1758189326000",
"oi_day_high": 1004400,
"oi_day_low": 853200
},
"NSE_FO:LTIM25SEP5200PE": {
"ohlc": {
"open": 32.15,
"high": 32.15,
"low": 14.4,
"close": 17.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 16.9,
"orders": 1
},
{
"quantity": 300,
"price": 16.85,
"orders": 2
},
{
"quantity": 300,
"price": 16.8,
"orders": 2
},
{
"quantity": 150,
"price": 16.7,
"orders": 1
},
{
"quantity": 150,
"price": 16.65,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 17.5,
"orders": 1
},
{
"quantity": 150,
"price": 17.55,
"orders": 1
},
{
"quantity": 150,
"price": 17.9,
"orders": 1
},
{
"quantity": 150,
"price": 17.95,
"orders": 1
},
{
"quantity": 150,
"price": 18,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|109650",
"symbol": "LTIM25SEP5200PE",
"last_price": 17.55,
"volume": 255000,
"average_price": 18.31,
"oi": 84900,
"net_change": -19.2,
"total_buy_quantity": 143850,
"total_sell_quantity": 26250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 101.55,
"last_trade_time": "1758189540000",
"oi_day_high": 98700,
"oi_day_low": 84600
},
"NSE_FO:AXISBANK25SEP1050PE": {
"ohlc": {
"open": 0.85,
"high": 0.95,
"low": 0.55,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 0.6,
"orders": 8
},
{
"quantity": 10000,
"price": 0.55,
"orders": 6
},
{
"quantity": 21250,
"price": 0.5,
"orders": 6
},
{
"quantity": 9375,
"price": 0.45,
"orders": 5
},
{
"quantity": 26875,
"price": 0.4,
"orders": 8
}
],
"sell": [
{
"quantity": 5000,
"price": 0.7,
"orders": 7
},
{
"quantity": 3750,
"price": 0.75,
"orders": 5
},
{
"quantity": 5000,
"price": 0.8,
"orders": 7
},
{
"quantity": 3125,
"price": 0.85,
"orders": 3
},
{
"quantity": 7500,
"price": 0.9,
"orders": 4
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|66104",
"symbol": "AXISBANK25SEP1050PE",
"last_price": 0.6,
"volume": 480625,
"average_price": 0.73,
"oi": 1228750,
"net_change": -0.35,
"total_buy_quantity": 314375,
"total_sell_quantity": 117500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1758189581000",
"oi_day_high": 1320625,
"oi_day_low": 1226875
},
"NSE_FO:TIINDIA25SEP2950CE": {
"ohlc": {
"open": 420,
"high": 447,
"low": 420,
"close": 447
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 428.4,
"orders": 1
},
{
"quantity": 1000,
"price": 426.4,
"orders": 1
},
{
"quantity": 2000,
"price": 422.65,
"orders": 1
},
{
"quantity": 2000,
"price": 420.2,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 600,
"price": 451.85,
"orders": 1
},
{
"quantity": 200,
"price": 451.9,
"orders": 1
},
{
"quantity": 200,
"price": 452,
"orders": 1
},
{
"quantity": 200,
"price": 452.1,
"orders": 1
},
{
"quantity": 800,
"price": 459.45,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|130136",
"symbol": "TIINDIA25SEP2950CE",
"last_price": 447,
"volume": 400,
"average_price": 433.5,
"oi": 7400,
"net_change": -3,
"total_buy_quantity": 5800,
"total_sell_quantity": 7000,
"lower_circuit_limit": 226.55,
"upper_circuit_limit": 673.45,
"last_trade_time": "1758186517000",
"oi_day_high": 7400,
"oi_day_low": 7400
},
"NSE_FO:TITAN25SEP3650CE": {
"ohlc": {
"open": 18,
"high": 18,
"low": 11.1,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 12.25,
"orders": 4
},
{
"quantity": 175,
"price": 12.1,
"orders": 1
},
{
"quantity": 350,
"price": 12,
"orders": 2
},
{
"quantity": 175,
"price": 11.5,
"orders": 1
},
{
"quantity": 1400,
"price": 11,
"orders": 3
}
],
"sell": [
{
"quantity": 175,
"price": 12.75,
"orders": 1
},
{
"quantity": 350,
"price": 12.8,
"orders": 2
},
{
"quantity": 350,
"price": 12.95,
"orders": 2
},
{
"quantity": 175,
"price": 13,
"orders": 1
},
{
"quantity": 175,
"price": 13.05,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|130660",
"symbol": "TITAN25SEP3650CE",
"last_price": 13,
"volume": 495425,
"average_price": 13.52,
"oi": 531825,
"net_change": -4.3,
"total_buy_quantity": 362600,
"total_sell_quantity": 46550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.5,
"last_trade_time": "1758189578000",
"oi_day_high": 531825,
"oi_day_low": 429975
},
"NSE_FO:NBCC25SEP100CE": {
"ohlc": {
"open": 10.55,
"high": 11.45,
"low": 9.85,
"close": 10.3
},
"depth": {
"buy": [
{
"quantity": 6500,
"price": 10.05,
"orders": 1
},
{
"quantity": 6500,
"price": 10,
"orders": 1
},
{
"quantity": 13000,
"price": 9.95,
"orders": 2
},
{
"quantity": 39000,
"price": 9.9,
"orders": 2
},
{
"quantity": 19500,
"price": 9.75,
"orders": 1
}
],
"sell": [
{
"quantity": 6500,
"price": 10.3,
"orders": 1
},
{
"quantity": 6500,
"price": 10.35,
"orders": 1
},
{
"quantity": 6500,
"price": 10.4,
"orders": 1
},
{
"quantity": 13000,
"price": 10.45,
"orders": 1
},
{
"quantity": 32500,
"price": 10.55,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|116331",
"symbol": "NBCC25SEP100CE",
"last_price": 10.3,
"volume": 130000,
"average_price": 10.55,
"oi": 663000,
"net_change": -0.25,
"total_buy_quantity": 741000,
"total_sell_quantity": 630500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.55,
"last_trade_time": "1758188629000",
"oi_day_high": 721500,
"oi_day_low": 663000
},
"NSE_FO:INDIGO25SEP5700PE": {
"ohlc": {
"open": 57.8,
"high": 68.65,
"low": 49,
"close": 65.5
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 65,
"orders": 1
},
{
"quantity": 150,
"price": 64.75,
"orders": 1
},
{
"quantity": 300,
"price": 64.7,
"orders": 2
},
{
"quantity": 150,
"price": 64.65,
"orders": 1
},
{
"quantity": 150,
"price": 64,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 65.55,
"orders": 1
},
{
"quantity": 150,
"price": 65.6,
"orders": 1
},
{
"quantity": 600,
"price": 65.9,
"orders": 2
},
{
"quantity": 300,
"price": 65.95,
"orders": 2
},
{
"quantity": 300,
"price": 66,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|96333",
"symbol": "INDIGO25SEP5700PE",
"last_price": 65.5,
"volume": 213750,
"average_price": 59.7,
"oi": 299400,
"net_change": 7.7,
"total_buy_quantity": 104100,
"total_sell_quantity": 20700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 186.2,
"last_trade_time": "1758189565000",
"oi_day_high": 303300,
"oi_day_low": 288450
},
"NSE_FO:NATIONALUM25SEP185PE": {
"ohlc": {
"open": 0.3,
"high": 0.35,
"low": 0.3,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 0.3,
"orders": 2
},
{
"quantity": 150000,
"price": 0.25,
"orders": 7
},
{
"quantity": 191250,
"price": 0.2,
"orders": 6
},
{
"quantity": 318750,
"price": 0.15,
"orders": 10
},
{
"quantity": 341250,
"price": 0.1,
"orders": 9
}
],
"sell": [
{
"quantity": 41250,
"price": 0.35,
"orders": 4
},
{
"quantity": 67500,
"price": 0.4,
"orders": 2
},
{
"quantity": 3750,
"price": 0.45,
"orders": 1
},
{
"quantity": 60000,
"price": 0.5,
"orders": 1
},
{
"quantity": 86250,
"price": 0.7,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|110674",
"symbol": "NATIONALUM25SEP185PE",
"last_price": 0.3,
"volume": 198750,
"average_price": 0.3,
"oi": 1965000,
"net_change": 0,
"total_buy_quantity": 1297500,
"total_sell_quantity": 581250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1758189523000",
"oi_day_high": 1995000,
"oi_day_low": 1950000
},
"NSE_FO:JSWENERGY25SEP500PE": {
"ohlc": {
"open": 1.4,
"high": 1.45,
"low": 0.8,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 0.9,
"orders": 4
},
{
"quantity": 2000,
"price": 0.85,
"orders": 2
},
{
"quantity": 9000,
"price": 0.8,
"orders": 5
},
{
"quantity": 1000,
"price": 0.75,
"orders": 1
},
{
"quantity": 6000,
"price": 0.7,
"orders": 2
}
],
"sell": [
{
"quantity": 7000,
"price": 1,
"orders": 3
},
{
"quantity": 1000,
"price": 1.05,
"orders": 1
},
{
"quantity": 2000,
"price": 1.1,
"orders": 2
},
{
"quantity": 2000,
"price": 1.15,
"orders": 2
},
{
"quantity": 2000,
"price": 1.2,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|103199",
"symbol": "JSWENERGY25SEP500PE",
"last_price": 0.95,
"volume": 227000,
"average_price": 1.08,
"oi": 498000,
"net_change": -0.45,
"total_buy_quantity": 573000,
"total_sell_quantity": 299000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1758189552000",
"oi_day_high": 531000,
"oi_day_low": 498000
},
"NSE_FO:IIFL25SEP440CE": {
"ohlc": {
"open": 14,
"high": 21.45,
"low": 13.7,
"close": 18
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 17.7,
"orders": 1
},
{
"quantity": 3300,
"price": 17.15,
"orders": 1
},
{
"quantity": 1650,
"price": 16.75,
"orders": 1
},
{
"quantity": 1650,
"price": 16.7,
"orders": 1
},
{
"quantity": 1650,
"price": 16.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 18.25,
"orders": 1
},
{
"quantity": 3300,
"price": 18.3,
"orders": 2
},
{
"quantity": 1650,
"price": 18.35,
"orders": 1
},
{
"quantity": 6600,
"price": 18.65,
"orders": 1
},
{
"quantity": 1650,
"price": 18.9,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|97545",
"symbol": "IIFL25SEP440CE",
"last_price": 18,
"volume": 625350,
"average_price": 17.88,
"oi": 250800,
"net_change": 5.3,
"total_buy_quantity": 141900,
"total_sell_quantity": 127050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.45,
"last_trade_time": "1758189570000",
"oi_day_high": 313500,
"oi_day_low": 244200
},
"NSE_FO:CGPOWER25SEP660PE": {
"ohlc": {
"open": 0.55,
"high": 0.6,
"low": 0.45,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 8500,
"price": 0.45,
"orders": 3
},
{
"quantity": 4250,
"price": 0.4,
"orders": 3
},
{
"quantity": 1700,
"price": 0.35,
"orders": 2
},
{
"quantity": 17000,
"price": 0.3,
"orders": 2
},
{
"quantity": 13600,
"price": 0.25,
"orders": 3
}
],
"sell": [
{
"quantity": 1700,
"price": 0.55,
"orders": 2
},
{
"quantity": 18700,
"price": 0.6,
"orders": 1
},
{
"quantity": 1700,
"price": 0.7,
"orders": 1
},
{
"quantity": 850,
"price": 0.9,
"orders": 1
},
{
"quantity": 850,
"price": 0.95,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|78227",
"symbol": "CGPOWER25SEP660PE",
"last_price": 0.55,
"volume": 45900,
"average_price": 0.53,
"oi": 197200,
"net_change": 0.05,
"total_buy_quantity": 168300,
"total_sell_quantity": 120700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1758185423000",
"oi_day_high": 198900,
"oi_day_low": 175950
},
"NSE_FO:TRENT25SEP5200PE": {
"ohlc": {
"open": 104.95,
"high": 133.9,
"low": 94.1,
"close": 122.05
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 122.05,
"orders": 2
},
{
"quantity": 300,
"price": 122,
"orders": 3
},
{
"quantity": 100,
"price": 121.75,
"orders": 1
},
{
"quantity": 200,
"price": 121.7,
"orders": 2
},
{
"quantity": 100,
"price": 121.65,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 123.4,
"orders": 1
},
{
"quantity": 100,
"price": 123.45,
"orders": 1
},
{
"quantity": 100,
"price": 123.55,
"orders": 1
},
{
"quantity": 100,
"price": 124,
"orders": 1
},
{
"quantity": 100,
"price": 124.05,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|142764",
"symbol": "TRENT25SEP5200PE",
"last_price": 122.05,
"volume": 442100,
"average_price": 113.22,
"oi": 387200,
"net_change": 17.1,
"total_buy_quantity": 31300,
"total_sell_quantity": 10400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 284.4,
"last_trade_time": "1758189563000",
"oi_day_high": 405500,
"oi_day_low": 384100
},
"NSE_FO:CANBK25SEP105CE": {
"ohlc": {
"open": 12.7,
"high": 13.15,
"low": 10.6,
"close": 10.85
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 10.8,
"orders": 2
},
{
"quantity": 6750,
"price": 10.7,
"orders": 1
},
{
"quantity": 27000,
"price": 10.65,
"orders": 1
},
{
"quantity": 27000,
"price": 10.6,
"orders": 1
},
{
"quantity": 13500,
"price": 10.45,
"orders": 1
}
],
"sell": [
{
"quantity": 13500,
"price": 10.95,
"orders": 2
},
{
"quantity": 6750,
"price": 11,
"orders": 1
},
{
"quantity": 33750,
"price": 11.05,
"orders": 2
},
{
"quantity": 40500,
"price": 11.1,
"orders": 3
},
{
"quantity": 6750,
"price": 11.15,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|74407",
"symbol": "CANBK25SEP105CE",
"last_price": 10.85,
"volume": 546750,
"average_price": 11.64,
"oi": 2700000,
"net_change": -1.15,
"total_buy_quantity": 391500,
"total_sell_quantity": 729000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32,
"last_trade_time": "1758189512000",
"oi_day_high": 2875500,
"oi_day_low": 2700000
},
"NSE_FO:HINDZINC25SEP420CE": {
"ohlc": {
"open": 36.3,
"high": 38.8,
"low": 34.3,
"close": 37.6
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 36.6,
"orders": 1
},
{
"quantity": 1225,
"price": 36.55,
"orders": 1
},
{
"quantity": 1225,
"price": 36.5,
"orders": 1
},
{
"quantity": 1225,
"price": 36.4,
"orders": 1
},
{
"quantity": 3675,
"price": 35.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2450,
"price": 37.2,
"orders": 2
},
{
"quantity": 1225,
"price": 37.25,
"orders": 1
},
{
"quantity": 1225,
"price": 37.35,
"orders": 1
},
{
"quantity": 1225,
"price": 37.45,
"orders": 1
},
{
"quantity": 8575,
"price": 38.9,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|94376",
"symbol": "HINDZINC25SEP420CE",
"last_price": 37.6,
"volume": 75950,
"average_price": 36.5,
"oi": 210700,
"net_change": -4.7,
"total_buy_quantity": 100450,
"total_sell_quantity": 72275,
"lower_circuit_limit": 14.3,
"upper_circuit_limit": 70.3,
"last_trade_time": "1758189547000",
"oi_day_high": 224175,
"oi_day_low": 205800
},
"NSE_FO:RELIANCE25SEP1390PE": {
"ohlc": {
"open": 6.1,
"high": 6.8,
"low": 4.75,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 5.75,
"orders": 6
},
{
"quantity": 5500,
"price": 5.7,
"orders": 7
},
{
"quantity": 5500,
"price": 5.65,
"orders": 6
},
{
"quantity": 12500,
"price": 5.6,
"orders": 6
},
{
"quantity": 7500,
"price": 5.55,
"orders": 5
}
],
"sell": [
{
"quantity": 2500,
"price": 5.85,
"orders": 5
},
{
"quantity": 6500,
"price": 5.9,
"orders": 11
},
{
"quantity": 4000,
"price": 5.95,
"orders": 5
},
{
"quantity": 16000,
"price": 6,
"orders": 8
},
{
"quantity": 4500,
"price": 6.05,
"orders": 4
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|120707",
"symbol": "RELIANCE25SEP1390PE",
"last_price": 5.85,
"volume": 2464500,
"average_price": 5.8,
"oi": 1760500,
"net_change": -1.2,
"total_buy_quantity": 395500,
"total_sell_quantity": 145500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.05,
"last_trade_time": "1758189562000",
"oi_day_high": 1860000,
"oi_day_low": 1748000
},
"NSE_FO:NHPC25SEP78PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 435200,
"price": 0.05,
"orders": 13
},
{
"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": 902400,
"price": 0.1,
"orders": 34
},
{
"quantity": 89600,
"price": 0.15,
"orders": 7
},
{
"quantity": 44800,
"price": 0.2,
"orders": 2
},
{
"quantity": 25600,
"price": 0.25,
"orders": 4
},
{
"quantity": 19200,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|117809",
"symbol": "NHPC25SEP78PE",
"last_price": 0.05,
"volume": 2003200,
"average_price": 0.06,
"oi": 1542400,
"net_change": -0.05,
"total_buy_quantity": 435200,
"total_sell_quantity": 2073600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1758188846000",
"oi_day_high": 1932800,
"oi_day_low": 1536000
},
"NSE_FO:SBILIFE25SEP1820PE": {
"ohlc": {
"open": 35,
"high": 35,
"low": 17,
"close": 19.05
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 18.25,
"orders": 1
},
{
"quantity": 375,
"price": 18.2,
"orders": 1
},
{
"quantity": 375,
"price": 18.15,
"orders": 1
},
{
"quantity": 750,
"price": 18,
"orders": 2
},
{
"quantity": 375,
"price": 17.2,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 19.1,
"orders": 1
},
{
"quantity": 375,
"price": 19.15,
"orders": 1
},
{
"quantity": 375,
"price": 19.2,
"orders": 1
},
{
"quantity": 750,
"price": 19.25,
"orders": 2
},
{
"quantity": 375,
"price": 19.4,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|121981",
"symbol": "SBILIFE25SEP1820PE",
"last_price": 19.05,
"volume": 466875,
"average_price": 21.26,
"oi": 179625,
"net_change": -11.65,
"total_buy_quantity": 220125,
"total_sell_quantity": 61125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.35,
"last_trade_time": "1758189569000",
"oi_day_high": 194250,
"oi_day_low": 171750
},
"NSE_FO:KEI25SEP3850CE": {
"ohlc": {
"open": 289.15,
"high": 339.85,
"low": 289.15,
"close": 330.75
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 320.7,
"orders": 1
},
{
"quantity": 175,
"price": 320.65,
"orders": 1
},
{
"quantity": 175,
"price": 320.6,
"orders": 1
},
{
"quantity": 175,
"price": 316.95,
"orders": 1
},
{
"quantity": 350,
"price": 309.7,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 331.9,
"orders": 1
},
{
"quantity": 175,
"price": 331.95,
"orders": 1
},
{
"quantity": 175,
"price": 332.05,
"orders": 1
},
{
"quantity": 175,
"price": 332.15,
"orders": 1
},
{
"quantity": 175,
"price": 335.05,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|102205",
"symbol": "KEI25SEP3850CE",
"last_price": 330.75,
"volume": 1050,
"average_price": 328.1,
"oi": 8400,
"net_change": 45.8,
"total_buy_quantity": 9450,
"total_sell_quantity": 17150,
"lower_circuit_limit": 86.05,
"upper_circuit_limit": 603.95,
"last_trade_time": "1758188843000",
"oi_day_high": 8575,
"oi_day_low": 8400
},
"NSE_FO:JSWSTEEL25SEP1040PE": {
"ohlc": {
"open": 1.45,
"high": 1.65,
"low": 0.9,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 4725,
"price": 0.9,
"orders": 3
},
{
"quantity": 675,
"price": 0.85,
"orders": 1
},
{
"quantity": 2025,
"price": 0.8,
"orders": 3
},
{
"quantity": 2025,
"price": 0.75,
"orders": 3
},
{
"quantity": 5400,
"price": 0.7,
"orders": 4
}
],
"sell": [
{
"quantity": 1350,
"price": 1.1,
"orders": 2
},
{
"quantity": 1350,
"price": 1.15,
"orders": 2
},
{
"quantity": 2025,
"price": 1.2,
"orders": 3
},
{
"quantity": 2025,
"price": 1.25,
"orders": 3
},
{
"quantity": 2025,
"price": 1.3,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|103548",
"symbol": "JSWSTEEL25SEP1040PE",
"last_price": 1,
"volume": 118800,
"average_price": 1.06,
"oi": 179550,
"net_change": -0.5,
"total_buy_quantity": 375975,
"total_sell_quantity": 161325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1758189486000",
"oi_day_high": 193725,
"oi_day_low": 176175
},
"NSE_FO:PATANJALI25SEP586.65PE": {
"ohlc": {
"open": 4,
"high": 4.6,
"low": 2.85,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 3.2,
"orders": 1
},
{
"quantity": 2700,
"price": 3.1,
"orders": 3
},
{
"quantity": 1800,
"price": 3.05,
"orders": 2
},
{
"quantity": 900,
"price": 3,
"orders": 1
},
{
"quantity": 900,
"price": 2.95,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 3.35,
"orders": 1
},
{
"quantity": 1800,
"price": 3.4,
"orders": 2
},
{
"quantity": 2700,
"price": 3.45,
"orders": 3
},
{
"quantity": 900,
"price": 3.5,
"orders": 1
},
{
"quantity": 900,
"price": 3.55,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|121416",
"symbol": "PATANJALI25SEP586.65PE",
"last_price": 3.2,
"volume": 129600,
"average_price": 3.64,
"oi": 180900,
"net_change": -1.3,
"total_buy_quantity": 135900,
"total_sell_quantity": 182700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.5,
"last_trade_time": "1758189491000",
"oi_day_high": 210600,
"oi_day_low": 180900
},
"NSE_FO:NTPC25SEP330PE": {
"ohlc": {
"open": 1.4,
"high": 1.7,
"low": 1.05,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 1.1,
"orders": 5
},
{
"quantity": 39000,
"price": 1.05,
"orders": 15
},
{
"quantity": 142500,
"price": 1,
"orders": 16
},
{
"quantity": 24000,
"price": 0.95,
"orders": 4
},
{
"quantity": 57000,
"price": 0.9,
"orders": 10
}
],
"sell": [
{
"quantity": 22500,
"price": 1.15,
"orders": 13
},
{
"quantity": 90000,
"price": 1.2,
"orders": 11
},
{
"quantity": 55500,
"price": 1.25,
"orders": 14
},
{
"quantity": 76500,
"price": 1.3,
"orders": 11
},
{
"quantity": 27000,
"price": 1.35,
"orders": 8
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|118623",
"symbol": "NTPC25SEP330PE",
"last_price": 1.1,
"volume": 3094500,
"average_price": 1.37,
"oi": 2517000,
"net_change": -0.3,
"total_buy_quantity": 940500,
"total_sell_quantity": 817500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1758189540000",
"oi_day_high": 2631000,
"oi_day_low": 2479500
},
"NSE_FO:ASTRAL25SEP1360PE": {
"ohlc": {
"open": 2.1,
"high": 2.35,
"low": 1.5,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 1.25,
"orders": 1
},
{
"quantity": 850,
"price": 1.2,
"orders": 2
},
{
"quantity": 425,
"price": 1.05,
"orders": 1
},
{
"quantity": 850,
"price": 1,
"orders": 2
},
{
"quantity": 1275,
"price": 0.9,
"orders": 2
}
],
"sell": [
{
"quantity": 425,
"price": 1.6,
"orders": 1
},
{
"quantity": 425,
"price": 1.65,
"orders": 1
},
{
"quantity": 1275,
"price": 1.7,
"orders": 3
},
{
"quantity": 425,
"price": 1.75,
"orders": 1
},
{
"quantity": 425,
"price": 1.8,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|68812",
"symbol": "ASTRAL25SEP1360PE",
"last_price": 1.5,
"volume": 34000,
"average_price": 1.94,
"oi": 123250,
"net_change": -0.55,
"total_buy_quantity": 171275,
"total_sell_quantity": 54825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1758189577000",
"oi_day_high": 129625,
"oi_day_low": 123250
},
"NSE_FO:UNOMINDA25SEP1280PE": {
"ohlc": {
"open": 16.95,
"high": 16.95,
"low": 11.5,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 11.25,
"orders": 1
},
{
"quantity": 1100,
"price": 11.2,
"orders": 1
},
{
"quantity": 550,
"price": 11.15,
"orders": 1
},
{
"quantity": 550,
"price": 11.1,
"orders": 1
},
{
"quantity": 550,
"price": 11.05,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 11.8,
"orders": 1
},
{
"quantity": 1100,
"price": 11.85,
"orders": 2
},
{
"quantity": 1100,
"price": 11.9,
"orders": 2
},
{
"quantity": 1100,
"price": 11.95,
"orders": 2
},
{
"quantity": 550,
"price": 12,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|143585",
"symbol": "UNOMINDA25SEP1280PE",
"last_price": 11.5,
"volume": 67100,
"average_price": 13.26,
"oi": 97900,
"net_change": -5.3,
"total_buy_quantity": 167200,
"total_sell_quantity": 48950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.15,
"last_trade_time": "1758189563000",
"oi_day_high": 97900,
"oi_day_low": 80850
},
"NSE_FO:SOLARINDS25SEP14000PE": {
"ohlc": {
"open": 79.95,
"high": 119.85,
"low": 61,
"close": 90.9
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 89.55,
"orders": 1
},
{
"quantity": 75,
"price": 89.5,
"orders": 1
},
{
"quantity": 75,
"price": 88.35,
"orders": 1
},
{
"quantity": 75,
"price": 88.3,
"orders": 1
},
{
"quantity": 150,
"price": 87.4,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 92.95,
"orders": 1
},
{
"quantity": 75,
"price": 93,
"orders": 1
},
{
"quantity": 75,
"price": 94.45,
"orders": 1
},
{
"quantity": 75,
"price": 94.95,
"orders": 1
},
{
"quantity": 75,
"price": 95,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|135311",
"symbol": "SOLARINDS25SEP14000PE",
"last_price": 90.9,
"volume": 83175,
"average_price": 89.52,
"oi": 51225,
"net_change": 20.8,
"total_buy_quantity": 9975,
"total_sell_quantity": 6000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 282.25,
"last_trade_time": "1758189581000",
"oi_day_high": 53025,
"oi_day_low": 46725
},
"NSE_FO:PNB25SEP101PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 2312000,
"price": 0.1,
"orders": 19
},
{
"quantity": 1768000,
"price": 0.05,
"orders": 15
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 32000,
"price": 0.15,
"orders": 1
},
{
"quantity": 776000,
"price": 0.2,
"orders": 6
},
{
"quantity": 128000,
"price": 0.25,
"orders": 3
},
{
"quantity": 120000,
"price": 0.3,
"orders": 2
},
{
"quantity": 120000,
"price": 0.35,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|118530",
"symbol": "PNB25SEP101PE",
"last_price": 0.15,
"volume": 1008000,
"average_price": 0.15,
"oi": 2344000,
"net_change": -0.05,
"total_buy_quantity": 4080000,
"total_sell_quantity": 2472000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1758189026000",
"oi_day_high": 2344000,
"oi_day_low": 1992000
},
"NSE_FO:TORNTPHARM25SEP3600CE": {
"ohlc": {
"open": 31,
"high": 39.5,
"low": 27.6,
"close": 37.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 35.1,
"orders": 1
},
{
"quantity": 250,
"price": 35.05,
"orders": 1
},
{
"quantity": 250,
"price": 35,
"orders": 1
},
{
"quantity": 250,
"price": 34,
"orders": 1
},
{
"quantity": 500,
"price": 33.85,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 37.75,
"orders": 1
},
{
"quantity": 750,
"price": 37.8,
"orders": 1
},
{
"quantity": 250,
"price": 37.95,
"orders": 1
},
{
"quantity": 750,
"price": 38,
"orders": 1
},
{
"quantity": 250,
"price": 38.5,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|142505",
"symbol": "TORNTPHARM25SEP3600CE",
"last_price": 37.8,
"volume": 172750,
"average_price": 34.27,
"oi": 122000,
"net_change": 6.5,
"total_buy_quantity": 54000,
"total_sell_quantity": 30250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 92.1,
"last_trade_time": "1758189523000",
"oi_day_high": 126750,
"oi_day_low": 118750
},
"NSE_FO:HINDALCO25SEP700CE": {
"ohlc": {
"open": 41,
"high": 53.45,
"low": 41,
"close": 53.45
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 52.7,
"orders": 1
},
{
"quantity": 1400,
"price": 52.65,
"orders": 1
},
{
"quantity": 1400,
"price": 52.6,
"orders": 1
},
{
"quantity": 1400,
"price": 52.5,
"orders": 1
},
{
"quantity": 1400,
"price": 52.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 53.35,
"orders": 1
},
{
"quantity": 1400,
"price": 53.4,
"orders": 1
},
{
"quantity": 5600,
"price": 53.45,
"orders": 2
},
{
"quantity": 1400,
"price": 54.05,
"orders": 1
},
{
"quantity": 7000,
"price": 54.1,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|92784",
"symbol": "HINDALCO25SEP700CE",
"last_price": 53.45,
"volume": 112000,
"average_price": 48.34,
"oi": 351400,
"net_change": -0.9,
"total_buy_quantity": 161000,
"total_sell_quantity": 148400,
"lower_circuit_limit": 19.1,
"upper_circuit_limit": 89.6,
"last_trade_time": "1758188472000",
"oi_day_high": 366800,
"oi_day_low": 344400
},
"NSE_FO:MAZDOCK25SEP2600CE": {
"ohlc": {
"open": 410,
"high": 432.95,
"low": 377.75,
"close": 406.4
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 389,
"orders": 1
},
{
"quantity": 350,
"price": 388.95,
"orders": 2
},
{
"quantity": 175,
"price": 388.9,
"orders": 1
},
{
"quantity": 875,
"price": 381.3,
"orders": 1
},
{
"quantity": 525,
"price": 380.9,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 394.7,
"orders": 1
},
{
"quantity": 175,
"price": 402.45,
"orders": 1
},
{
"quantity": 1750,
"price": 402.5,
"orders": 1
},
{
"quantity": 1225,
"price": 403.7,
"orders": 2
},
{
"quantity": 1750,
"price": 405.95,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|112444",
"symbol": "MAZDOCK25SEP2600CE",
"last_price": 406.4,
"volume": 1575,
"average_price": 398.23,
"oi": 32375,
"net_change": 0.95,
"total_buy_quantity": 6300,
"total_sell_quantity": 7000,
"lower_circuit_limit": 142.7,
"upper_circuit_limit": 668.2,
"last_trade_time": "1758176386000",
"oi_day_high": 33600,
"oi_day_low": 32375
},
"NSE_FO:DMART25SEP4700PE": {
"ohlc": {
"open": 59,
"high": 74.4,
"low": 43,
"close": 56.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 55.4,
"orders": 1
},
{
"quantity": 150,
"price": 55.35,
"orders": 1
},
{
"quantity": 300,
"price": 55.2,
"orders": 2
},
{
"quantity": 750,
"price": 55,
"orders": 1
},
{
"quantity": 150,
"price": 54.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 56.95,
"orders": 1
},
{
"quantity": 150,
"price": 57,
"orders": 1
},
{
"quantity": 150,
"price": 57.35,
"orders": 1
},
{
"quantity": 150,
"price": 57.4,
"orders": 1
},
{
"quantity": 150,
"price": 58.4,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|84178",
"symbol": "DMART25SEP4700PE",
"last_price": 56.55,
"volume": 462900,
"average_price": 56.48,
"oi": 134400,
"net_change": -28.1,
"total_buy_quantity": 34500,
"total_sell_quantity": 14850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 196.7,
"last_trade_time": "1758189593000",
"oi_day_high": 142650,
"oi_day_low": 97350
},
"NSE_FO:SUZLON25SEP56PE": {
"ohlc": {
"open": 0.15,
"high": 0.25,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 4768000,
"price": 0.15,
"orders": 24
},
{
"quantity": 1568000,
"price": 0.1,
"orders": 13
},
{
"quantity": 2072000,
"price": 0.05,
"orders": 13
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 912000,
"price": 0.2,
"orders": 9
},
{
"quantity": 616000,
"price": 0.25,
"orders": 9
},
{
"quantity": 736000,
"price": 0.3,
"orders": 6
},
{
"quantity": 680000,
"price": 0.35,
"orders": 4
},
{
"quantity": 672000,
"price": 0.4,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|126190",
"symbol": "SUZLON25SEP56PE",
"last_price": 0.15,
"volume": 3656000,
"average_price": 0.17,
"oi": 7872000,
"net_change": -0.05,
"total_buy_quantity": 8408000,
"total_sell_quantity": 5384000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1758189482000",
"oi_day_high": 9144000,
"oi_day_low": 7872000
},
"NSE_FO:CAMS25SEP3700PE": {
"ohlc": {
"open": 9.95,
"high": 9.95,
"low": 6.2,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 6.9,
"orders": 1
},
{
"quantity": 150,
"price": 6.6,
"orders": 1
},
{
"quantity": 150,
"price": 6.55,
"orders": 1
},
{
"quantity": 150,
"price": 6,
"orders": 1
},
{
"quantity": 150,
"price": 5.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 7.4,
"orders": 1
},
{
"quantity": 150,
"price": 7.45,
"orders": 1
},
{
"quantity": 150,
"price": 7.5,
"orders": 1
},
{
"quantity": 150,
"price": 7.55,
"orders": 1
},
{
"quantity": 150,
"price": 7.8,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|73961",
"symbol": "CAMS25SEP3700PE",
"last_price": 7.15,
"volume": 74550,
"average_price": 7.25,
"oi": 97650,
"net_change": -1,
"total_buy_quantity": 67800,
"total_sell_quantity": 24150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.25,
"last_trade_time": "1758189540000",
"oi_day_high": 98400,
"oi_day_low": 91200
},
"NSE_FO:BHARATFORG25SEP1120PE": {
"ohlc": {
"open": 1.1,
"high": 1.5,
"low": 0.85,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 1.1,
"orders": 1
},
{
"quantity": 500,
"price": 1.05,
"orders": 1
},
{
"quantity": 500,
"price": 0.95,
"orders": 1
},
{
"quantity": 1000,
"price": 0.9,
"orders": 2
},
{
"quantity": 2500,
"price": 0.85,
"orders": 3
}
],
"sell": [
{
"quantity": 500,
"price": 1.45,
"orders": 1
},
{
"quantity": 500,
"price": 1.5,
"orders": 1
},
{
"quantity": 20000,
"price": 3.35,
"orders": 1
},
{
"quantity": 2000,
"price": 5.85,
"orders": 1
},
{
"quantity": 2500,
"price": 6.6,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|72971",
"symbol": "BHARATFORG25SEP1120PE",
"last_price": 1.2,
"volume": 38500,
"average_price": 1.08,
"oi": 381000,
"net_change": -0.1,
"total_buy_quantity": 333000,
"total_sell_quantity": 36500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1758189561000",
"oi_day_high": 382500,
"oi_day_low": 361000
},
"NSE_FO:SYNGENE25SEP630CE": {
"ohlc": {
"open": 29.65,
"high": 29.65,
"low": 29.65,
"close": 29.65
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 32.8,
"orders": 4
},
{
"quantity": 1000,
"price": 32.75,
"orders": 1
},
{
"quantity": 3000,
"price": 31.65,
"orders": 1
},
{
"quantity": 5000,
"price": 31.05,
"orders": 1
},
{
"quantity": 4000,
"price": 30.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 36.05,
"orders": 1
},
{
"quantity": 1000,
"price": 36.1,
"orders": 1
},
{
"quantity": 10000,
"price": 36.45,
"orders": 1
},
{
"quantity": 7000,
"price": 36.6,
"orders": 2
},
{
"quantity": 2000,
"price": 43.65,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|126629",
"symbol": "SYNGENE25SEP630CE",
"last_price": 29.65,
"volume": 0,
"average_price": 0,
"oi": 22000,
"net_change": 0.95,
"total_buy_quantity": 88000,
"total_sell_quantity": 33000,
"lower_circuit_limit": 3.8,
"upper_circuit_limit": 53.6,
"last_trade_time": "1758103059000",
"oi_day_high": 28000,
"oi_day_low": 22000
},
"NSE_FO:KFINTECH25SEP1050PE": {
"ohlc": {
"open": 5,
"high": 5.85,
"low": 2.4,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 2.35,
"orders": 2
},
{
"quantity": 450,
"price": 2.3,
"orders": 1
},
{
"quantity": 450,
"price": 2.15,
"orders": 1
},
{
"quantity": 900,
"price": 2.1,
"orders": 2
},
{
"quantity": 450,
"price": 2.05,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 2.55,
"orders": 1
},
{
"quantity": 900,
"price": 2.6,
"orders": 2
},
{
"quantity": 450,
"price": 2.65,
"orders": 1
},
{
"quantity": 1350,
"price": 2.7,
"orders": 3
},
{
"quantity": 450,
"price": 2.75,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|102581",
"symbol": "KFINTECH25SEP1050PE",
"last_price": 2.55,
"volume": 157500,
"average_price": 3.08,
"oi": 135000,
"net_change": -2.95,
"total_buy_quantity": 87750,
"total_sell_quantity": 85050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.5,
"last_trade_time": "1758189575000",
"oi_day_high": 139050,
"oi_day_low": 117900
},
"NSE_FO:BDL25SEP1450CE": {
"ohlc": {
"open": 185.95,
"high": 190,
"low": 157.3,
"close": 168.2
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 165.4,
"orders": 1
},
{
"quantity": 325,
"price": 165.35,
"orders": 1
},
{
"quantity": 325,
"price": 165.3,
"orders": 1
},
{
"quantity": 325,
"price": 165.25,
"orders": 1
},
{
"quantity": 650,
"price": 163.4,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 167,
"orders": 1
},
{
"quantity": 325,
"price": 167.1,
"orders": 1
},
{
"quantity": 325,
"price": 170.3,
"orders": 1
},
{
"quantity": 325,
"price": 170.35,
"orders": 1
},
{
"quantity": 650,
"price": 170.6,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|68542",
"symbol": "BDL25SEP1450CE",
"last_price": 168.2,
"volume": 24375,
"average_price": 172.99,
"oi": 83525,
"net_change": -12.25,
"total_buy_quantity": 36725,
"total_sell_quantity": 36075,
"lower_circuit_limit": 57.95,
"upper_circuit_limit": 302.95,
"last_trade_time": "1758189439000",
"oi_day_high": 87100,
"oi_day_low": 83525
},
"NSE_FO:GMRAIRPORT25SEP86PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 153450,
"price": 0.15,
"orders": 8
},
{
"quantity": 1290375,
"price": 0.1,
"orders": 10
},
{
"quantity": 1757700,
"price": 0.05,
"orders": 14
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 265050,
"price": 0.2,
"orders": 12
},
{
"quantity": 111600,
"price": 0.25,
"orders": 4
},
{
"quantity": 27900,
"price": 0.3,
"orders": 2
},
{
"quantity": 20925,
"price": 0.35,
"orders": 1
},
{
"quantity": 34875,
"price": 0.4,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|87650",
"symbol": "GMRAIRPORT25SEP86PE",
"last_price": 0.2,
"volume": 439425,
"average_price": 0.17,
"oi": 1680975,
"net_change": 0,
"total_buy_quantity": 3201525,
"total_sell_quantity": 1464750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1758189575000",
"oi_day_high": 1771650,
"oi_day_low": 1660050
},
"NSE_FO:DLF25SEP740CE": {
"ohlc": {
"open": 52.6,
"high": 56.15,
"low": 46.25,
"close": 48.7
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 48.7,
"orders": 1
},
{
"quantity": 825,
"price": 48.65,
"orders": 1
},
{
"quantity": 825,
"price": 48.1,
"orders": 1
},
{
"quantity": 1650,
"price": 48,
"orders": 1
},
{
"quantity": 1650,
"price": 47.65,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 49.2,
"orders": 1
},
{
"quantity": 825,
"price": 49.95,
"orders": 1
},
{
"quantity": 3300,
"price": 50,
"orders": 1
},
{
"quantity": 3300,
"price": 50.05,
"orders": 1
},
{
"quantity": 1650,
"price": 50.4,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|82151",
"symbol": "DLF25SEP740CE",
"last_price": 48.7,
"volume": 42900,
"average_price": 50.38,
"oi": 495825,
"net_change": -1.55,
"total_buy_quantity": 83325,
"total_sell_quantity": 88275,
"lower_circuit_limit": 11.7,
"upper_circuit_limit": 88.8,
"last_trade_time": "1758189551000",
"oi_day_high": 495825,
"oi_day_low": 490875
},
"NSE_FO:ALKEM25SEP5400CE": {
"ohlc": {
"open": 135,
"high": 151.95,
"low": 134.2,
"close": 150
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 150,
"orders": 1
},
{
"quantity": 125,
"price": 149.05,
"orders": 1
},
{
"quantity": 125,
"price": 143.7,
"orders": 1
},
{
"quantity": 125,
"price": 142.35,
"orders": 1
},
{
"quantity": 250,
"price": 140.35,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 155.55,
"orders": 1
},
{
"quantity": 125,
"price": 155.6,
"orders": 1
},
{
"quantity": 125,
"price": 155.65,
"orders": 1
},
{
"quantity": 125,
"price": 155.75,
"orders": 1
},
{
"quantity": 250,
"price": 162.45,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|65260",
"symbol": "ALKEM25SEP5400CE",
"last_price": 150,
"volume": 10625,
"average_price": 143.68,
"oi": 23500,
"net_change": 12.1,
"total_buy_quantity": 4625,
"total_sell_quantity": 4250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 291.9,
"last_trade_time": "1758189560000",
"oi_day_high": 24250,
"oi_day_low": 23500
},
"NSE_FO:PFC25SEP380CE": {
"ohlc": {
"open": 28.05,
"high": 33.8,
"low": 27.85,
"close": 29.7
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 29.7,
"orders": 1
},
{
"quantity": 2600,
"price": 29.65,
"orders": 2
},
{
"quantity": 5200,
"price": 29.05,
"orders": 1
},
{
"quantity": 5200,
"price": 28.95,
"orders": 1
},
{
"quantity": 2600,
"price": 28.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 30,
"orders": 2
},
{
"quantity": 1300,
"price": 30.1,
"orders": 1
},
{
"quantity": 1300,
"price": 30.4,
"orders": 1
},
{
"quantity": 5200,
"price": 30.45,
"orders": 1
},
{
"quantity": 3900,
"price": 30.65,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|122550",
"symbol": "PFC25SEP380CE",
"last_price": 29.7,
"volume": 252200,
"average_price": 30.46,
"oi": 587600,
"net_change": 2.4,
"total_buy_quantity": 159900,
"total_sell_quantity": 96200,
"lower_circuit_limit": 4.35,
"upper_circuit_limit": 50.25,
"last_trade_time": "1758189553000",
"oi_day_high": 652600,
"oi_day_low": 587600
},
"NSE_FO:ASIANPAINT25SEP2480PE": {
"ohlc": {
"open": 24,
"high": 35,
"low": 21.6,
"close": 30.6
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 29.85,
"orders": 1
},
{
"quantity": 250,
"price": 29.8,
"orders": 1
},
{
"quantity": 1000,
"price": 29.65,
"orders": 4
},
{
"quantity": 250,
"price": 28.1,
"orders": 1
},
{
"quantity": 500,
"price": 27.95,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 30.45,
"orders": 1
},
{
"quantity": 250,
"price": 30.65,
"orders": 1
},
{
"quantity": 500,
"price": 30.7,
"orders": 2
},
{
"quantity": 250,
"price": 30.8,
"orders": 1
},
{
"quantity": 250,
"price": 30.85,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|68561",
"symbol": "ASIANPAINT25SEP2480PE",
"last_price": 30.6,
"volume": 411000,
"average_price": 28.09,
"oi": 190750,
"net_change": 4.65,
"total_buy_quantity": 165500,
"total_sell_quantity": 24000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.5,
"last_trade_time": "1758189593000",
"oi_day_high": 194250,
"oi_day_low": 158500
},
"NSE_FO:ABCAPITAL25SEP275CE": {
"ohlc": {
"open": 15.5,
"high": 20.3,
"low": 15.5,
"close": 18.5
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 18.3,
"orders": 1
},
{
"quantity": 3100,
"price": 18.2,
"orders": 1
},
{
"quantity": 6200,
"price": 18.15,
"orders": 2
},
{
"quantity": 3100,
"price": 17.9,
"orders": 1
},
{
"quantity": 6200,
"price": 17.85,
"orders": 2
}
],
"sell": [
{
"quantity": 3100,
"price": 18.5,
"orders": 1
},
{
"quantity": 3100,
"price": 18.55,
"orders": 1
},
{
"quantity": 3100,
"price": 18.6,
"orders": 1
},
{
"quantity": 3100,
"price": 18.65,
"orders": 1
},
{
"quantity": 6200,
"price": 18.9,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|61414",
"symbol": "ABCAPITAL25SEP275CE",
"last_price": 18.5,
"volume": 430900,
"average_price": 18.9,
"oi": 213900,
"net_change": 5.85,
"total_buy_quantity": 319300,
"total_sell_quantity": 229400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.65,
"last_trade_time": "1758189430000",
"oi_day_high": 353400,
"oi_day_low": 213900
},
"NSE_FO:VOLTAS25SEP1360PE": {
"ohlc": {
"open": 9.4,
"high": 10,
"low": 5.5,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 5.55,
"orders": 1
},
{
"quantity": 375,
"price": 5.5,
"orders": 1
},
{
"quantity": 375,
"price": 5.4,
"orders": 1
},
{
"quantity": 375,
"price": 5.35,
"orders": 1
},
{
"quantity": 375,
"price": 5.3,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 5.75,
"orders": 2
},
{
"quantity": 375,
"price": 5.8,
"orders": 1
},
{
"quantity": 375,
"price": 5.85,
"orders": 1
},
{
"quantity": 1125,
"price": 5.95,
"orders": 1
},
{
"quantity": 375,
"price": 6,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|144147",
"symbol": "VOLTAS25SEP1360PE",
"last_price": 5.5,
"volume": 63750,
"average_price": 7.11,
"oi": 164625,
"net_change": -4.9,
"total_buy_quantity": 268875,
"total_sell_quantity": 67500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.45,
"last_trade_time": "1758189478000",
"oi_day_high": 164625,
"oi_day_low": 158250
},
"NSE_FO:ADANIENSOL25SEP780PE": {
"ohlc": {
"open": 3,
"high": 3.1,
"low": 2.1,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 2.15,
"orders": 1
},
{
"quantity": 1350,
"price": 2.1,
"orders": 2
},
{
"quantity": 1350,
"price": 2.05,
"orders": 2
},
{
"quantity": 1350,
"price": 2,
"orders": 2
},
{
"quantity": 2025,
"price": 1.95,
"orders": 2
}
],
"sell": [
{
"quantity": 2025,
"price": 2.3,
"orders": 3
},
{
"quantity": 2025,
"price": 2.35,
"orders": 3
},
{
"quantity": 3375,
"price": 2.4,
"orders": 4
},
{
"quantity": 10125,
"price": 2.45,
"orders": 4
},
{
"quantity": 9450,
"price": 2.5,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|61578",
"symbol": "ADANIENSOL25SEP780PE",
"last_price": 2.15,
"volume": 44550,
"average_price": 2.39,
"oi": 100575,
"net_change": -2.1,
"total_buy_quantity": 264600,
"total_sell_quantity": 111375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1758189390000",
"oi_day_high": 100575,
"oi_day_low": 94500
},
"NSE_FO:LTF25SEP217.5CE": {
"ohlc": {
"open": 28.7,
"high": 30.1,
"low": 28.7,
"close": 30.1
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 30.2,
"orders": 1
},
{
"quantity": 62468,
"price": 30.15,
"orders": 2
},
{
"quantity": 44620,
"price": 29.85,
"orders": 1
},
{
"quantity": 22310,
"price": 29.8,
"orders": 1
},
{
"quantity": 17848,
"price": 29.7,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 31.8,
"orders": 1
},
{
"quantity": 4462,
"price": 31.85,
"orders": 1
},
{
"quantity": 4462,
"price": 31.95,
"orders": 1
},
{
"quantity": 17848,
"price": 32.05,
"orders": 1
},
{
"quantity": 44620,
"price": 32.2,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|105413",
"symbol": "LTF25SEP217.5CE",
"last_price": 30.1,
"volume": 8924,
"average_price": 29.4,
"oi": 325726,
"net_change": 9.55,
"total_buy_quantity": 182942,
"total_sell_quantity": 303416,
"lower_circuit_limit": 6.3,
"upper_circuit_limit": 46.3,
"last_trade_time": "1758181937000",
"oi_day_high": 325726,
"oi_day_low": 325726
},
"NSE_FO:ITC25SEP400PE": {
"ohlc": {
"open": 1.3,
"high": 1.3,
"low": 0.55,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 75200,
"price": 0.55,
"orders": 15
},
{
"quantity": 123200,
"price": 0.5,
"orders": 31
},
{
"quantity": 40000,
"price": 0.45,
"orders": 7
},
{
"quantity": 99200,
"price": 0.4,
"orders": 12
},
{
"quantity": 118400,
"price": 0.35,
"orders": 7
}
],
"sell": [
{
"quantity": 43200,
"price": 0.6,
"orders": 10
},
{
"quantity": 59200,
"price": 0.65,
"orders": 12
},
{
"quantity": 75200,
"price": 0.7,
"orders": 12
},
{
"quantity": 27200,
"price": 0.75,
"orders": 6
},
{
"quantity": 56000,
"price": 0.8,
"orders": 13
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|101932",
"symbol": "ITC25SEP400PE",
"last_price": 0.6,
"volume": 4091200,
"average_price": 0.74,
"oi": 4444800,
"net_change": -0.8,
"total_buy_quantity": 915200,
"total_sell_quantity": 713600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1758189576000",
"oi_day_high": 4553600,
"oi_day_low": 4156800
},
"NSE_FO:MARICO25SEP710CE": {
"ohlc": {
"open": 17.15,
"high": 20.65,
"low": 16.05,
"close": 19.2
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 19.1,
"orders": 1
},
{
"quantity": 1200,
"price": 19.05,
"orders": 1
},
{
"quantity": 1200,
"price": 18.95,
"orders": 1
},
{
"quantity": 1200,
"price": 18.85,
"orders": 1
},
{
"quantity": 2400,
"price": 18.75,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 20,
"orders": 1
},
{
"quantity": 1200,
"price": 20.05,
"orders": 1
},
{
"quantity": 1200,
"price": 20.3,
"orders": 1
},
{
"quantity": 1200,
"price": 20.5,
"orders": 1
},
{
"quantity": 1200,
"price": 20.55,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|107617",
"symbol": "MARICO25SEP710CE",
"last_price": 19.2,
"volume": 1333200,
"average_price": 17.92,
"oi": 484800,
"net_change": 4.85,
"total_buy_quantity": 322800,
"total_sell_quantity": 88800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.35,
"last_trade_time": "1758189560000",
"oi_day_high": 494400,
"oi_day_low": 133200
},
"NSE_FO:PRESTIGE25SEP1580CE": {
"ohlc": {
"open": 86.6,
"high": 100,
"low": 76.2,
"close": 76.2
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 66.55,
"orders": 2
},
{
"quantity": 450,
"price": 66.5,
"orders": 1
},
{
"quantity": 450,
"price": 65.65,
"orders": 1
},
{
"quantity": 450,
"price": 65.5,
"orders": 1
},
{
"quantity": 1350,
"price": 60.85,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 69.05,
"orders": 2
},
{
"quantity": 450,
"price": 69.1,
"orders": 1
},
{
"quantity": 450,
"price": 69.75,
"orders": 1
},
{
"quantity": 450,
"price": 71.5,
"orders": 1
},
{
"quantity": 1800,
"price": 73.15,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|119977",
"symbol": "PRESTIGE25SEP1580CE",
"last_price": 76.2,
"volume": 11700,
"average_price": 87.73,
"oi": 20250,
"net_change": -10.4,
"total_buy_quantity": 20700,
"total_sell_quantity": 36450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 176.3,
"last_trade_time": "1758178347000",
"oi_day_high": 24750,
"oi_day_low": 20250
},
"NSE_FO:IREDA25SEP140CE": {
"ohlc": {
"open": 15.4,
"high": 19.7,
"low": 15.4,
"close": 16
},
"depth": {
"buy": [
{
"quantity": 3450,
"price": 15.9,
"orders": 1
},
{
"quantity": 3450,
"price": 15.85,
"orders": 1
},
{
"quantity": 3450,
"price": 15.8,
"orders": 1
},
{
"quantity": 6900,
"price": 15.75,
"orders": 2
},
{
"quantity": 3450,
"price": 15.65,
"orders": 1
}
],
"sell": [
{
"quantity": 3450,
"price": 16.1,
"orders": 1
},
{
"quantity": 3450,
"price": 16.15,
"orders": 1
},
{
"quantity": 3450,
"price": 16.2,
"orders": 1
},
{
"quantity": 3450,
"price": 16.3,
"orders": 1
},
{
"quantity": 3450,
"price": 16.35,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|101380",
"symbol": "IREDA25SEP140CE",
"last_price": 16,
"volume": 859050,
"average_price": 17.26,
"oi": 355350,
"net_change": 1.7,
"total_buy_quantity": 231150,
"total_sell_quantity": 155250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.3,
"last_trade_time": "1758189154000",
"oi_day_high": 638250,
"oi_day_low": 348450
},
"NSE_FO:IRFC25SEP117.5CE": {
"ohlc": {
"open": 14.3,
"high": 14.3,
"low": 12.4,
"close": 12.4
},
"depth": {
"buy": [
{
"quantity": 4250,
"price": 12.45,
"orders": 1
},
{
"quantity": 4250,
"price": 12.4,
"orders": 1
},
{
"quantity": 4250,
"price": 12.35,
"orders": 1
},
{
"quantity": 21250,
"price": 12.3,
"orders": 2
},
{
"quantity": 29750,
"price": 12.2,
"orders": 2
}
],
"sell": [
{
"quantity": 4250,
"price": 12.95,
"orders": 1
},
{
"quantity": 4250,
"price": 13,
"orders": 1
},
{
"quantity": 34000,
"price": 13.05,
"orders": 3
},
{
"quantity": 17000,
"price": 13.15,
"orders": 1
},
{
"quantity": 21250,
"price": 13.2,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|99077",
"symbol": "IRFC25SEP117.5CE",
"last_price": 12.4,
"volume": 8500,
"average_price": 13.35,
"oi": 301750,
"net_change": -0.1,
"total_buy_quantity": 178500,
"total_sell_quantity": 259250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1758183800000",
"oi_day_high": 301750,
"oi_day_low": 301750
},
"NSE_FO:NUVAMA25SEP6500PE": {
"ohlc": {
"open": 209.15,
"high": 250.65,
"low": 163,
"close": 182
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 181.25,
"orders": 1
},
{
"quantity": 75,
"price": 181.2,
"orders": 1
},
{
"quantity": 75,
"price": 176.75,
"orders": 1
},
{
"quantity": 1500,
"price": 162.55,
"orders": 1
},
{
"quantity": 75,
"price": 160,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 195.1,
"orders": 1
},
{
"quantity": 75,
"price": 195.65,
"orders": 1
},
{
"quantity": 75,
"price": 195.75,
"orders": 1
},
{
"quantity": 75,
"price": 195.8,
"orders": 1
},
{
"quantity": 75,
"price": 199.1,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|113672",
"symbol": "NUVAMA25SEP6500PE",
"last_price": 182,
"volume": 26025,
"average_price": 208.37,
"oi": 40800,
"net_change": -47.6,
"total_buy_quantity": 3150,
"total_sell_quantity": 6675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 526.5,
"last_trade_time": "1758189540000",
"oi_day_high": 45300,
"oi_day_low": 40800
},
"NSE_FO:ICICIPRULI25SEP610PE": {
"ohlc": {
"open": 13.7,
"high": 13.7,
"low": 9.2,
"close": 11.35
},
"depth": {
"buy": [
{
"quantity": 925,
"price": 10.9,
"orders": 1
},
{
"quantity": 925,
"price": 10.85,
"orders": 1
},
{
"quantity": 925,
"price": 10.7,
"orders": 1
},
{
"quantity": 925,
"price": 10.6,
"orders": 1
},
{
"quantity": 925,
"price": 10.55,
"orders": 1
}
],
"sell": [
{
"quantity": 925,
"price": 11.15,
"orders": 1
},
{
"quantity": 925,
"price": 11.2,
"orders": 1
},
{
"quantity": 925,
"price": 11.25,
"orders": 1
},
{
"quantity": 925,
"price": 11.75,
"orders": 1
},
{
"quantity": 925,
"price": 11.8,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|93958",
"symbol": "ICICIPRULI25SEP610PE",
"last_price": 11.35,
"volume": 173900,
"average_price": 10.79,
"oi": 366300,
"net_change": -4.15,
"total_buy_quantity": 92500,
"total_sell_quantity": 87875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.5,
"last_trade_time": "1758189315000",
"oi_day_high": 370925,
"oi_day_low": 320975
},
"NSE_FO:KPITTECH25SEP1180PE": {
"ohlc": {
"open": 1.75,
"high": 2.15,
"low": 1.3,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 1.85,
"orders": 1
},
{
"quantity": 400,
"price": 1.75,
"orders": 1
},
{
"quantity": 800,
"price": 1.7,
"orders": 2
},
{
"quantity": 16000,
"price": 1.3,
"orders": 1
},
{
"quantity": 800,
"price": 1.2,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 1.9,
"orders": 2
},
{
"quantity": 800,
"price": 1.95,
"orders": 2
},
{
"quantity": 800,
"price": 2,
"orders": 2
},
{
"quantity": 400,
"price": 2.05,
"orders": 1
},
{
"quantity": 400,
"price": 2.1,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|103341",
"symbol": "KPITTECH25SEP1180PE",
"last_price": 1.9,
"volume": 36800,
"average_price": 1.71,
"oi": 62000,
"net_change": -0.1,
"total_buy_quantity": 187600,
"total_sell_quantity": 67600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1758189223000",
"oi_day_high": 62000,
"oi_day_low": 51600
},
"NSE_FO:CHOLAFIN25SEP1440CE": {
"ohlc": {
"open": 131.75,
"high": 131.75,
"low": 131.75,
"close": 131.75
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 132.45,
"orders": 1
},
{
"quantity": 3125,
"price": 131.3,
"orders": 1
},
{
"quantity": 6250,
"price": 129.75,
"orders": 1
},
{
"quantity": 6250,
"price": 128.15,
"orders": 1
},
{
"quantity": 1250,
"price": 43.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 144.15,
"orders": 2
},
{
"quantity": 3125,
"price": 144.2,
"orders": 1
},
{
"quantity": 2500,
"price": 144.3,
"orders": 1
},
{
"quantity": 6250,
"price": 147.35,
"orders": 1
},
{
"quantity": 6250,
"price": 147.65,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|78672",
"symbol": "CHOLAFIN25SEP1440CE",
"last_price": 131.75,
"volume": 0,
"average_price": 0,
"oi": 88125,
"net_change": 1,
"total_buy_quantity": 19375,
"total_sell_quantity": 31875,
"lower_circuit_limit": 43.65,
"upper_circuit_limit": 217.85,
"last_trade_time": "1758102436000",
"oi_day_high": 88125,
"oi_day_low": 88125
},
"NSE_FO:BANKBARODA25SEP232.5CE": {
"ohlc": {
"open": 16.3,
"high": 20.9,
"low": 15.8,
"close": 17.8
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 17.6,
"orders": 2
},
{
"quantity": 2925,
"price": 17.5,
"orders": 1
},
{
"quantity": 11700,
"price": 17.45,
"orders": 1
},
{
"quantity": 2925,
"price": 17.4,
"orders": 1
},
{
"quantity": 8775,
"price": 17.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 17.8,
"orders": 1
},
{
"quantity": 5850,
"price": 17.85,
"orders": 2
},
{
"quantity": 5850,
"price": 17.9,
"orders": 2
},
{
"quantity": 2925,
"price": 17.95,
"orders": 1
},
{
"quantity": 8775,
"price": 18,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|68177",
"symbol": "BANKBARODA25SEP232.5CE",
"last_price": 17.8,
"volume": 231075,
"average_price": 18.32,
"oi": 274950,
"net_change": 2.55,
"total_buy_quantity": 336375,
"total_sell_quantity": 351000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.25,
"last_trade_time": "1758189549000",
"oi_day_high": 312975,
"oi_day_low": 274950
},
"NSE_FO:ZYDUSLIFE25SEP980PE": {
"ohlc": {
"open": 2.4,
"high": 2.4,
"low": 1.25,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 1.2,
"orders": 4
},
{
"quantity": 1800,
"price": 1.15,
"orders": 2
},
{
"quantity": 900,
"price": 1.1,
"orders": 1
},
{
"quantity": 900,
"price": 1.05,
"orders": 1
},
{
"quantity": 2700,
"price": 1,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 1.3,
"orders": 1
},
{
"quantity": 900,
"price": 1.35,
"orders": 1
},
{
"quantity": 4500,
"price": 1.4,
"orders": 4
},
{
"quantity": 2700,
"price": 1.45,
"orders": 3
},
{
"quantity": 900,
"price": 1.5,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|144499",
"symbol": "ZYDUSLIFE25SEP980PE",
"last_price": 1.25,
"volume": 92700,
"average_price": 1.69,
"oi": 121500,
"net_change": -0.95,
"total_buy_quantity": 124200,
"total_sell_quantity": 171900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1758189089000",
"oi_day_high": 129600,
"oi_day_low": 112500
},
"NSE_FO:TATAMOTORS25SEP680PE": {
"ohlc": {
"open": 2.25,
"high": 3.3,
"low": 1.65,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 15200,
"price": 2.7,
"orders": 11
},
{
"quantity": 15200,
"price": 2.65,
"orders": 7
},
{
"quantity": 13600,
"price": 2.6,
"orders": 5
},
{
"quantity": 10400,
"price": 2.55,
"orders": 4
},
{
"quantity": 8800,
"price": 2.5,
"orders": 5
}
],
"sell": [
{
"quantity": 9600,
"price": 2.8,
"orders": 8
},
{
"quantity": 10400,
"price": 2.85,
"orders": 10
},
{
"quantity": 15200,
"price": 2.9,
"orders": 8
},
{
"quantity": 37600,
"price": 2.95,
"orders": 8
},
{
"quantity": 14400,
"price": 3,
"orders": 9
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|139517",
"symbol": "TATAMOTORS25SEP680PE",
"last_price": 2.8,
"volume": 2596000,
"average_price": 2.55,
"oi": 2545600,
"net_change": 0.45,
"total_buy_quantity": 1001600,
"total_sell_quantity": 318400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1758189561000",
"oi_day_high": 2616000,
"oi_day_low": 2454400
},
"NSE_FO:INDIGO25SEP5700CE": {
"ohlc": {
"open": 110,
"high": 118.1,
"low": 91.3,
"close": 95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 94.55,
"orders": 1
},
{
"quantity": 150,
"price": 94.4,
"orders": 1
},
{
"quantity": 300,
"price": 94.35,
"orders": 2
},
{
"quantity": 150,
"price": 94.3,
"orders": 1
},
{
"quantity": 2400,
"price": 94.25,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 95,
"orders": 2
},
{
"quantity": 150,
"price": 95.7,
"orders": 1
},
{
"quantity": 150,
"price": 95.75,
"orders": 1
},
{
"quantity": 150,
"price": 95.8,
"orders": 1
},
{
"quantity": 300,
"price": 95.85,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|96332",
"symbol": "INDIGO25SEP5700CE",
"last_price": 95,
"volume": 378300,
"average_price": 102.18,
"oi": 412500,
"net_change": -11.2,
"total_buy_quantity": 62400,
"total_sell_quantity": 75300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 280.95,
"last_trade_time": "1758189568000",
"oi_day_high": 412800,
"oi_day_low": 389100
},
"NSE_FO:ULTRACEMCO25SEP12500PE": {
"ohlc": {
"open": 60.05,
"high": 97,
"low": 52,
"close": 80.55
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 80.05,
"orders": 2
},
{
"quantity": 50,
"price": 80,
"orders": 1
},
{
"quantity": 100,
"price": 77.45,
"orders": 2
},
{
"quantity": 50,
"price": 75.25,
"orders": 1
},
{
"quantity": 50,
"price": 75.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 82.95,
"orders": 1
},
{
"quantity": 50,
"price": 83,
"orders": 1
},
{
"quantity": 50,
"price": 83.05,
"orders": 1
},
{
"quantity": 50,
"price": 83.15,
"orders": 1
},
{
"quantity": 50,
"price": 83.25,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|131996",
"symbol": "ULTRACEMCO25SEP12500PE",
"last_price": 80.55,
"volume": 85100,
"average_price": 73.53,
"oi": 41150,
"net_change": 18.9,
"total_buy_quantity": 12550,
"total_sell_quantity": 8700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 233.1,
"last_trade_time": "1758189568000",
"oi_day_high": 49400,
"oi_day_low": 41150
},
"NSE_FO:SONACOMS25SEP450PE": {
"ohlc": {
"open": 17.05,
"high": 18.15,
"low": 14.35,
"close": 14.75
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 14.8,
"orders": 1
},
{
"quantity": 10500,
"price": 14.75,
"orders": 1
},
{
"quantity": 1050,
"price": 14.65,
"orders": 1
},
{
"quantity": 1050,
"price": 14.55,
"orders": 1
},
{
"quantity": 2100,
"price": 14.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 15.05,
"orders": 1
},
{
"quantity": 1050,
"price": 15.1,
"orders": 1
},
{
"quantity": 1050,
"price": 15.15,
"orders": 1
},
{
"quantity": 1050,
"price": 15.2,
"orders": 1
},
{
"quantity": 1050,
"price": 15.25,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|124569",
"symbol": "SONACOMS25SEP450PE",
"last_price": 14.75,
"volume": 169050,
"average_price": 16.22,
"oi": 544950,
"net_change": -5.65,
"total_buy_quantity": 150150,
"total_sell_quantity": 98700,
"lower_circuit_limit": 0.4,
"upper_circuit_limit": 40.4,
"last_trade_time": "1758189483000",
"oi_day_high": 586950,
"oi_day_low": 543900
},
"NSE_FO:OIL25SEP390CE": {
"ohlc": {
"open": 17.5,
"high": 18.15,
"low": 12.55,
"close": 13.5
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 13.5,
"orders": 2
},
{
"quantity": 2800,
"price": 13.45,
"orders": 2
},
{
"quantity": 1400,
"price": 13.4,
"orders": 1
},
{
"quantity": 1400,
"price": 13.35,
"orders": 1
},
{
"quantity": 1400,
"price": 12.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 13.85,
"orders": 1
},
{
"quantity": 1400,
"price": 13.9,
"orders": 1
},
{
"quantity": 1400,
"price": 13.95,
"orders": 1
},
{
"quantity": 7000,
"price": 14,
"orders": 1
},
{
"quantity": 1400,
"price": 14.15,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|114853",
"symbol": "OIL25SEP390CE",
"last_price": 13.5,
"volume": 155400,
"average_price": 14.33,
"oi": 323400,
"net_change": -3.35,
"total_buy_quantity": 148400,
"total_sell_quantity": 184800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.85,
"last_trade_time": "1758189568000",
"oi_day_high": 324800,
"oi_day_low": 264600
},
"NSE_FO:NAUKRI25SEP1380PE": {
"ohlc": {
"open": 28.7,
"high": 30.3,
"low": 22.6,
"close": 23.85
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 24.05,
"orders": 1
},
{
"quantity": 375,
"price": 24,
"orders": 1
},
{
"quantity": 375,
"price": 23.95,
"orders": 1
},
{
"quantity": 1125,
"price": 23.85,
"orders": 2
},
{
"quantity": 375,
"price": 23.75,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 24.65,
"orders": 2
},
{
"quantity": 375,
"price": 24.7,
"orders": 1
},
{
"quantity": 375,
"price": 24.8,
"orders": 1
},
{
"quantity": 375,
"price": 25.35,
"orders": 1
},
{
"quantity": 375,
"price": 25.4,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|111028",
"symbol": "NAUKRI25SEP1380PE",
"last_price": 23.85,
"volume": 220125,
"average_price": 26.92,
"oi": 108750,
"net_change": -8.2,
"total_buy_quantity": 79125,
"total_sell_quantity": 61125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.4,
"last_trade_time": "1758189560000",
"oi_day_high": 123375,
"oi_day_low": 101625
},
"NSE_FO:LUPIN25SEP1920CE": {
"ohlc": {
"open": 135,
"high": 135,
"low": 134.8,
"close": 134.8
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 137.4,
"orders": 1
},
{
"quantity": 425,
"price": 135.05,
"orders": 1
},
{
"quantity": 1700,
"price": 133.95,
"orders": 1
},
{
"quantity": 1700,
"price": 133.65,
"orders": 1
},
{
"quantity": 1700,
"price": 132.4,
"orders": 2
}
],
"sell": [
{
"quantity": 425,
"price": 143.05,
"orders": 1
},
{
"quantity": 850,
"price": 143.1,
"orders": 2
},
{
"quantity": 425,
"price": 143.2,
"orders": 1
},
{
"quantity": 425,
"price": 144.7,
"orders": 1
},
{
"quantity": 1700,
"price": 145.85,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|109971",
"symbol": "LUPIN25SEP1920CE",
"last_price": 134.8,
"volume": 3400,
"average_price": 134.87,
"oi": 65875,
"net_change": 14.8,
"total_buy_quantity": 31025,
"total_sell_quantity": 33575,
"lower_circuit_limit": 32.65,
"upper_circuit_limit": 207.35,
"last_trade_time": "1758186421000",
"oi_day_high": 67150,
"oi_day_low": 65875
},
"NSE_FO:SBIN25SEP800CE": {
"ohlc": {
"open": 60,
"high": 62.5,
"low": 54,
"close": 56.8
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 56.2,
"orders": 1
},
{
"quantity": 750,
"price": 56.15,
"orders": 1
},
{
"quantity": 750,
"price": 56.1,
"orders": 1
},
{
"quantity": 750,
"price": 56,
"orders": 1
},
{
"quantity": 3000,
"price": 55.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 56.75,
"orders": 2
},
{
"quantity": 750,
"price": 56.8,
"orders": 1
},
{
"quantity": 1500,
"price": 56.95,
"orders": 2
},
{
"quantity": 750,
"price": 57.1,
"orders": 1
},
{
"quantity": 750,
"price": 57.15,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|132444",
"symbol": "SBIN25SEP800CE",
"last_price": 56.8,
"volume": 556500,
"average_price": 56.25,
"oi": 716250,
"net_change": -4,
"total_buy_quantity": 97500,
"total_sell_quantity": 102000,
"lower_circuit_limit": 27.35,
"upper_circuit_limit": 94.25,
"last_trade_time": "1758189529000",
"oi_day_high": 782250,
"oi_day_low": 716250
},
"NSE_FO:HDFCAMC25SEP5600PE": {
"ohlc": {
"open": 18.45,
"high": 19.7,
"low": 14.6,
"close": 14.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 14.55,
"orders": 1
},
{
"quantity": 150,
"price": 14.5,
"orders": 1
},
{
"quantity": 150,
"price": 14.25,
"orders": 1
},
{
"quantity": 300,
"price": 13.55,
"orders": 1
},
{
"quantity": 600,
"price": 13.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 15,
"orders": 1
},
{
"quantity": 150,
"price": 15.6,
"orders": 1
},
{
"quantity": 4500,
"price": 16,
"orders": 1
},
{
"quantity": 1200,
"price": 16.1,
"orders": 1
},
{
"quantity": 900,
"price": 16.2,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|90448",
"symbol": "HDFCAMC25SEP5600PE",
"last_price": 14.6,
"volume": 66900,
"average_price": 17.49,
"oi": 79650,
"net_change": -6.8,
"total_buy_quantity": 75450,
"total_sell_quantity": 44850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 110.9,
"last_trade_time": "1758189552000",
"oi_day_high": 83700,
"oi_day_low": 73350
},
"NSE_FO:TATACONSUM25SEP1060CE": {
"ohlc": {
"open": 73.1,
"high": 73.85,
"low": 73.1,
"close": 73.85
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 73.15,
"orders": 1
},
{
"quantity": 550,
"price": 73,
"orders": 1
},
{
"quantity": 550,
"price": 72.3,
"orders": 1
},
{
"quantity": 2200,
"price": 71.6,
"orders": 1
},
{
"quantity": 3300,
"price": 71.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 76.05,
"orders": 2
},
{
"quantity": 550,
"price": 76.1,
"orders": 1
},
{
"quantity": 1100,
"price": 76.2,
"orders": 1
},
{
"quantity": 2200,
"price": 76.45,
"orders": 1
},
{
"quantity": 1100,
"price": 77.6,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|138634",
"symbol": "TATACONSUM25SEP1060CE",
"last_price": 73.85,
"volume": 4400,
"average_price": 73.37,
"oi": 23100,
"net_change": -7.25,
"total_buy_quantity": 25300,
"total_sell_quantity": 58850,
"lower_circuit_limit": 35.8,
"upper_circuit_limit": 126.4,
"last_trade_time": "1758186673000",
"oi_day_high": 23650,
"oi_day_low": 23100
},
"NSE_FO:DRREDDY25SEP1260PE": {
"ohlc": {
"open": 3.1,
"high": 3.85,
"low": 1.9,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 2,
"orders": 2
},
{
"quantity": 6250,
"price": 1.95,
"orders": 6
},
{
"quantity": 9375,
"price": 1.9,
"orders": 7
},
{
"quantity": 10625,
"price": 1.85,
"orders": 6
},
{
"quantity": 1875,
"price": 1.8,
"orders": 3
}
],
"sell": [
{
"quantity": 3125,
"price": 2.1,
"orders": 4
},
{
"quantity": 3750,
"price": 2.15,
"orders": 5
},
{
"quantity": 6250,
"price": 2.2,
"orders": 6
},
{
"quantity": 8125,
"price": 2.25,
"orders": 5
},
{
"quantity": 3125,
"price": 2.3,
"orders": 5
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|82793",
"symbol": "DRREDDY25SEP1260PE",
"last_price": 2,
"volume": 458125,
"average_price": 2.63,
"oi": 634375,
"net_change": -1.8,
"total_buy_quantity": 875000,
"total_sell_quantity": 139375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1758189569000",
"oi_day_high": 636875,
"oi_day_low": 573125
},
"NSE_FO:FEDERALBNK25SEP192.5PE": {
"ohlc": {
"open": 0.7,
"high": 0.75,
"low": 0.45,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 20000,
"price": 0.55,
"orders": 4
},
{
"quantity": 45000,
"price": 0.5,
"orders": 7
},
{
"quantity": 30000,
"price": 0.45,
"orders": 4
},
{
"quantity": 165000,
"price": 0.4,
"orders": 4
},
{
"quantity": 120000,
"price": 0.35,
"orders": 4
}
],
"sell": [
{
"quantity": 15000,
"price": 0.6,
"orders": 3
},
{
"quantity": 50000,
"price": 0.65,
"orders": 6
},
{
"quantity": 60000,
"price": 0.7,
"orders": 9
},
{
"quantity": 35000,
"price": 0.75,
"orders": 6
},
{
"quantity": 15000,
"price": 0.8,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|84382",
"symbol": "FEDERALBNK25SEP192.5PE",
"last_price": 0.6,
"volume": 2175000,
"average_price": 0.58,
"oi": 1675000,
"net_change": -0.1,
"total_buy_quantity": 1775000,
"total_sell_quantity": 630000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1758189425000",
"oi_day_high": 1855000,
"oi_day_low": 1660000
},
"NSE_FO:EICHERMOT25SEP6150CE": {
"ohlc": {
"open": 800,
"high": 800,
"low": 800,
"close": 800
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 789,
"orders": 1
},
{
"quantity": 175,
"price": 788.9,
"orders": 1
},
{
"quantity": 175,
"price": 788.8,
"orders": 1
},
{
"quantity": 350,
"price": 777.85,
"orders": 1
},
{
"quantity": 350,
"price": 777.45,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 800.95,
"orders": 1
},
{
"quantity": 175,
"price": 801.05,
"orders": 1
},
{
"quantity": 175,
"price": 812.75,
"orders": 1
},
{
"quantity": 175,
"price": 815.85,
"orders": 1
},
{
"quantity": 175,
"price": 817.35,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|83028",
"symbol": "EICHERMOT25SEP6150CE",
"last_price": 800,
"volume": 525,
"average_price": 800,
"oi": 15400,
"net_change": 100,
"total_buy_quantity": 11900,
"total_sell_quantity": 11200,
"lower_circuit_limit": 445.9,
"upper_circuit_limit": 1065.7,
"last_trade_time": "1758172903000",
"oi_day_high": 15750,
"oi_day_low": 15400
},
"NSE_FO:BAJAJ-AUTO25SEP8700CE": {
"ohlc": {
"open": 426.1,
"high": 426.1,
"low": 426.1,
"close": 426.1
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 373.65,
"orders": 1
},
{
"quantity": 75,
"price": 373.6,
"orders": 1
},
{
"quantity": 1575,
"price": 373.5,
"orders": 3
},
{
"quantity": 225,
"price": 368.05,
"orders": 1
},
{
"quantity": 300,
"price": 364.15,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 414.35,
"orders": 1
},
{
"quantity": 1575,
"price": 414.4,
"orders": 3
},
{
"quantity": 225,
"price": 431.7,
"orders": 1
},
{
"quantity": 300,
"price": 434.65,
"orders": 1
},
{
"quantity": 750,
"price": 436.7,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+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": 4125,
"total_sell_quantity": 4950,
"lower_circuit_limit": 117.75,
"upper_circuit_limit": 821.45,
"last_trade_time": "1758016372000",
"oi_day_high": 38925,
"oi_day_low": 38100
},
"NSE_FO:TIINDIA25SEP2950PE": {
"ohlc": {
"open": 2.8,
"high": 3,
"low": 2.7,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 2.65,
"orders": 1
},
{
"quantity": 200,
"price": 2.6,
"orders": 1
},
{
"quantity": 200,
"price": 2.55,
"orders": 1
},
{
"quantity": 200,
"price": 2.5,
"orders": 1
},
{
"quantity": 200,
"price": 0.85,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 4.35,
"orders": 1
},
{
"quantity": 200,
"price": 4.4,
"orders": 1
},
{
"quantity": 200,
"price": 4.55,
"orders": 1
},
{
"quantity": 200,
"price": 15.55,
"orders": 1
},
{
"quantity": 800,
"price": 15.6,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|130137",
"symbol": "TIINDIA25SEP2950PE",
"last_price": 2.7,
"volume": 3000,
"average_price": 2.82,
"oi": 16000,
"net_change": -0.6,
"total_buy_quantity": 27000,
"total_sell_quantity": 4600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1758186326000",
"oi_day_high": 17800,
"oi_day_low": 16000
},
"NSE_FO:HUDCO25SEP205CE": {
"ohlc": {
"open": 20.95,
"high": 22.4,
"low": 18.45,
"close": 19.3
},
"depth": {
"buy": [
{
"quantity": 2775,
"price": 19.4,
"orders": 1
},
{
"quantity": 5550,
"price": 19.35,
"orders": 2
},
{
"quantity": 2775,
"price": 19.3,
"orders": 1
},
{
"quantity": 2775,
"price": 19.25,
"orders": 1
},
{
"quantity": 2775,
"price": 19.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2775,
"price": 19.55,
"orders": 1
},
{
"quantity": 5550,
"price": 19.6,
"orders": 2
},
{
"quantity": 2775,
"price": 19.65,
"orders": 1
},
{
"quantity": 2775,
"price": 19.75,
"orders": 1
},
{
"quantity": 2775,
"price": 19.8,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|92385",
"symbol": "HUDCO25SEP205CE",
"last_price": 19.3,
"volume": 86025,
"average_price": 20.32,
"oi": 202575,
"net_change": -1.1,
"total_buy_quantity": 183150,
"total_sell_quantity": 280275,
"lower_circuit_limit": 0.4,
"upper_circuit_limit": 40.4,
"last_trade_time": "1758188468000",
"oi_day_high": 219225,
"oi_day_low": 202575
},
"NSE_FO:OFSS25SEP8400CE": {
"ohlc": {
"open": 760,
"high": 760,
"low": 760,
"close": 760
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 460,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 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
}
]
},
"timestamp": "2025-09-18T15:29:54.716+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": 75,
"total_sell_quantity": 0,
"lower_circuit_limit": 269.85,
"upper_circuit_limit": 1319.15,
"last_trade_time": "1758011001000",
"oi_day_high": 9000,
"oi_day_low": 8775
},
"NSE_FO:AXISBANK25SEP1050CE": {
"ohlc": {
"open": 76.9,
"high": 86,
"low": 74.15,
"close": 84.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 82.95,
"orders": 1
},
{
"quantity": 625,
"price": 82.9,
"orders": 1
},
{
"quantity": 625,
"price": 82.8,
"orders": 1
},
{
"quantity": 625,
"price": 82.45,
"orders": 1
},
{
"quantity": 1250,
"price": 82.05,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 84.05,
"orders": 1
},
{
"quantity": 625,
"price": 84.1,
"orders": 1
},
{
"quantity": 625,
"price": 84.15,
"orders": 1
},
{
"quantity": 625,
"price": 84.25,
"orders": 1
},
{
"quantity": 625,
"price": 84.3,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|66103",
"symbol": "AXISBANK25SEP1050CE",
"last_price": 84.3,
"volume": 108750,
"average_price": 82.1,
"oi": 317500,
"net_change": 5.4,
"total_buy_quantity": 40625,
"total_sell_quantity": 61875,
"lower_circuit_limit": 34.85,
"upper_circuit_limit": 122.95,
"last_trade_time": "1758189581000",
"oi_day_high": 356875,
"oi_day_low": 317500
},
"NSE_FO:DIXON25SEP16750PE": {
"ohlc": {
"open": 49.25,
"high": 49.25,
"low": 29.8,
"close": 32
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 32,
"orders": 1
},
{
"quantity": 50,
"price": 28,
"orders": 1
},
{
"quantity": 50,
"price": 26.4,
"orders": 1
},
{
"quantity": 1350,
"price": 26.3,
"orders": 1
},
{
"quantity": 1500,
"price": 19.55,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 32.6,
"orders": 1
},
{
"quantity": 50,
"price": 32.65,
"orders": 1
},
{
"quantity": 50,
"price": 32.7,
"orders": 1
},
{
"quantity": 50,
"price": 32.75,
"orders": 1
},
{
"quantity": 300,
"price": 40,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|81760",
"symbol": "DIXON25SEP16750PE",
"last_price": 32,
"volume": 22100,
"average_price": 37.01,
"oi": 30300,
"net_change": -17.25,
"total_buy_quantity": 11550,
"total_sell_quantity": 5550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 264.35,
"last_trade_time": "1758189572000",
"oi_day_high": 33350,
"oi_day_low": 30300
},
"NSE_FO:POWERGRID25SEP270CE": {
"ohlc": {
"open": 19,
"high": 20.15,
"low": 17.45,
"close": 20.15
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 20,
"orders": 1
},
{
"quantity": 1900,
"price": 19.95,
"orders": 1
},
{
"quantity": 1900,
"price": 19.75,
"orders": 1
},
{
"quantity": 5700,
"price": 19.7,
"orders": 1
},
{
"quantity": 1900,
"price": 19.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 20.4,
"orders": 1
},
{
"quantity": 3800,
"price": 20.45,
"orders": 2
},
{
"quantity": 1900,
"price": 20.5,
"orders": 1
},
{
"quantity": 7600,
"price": 20.65,
"orders": 1
},
{
"quantity": 1900,
"price": 20.75,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|127785",
"symbol": "POWERGRID25SEP270CE",
"last_price": 20.15,
"volume": 19000,
"average_price": 19.05,
"oi": 220400,
"net_change": 1.55,
"total_buy_quantity": 199500,
"total_sell_quantity": 174800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.6,
"last_trade_time": "1758189498000",
"oi_day_high": 222300,
"oi_day_low": 216600
},
"NSE_FO:TCS25SEP3100PE": {
"ohlc": {
"open": 16.55,
"high": 16.55,
"low": 8.55,
"close": 11.8
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 11.8,
"orders": 1
},
{
"quantity": 175,
"price": 11.75,
"orders": 1
},
{
"quantity": 175,
"price": 11.7,
"orders": 1
},
{
"quantity": 525,
"price": 11.65,
"orders": 3
},
{
"quantity": 700,
"price": 11.6,
"orders": 4
}
],
"sell": [
{
"quantity": 1225,
"price": 12,
"orders": 3
},
{
"quantity": 525,
"price": 12.05,
"orders": 3
},
{
"quantity": 875,
"price": 12.1,
"orders": 5
},
{
"quantity": 1050,
"price": 12.15,
"orders": 5
},
{
"quantity": 525,
"price": 12.2,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|129381",
"symbol": "TCS25SEP3100PE",
"last_price": 11.8,
"volume": 946750,
"average_price": 12.06,
"oi": 735350,
"net_change": -4.3,
"total_buy_quantity": 477575,
"total_sell_quantity": 98700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.25,
"last_trade_time": "1758189580000",
"oi_day_high": 825300,
"oi_day_low": 735350
},
"NSE_FO:RECLTD25SEP350PE": {
"ohlc": {
"open": 0.55,
"high": 0.55,
"low": 0.35,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 6375,
"price": 0.35,
"orders": 5
},
{
"quantity": 30600,
"price": 0.3,
"orders": 8
},
{
"quantity": 29325,
"price": 0.25,
"orders": 6
},
{
"quantity": 130050,
"price": 0.2,
"orders": 15
},
{
"quantity": 34425,
"price": 0.15,
"orders": 8
}
],
"sell": [
{
"quantity": 3825,
"price": 0.45,
"orders": 3
},
{
"quantity": 7650,
"price": 0.5,
"orders": 5
},
{
"quantity": 10200,
"price": 0.55,
"orders": 4
},
{
"quantity": 5100,
"price": 0.6,
"orders": 4
},
{
"quantity": 5100,
"price": 0.65,
"orders": 4
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|120464",
"symbol": "RECLTD25SEP350PE",
"last_price": 0.35,
"volume": 337875,
"average_price": 0.42,
"oi": 1551675,
"net_change": -0.2,
"total_buy_quantity": 429675,
"total_sell_quantity": 126225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1758189436000",
"oi_day_high": 1605225,
"oi_day_low": 1542750
},
"NSE_FO:MARUTI25SEP14800CE": {
"ohlc": {
"open": 1000,
"high": 1057.35,
"low": 926.55,
"close": 1020
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 996.6,
"orders": 1
},
{
"quantity": 50,
"price": 996.55,
"orders": 1
},
{
"quantity": 50,
"price": 996.45,
"orders": 1
},
{
"quantity": 50,
"price": 996.35,
"orders": 1
},
{
"quantity": 350,
"price": 996.3,
"orders": 3
}
],
"sell": [
{
"quantity": 350,
"price": 1029,
"orders": 1
},
{
"quantity": 50,
"price": 1035.8,
"orders": 1
},
{
"quantity": 50,
"price": 1050.35,
"orders": 1
},
{
"quantity": 50,
"price": 1050.4,
"orders": 1
},
{
"quantity": 100,
"price": 1055.15,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|111954",
"symbol": "MARUTI25SEP14800CE",
"last_price": 1020,
"volume": 4900,
"average_price": 993.34,
"oi": 113450,
"net_change": 64.85,
"total_buy_quantity": 3650,
"total_sell_quantity": 2750,
"lower_circuit_limit": 350.25,
"upper_circuit_limit": 1560.05,
"last_trade_time": "1758189008000",
"oi_day_high": 114450,
"oi_day_low": 113400
},
"NSE_FO:TITAGARH25SEP840PE": {
"ohlc": {
"open": 1.8,
"high": 2,
"low": 1.25,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 1.2,
"orders": 1
},
{
"quantity": 2900,
"price": 1.15,
"orders": 4
},
{
"quantity": 2175,
"price": 1.1,
"orders": 3
},
{
"quantity": 15950,
"price": 1.05,
"orders": 7
},
{
"quantity": 3625,
"price": 1,
"orders": 5
}
],
"sell": [
{
"quantity": 1450,
"price": 1.3,
"orders": 2
},
{
"quantity": 1450,
"price": 1.35,
"orders": 2
},
{
"quantity": 1450,
"price": 1.4,
"orders": 2
},
{
"quantity": 2175,
"price": 1.45,
"orders": 2
},
{
"quantity": 1450,
"price": 1.5,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|142120",
"symbol": "TITAGARH25SEP840PE",
"last_price": 1.25,
"volume": 114550,
"average_price": 1.4,
"oi": 220400,
"net_change": -0.85,
"total_buy_quantity": 184150,
"total_sell_quantity": 137750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1758189281000",
"oi_day_high": 224750,
"oi_day_low": 213150
},
"NSE_FO:SOLARINDS25SEP14000CE": {
"ohlc": {
"open": 896.3,
"high": 896.3,
"low": 700,
"close": 730
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 726.5,
"orders": 1
},
{
"quantity": 75,
"price": 715.1,
"orders": 1
},
{
"quantity": 150,
"price": 715.05,
"orders": 1
},
{
"quantity": 150,
"price": 708.85,
"orders": 1
},
{
"quantity": 150,
"price": 699.55,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 758.35,
"orders": 1
},
{
"quantity": 150,
"price": 758.4,
"orders": 2
},
{
"quantity": 75,
"price": 758.5,
"orders": 1
},
{
"quantity": 75,
"price": 758.6,
"orders": 1
},
{
"quantity": 150,
"price": 758.65,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|135310",
"symbol": "SOLARINDS25SEP14000CE",
"last_price": 730,
"volume": 4350,
"average_price": 778.78,
"oi": 17550,
"net_change": -209.2,
"total_buy_quantity": 4875,
"total_sell_quantity": 4050,
"lower_circuit_limit": 172.3,
"upper_circuit_limit": 1706.1,
"last_trade_time": "1758188612000",
"oi_day_high": 17775,
"oi_day_low": 17550
},
"NSE_FO:DIVISLAB25SEP6100PE": {
"ohlc": {
"open": 104.6,
"high": 112.6,
"low": 67.7,
"close": 72.65
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 70.5,
"orders": 1
},
{
"quantity": 3900,
"price": 69.5,
"orders": 1
},
{
"quantity": 100,
"price": 69.15,
"orders": 1
},
{
"quantity": 200,
"price": 69.1,
"orders": 2
},
{
"quantity": 300,
"price": 66.75,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 71.3,
"orders": 1
},
{
"quantity": 200,
"price": 71.35,
"orders": 2
},
{
"quantity": 100,
"price": 71.95,
"orders": 1
},
{
"quantity": 100,
"price": 72,
"orders": 1
},
{
"quantity": 100,
"price": 74.5,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|81302",
"symbol": "DIVISLAB25SEP6100PE",
"last_price": 72.65,
"volume": 216000,
"average_price": 88.36,
"oi": 131000,
"net_change": -41.85,
"total_buy_quantity": 21400,
"total_sell_quantity": 10600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 271.6,
"last_trade_time": "1758189559000",
"oi_day_high": 131000,
"oi_day_low": 72100
},
"NSE_FO:HDFCBANK25SEP960CE": {
"ohlc": {
"open": 22,
"high": 25.7,
"low": 18.8,
"close": 22.85
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 22.85,
"orders": 1
},
{
"quantity": 4400,
"price": 22.8,
"orders": 2
},
{
"quantity": 1100,
"price": 22.75,
"orders": 1
},
{
"quantity": 4400,
"price": 22.7,
"orders": 4
},
{
"quantity": 1100,
"price": 22.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 23,
"orders": 1
},
{
"quantity": 3300,
"price": 23.05,
"orders": 3
},
{
"quantity": 3300,
"price": 23.1,
"orders": 3
},
{
"quantity": 2200,
"price": 23.15,
"orders": 2
},
{
"quantity": 2200,
"price": 23.2,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|90944",
"symbol": "HDFCBANK25SEP960CE",
"last_price": 22.85,
"volume": 8950700,
"average_price": 22.57,
"oi": 2649900,
"net_change": 4.6,
"total_buy_quantity": 1354100,
"total_sell_quantity": 330000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.85,
"last_trade_time": "1758189585000",
"oi_day_high": 3655300,
"oi_day_low": 2649900
},
"NSE_FO:BHARTIARTL25SEP1880CE": {
"ohlc": {
"open": 75,
"high": 75.3,
"low": 54,
"close": 71.15
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 69,
"orders": 1
},
{
"quantity": 475,
"price": 68.95,
"orders": 1
},
{
"quantity": 475,
"price": 68.9,
"orders": 1
},
{
"quantity": 475,
"price": 68.85,
"orders": 1
},
{
"quantity": 475,
"price": 67.75,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 69.8,
"orders": 1
},
{
"quantity": 475,
"price": 69.9,
"orders": 1
},
{
"quantity": 475,
"price": 70,
"orders": 1
},
{
"quantity": 475,
"price": 70.9,
"orders": 1
},
{
"quantity": 475,
"price": 71.4,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|73378",
"symbol": "BHARTIARTL25SEP1880CE",
"last_price": 71.15,
"volume": 51300,
"average_price": 63.66,
"oi": 158175,
"net_change": 2.4,
"total_buy_quantity": 41800,
"total_sell_quantity": 37050,
"lower_circuit_limit": 9.05,
"upper_circuit_limit": 128.45,
"last_trade_time": "1758188284000",
"oi_day_high": 168150,
"oi_day_low": 158175
},
"NSE_FO:UNIONBANK25SEP127.5CE": {
"ohlc": {
"open": 10.05,
"high": 11.25,
"low": 8.8,
"close": 9.7
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 9.55,
"orders": 2
},
{
"quantity": 4425,
"price": 9.5,
"orders": 1
},
{
"quantity": 4425,
"price": 9.45,
"orders": 1
},
{
"quantity": 26550,
"price": 9.4,
"orders": 2
},
{
"quantity": 17700,
"price": 9.35,
"orders": 1
}
],
"sell": [
{
"quantity": 4425,
"price": 9.7,
"orders": 1
},
{
"quantity": 8850,
"price": 9.75,
"orders": 2
},
{
"quantity": 4425,
"price": 9.8,
"orders": 1
},
{
"quantity": 17700,
"price": 9.85,
"orders": 1
},
{
"quantity": 26550,
"price": 9.9,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|132437",
"symbol": "UNIONBANK25SEP127.5CE",
"last_price": 9.7,
"volume": 101775,
"average_price": 9.92,
"oi": 491175,
"net_change": -0.65,
"total_buy_quantity": 491175,
"total_sell_quantity": 420375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.35,
"last_trade_time": "1758189210000",
"oi_day_high": 495600,
"oi_day_low": 482325
},
"NSE_FO:MPHASIS25SEP2850PE": {
"ohlc": {
"open": 15.85,
"high": 18.2,
"low": 12.4,
"close": 13.9
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 13.35,
"orders": 1
},
{
"quantity": 275,
"price": 13.3,
"orders": 1
},
{
"quantity": 275,
"price": 13.15,
"orders": 1
},
{
"quantity": 275,
"price": 13.1,
"orders": 1
},
{
"quantity": 275,
"price": 13.05,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 14,
"orders": 1
},
{
"quantity": 550,
"price": 14.05,
"orders": 2
},
{
"quantity": 275,
"price": 14.2,
"orders": 1
},
{
"quantity": 275,
"price": 14.35,
"orders": 1
},
{
"quantity": 825,
"price": 14.55,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|110307",
"symbol": "MPHASIS25SEP2850PE",
"last_price": 13.9,
"volume": 88550,
"average_price": 14.1,
"oi": 145750,
"net_change": -8.9,
"total_buy_quantity": 56650,
"total_sell_quantity": 35750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.95,
"last_trade_time": "1758189566000",
"oi_day_high": 160050,
"oi_day_low": 144100
},
"NSE_FO:NMDC25SEP68CE": {
"ohlc": {
"open": 8.05,
"high": 8.05,
"low": 8.05,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 54000,
"price": 8.95,
"orders": 1
},
{
"quantity": 67500,
"price": 8.9,
"orders": 1
},
{
"quantity": 135000,
"price": 8.8,
"orders": 1
},
{
"quantity": 135000,
"price": 8.75,
"orders": 1
},
{
"quantity": 405000,
"price": 7.2,
"orders": 1
}
],
"sell": [
{
"quantity": 189000,
"price": 9.6,
"orders": 2
},
{
"quantity": 121500,
"price": 14.55,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-09-18T15:29:54.716+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": 796500,
"total_sell_quantity": 310500,
"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": 421.3,
"high": 421.3,
"low": 305.1,
"close": 324.95
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 306.05,
"orders": 1
},
{
"quantity": 25,
"price": 306,
"orders": 1
},
{
"quantity": 25,
"price": 305,
"orders": 1
},
{
"quantity": 25,
"price": 301,
"orders": 1
},
{
"quantity": 675,
"price": 264.6,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 323.7,
"orders": 1
},
{
"quantity": 25,
"price": 323.75,
"orders": 1
},
{
"quantity": 25,
"price": 324,
"orders": 1
},
{
"quantity": 25,
"price": 339.6,
"orders": 1
},
{
"quantity": 50,
"price": 339.65,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|123189",
"symbol": "SHREECEM25SEP29750PE",
"last_price": 324.95,
"volume": 2500,
"average_price": 348.94,
"oi": 2850,
"net_change": -118.5,
"total_buy_quantity": 2000,
"total_sell_quantity": 2500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1038.75,
"last_trade_time": "1758189278000",
"oi_day_high": 3375,
"oi_day_low": 2850
},
"NSE_FO:MCX25SEP7400PE": {
"ohlc": {
"open": 35.15,
"high": 39,
"low": 26.15,
"close": 29.1
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 26.9,
"orders": 1
},
{
"quantity": 125,
"price": 26.85,
"orders": 1
},
{
"quantity": 125,
"price": 26.75,
"orders": 1
},
{
"quantity": 125,
"price": 26.4,
"orders": 1
},
{
"quantity": 375,
"price": 26,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 29.4,
"orders": 1
},
{
"quantity": 125,
"price": 29.45,
"orders": 1
},
{
"quantity": 125,
"price": 29.5,
"orders": 1
},
{
"quantity": 375,
"price": 29.95,
"orders": 2
},
{
"quantity": 250,
"price": 30,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "MCX25SEP7400PE",
"last_price": 29.1,
"volume": 81500,
"average_price": 32.03,
"oi": 77375,
"net_change": -10.15,
"total_buy_quantity": 31000,
"total_sell_quantity": 10625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 163.05,
"last_trade_time": "1758189541000",
"oi_day_high": 79750,
"oi_day_low": 73750
},
"NSE_FO:BLUESTARCO25SEP1880CE": {
"ohlc": {
"open": 87.15,
"high": 105,
"low": 85.35,
"close": 85.35
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 89.05,
"orders": 1
},
{
"quantity": 325,
"price": 89,
"orders": 1
},
{
"quantity": 325,
"price": 88.95,
"orders": 1
},
{
"quantity": 325,
"price": 88.9,
"orders": 1
},
{
"quantity": 325,
"price": 88.45,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 95,
"orders": 1
},
{
"quantity": 325,
"price": 95.05,
"orders": 1
},
{
"quantity": 325,
"price": 95.1,
"orders": 1
},
{
"quantity": 975,
"price": 99,
"orders": 1
},
{
"quantity": 3250,
"price": 99.7,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|74557",
"symbol": "BLUESTARCO25SEP1880CE",
"last_price": 85.35,
"volume": 3575,
"average_price": 96.66,
"oi": 11700,
"net_change": 5.9,
"total_buy_quantity": 19175,
"total_sell_quantity": 11375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 168.5,
"last_trade_time": "1758186135000",
"oi_day_high": 13325,
"oi_day_low": 11700
},
"NSE_FO:TATACHEM25SEP920PE": {
"ohlc": {
"open": 1.7,
"high": 2.45,
"low": 1.7,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 1.9,
"orders": 2
},
{
"quantity": 1950,
"price": 1.8,
"orders": 3
},
{
"quantity": 5850,
"price": 1.75,
"orders": 2
},
{
"quantity": 650,
"price": 1.7,
"orders": 1
},
{
"quantity": 19500,
"price": 1.65,
"orders": 3
}
],
"sell": [
{
"quantity": 1300,
"price": 2.1,
"orders": 2
},
{
"quantity": 1950,
"price": 2.15,
"orders": 3
},
{
"quantity": 650,
"price": 2.2,
"orders": 1
},
{
"quantity": 4550,
"price": 2.25,
"orders": 3
},
{
"quantity": 650,
"price": 2.3,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|138011",
"symbol": "TATACHEM25SEP920PE",
"last_price": 1.95,
"volume": 43550,
"average_price": 2.12,
"oi": 172250,
"net_change": 0.35,
"total_buy_quantity": 144950,
"total_sell_quantity": 92950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1758189540000",
"oi_day_high": 178750,
"oi_day_low": 170950
},
"NSE_FO:LTF25SEP217.5PE": {
"ohlc": {
"open": 0.35,
"high": 0.35,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 13386,
"price": 0.2,
"orders": 2
},
{
"quantity": 165094,
"price": 0.15,
"orders": 6
},
{
"quantity": 285568,
"price": 0.1,
"orders": 11
},
{
"quantity": 348036,
"price": 0.05,
"orders": 9
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 58006,
"price": 0.25,
"orders": 3
},
{
"quantity": 62468,
"price": 0.3,
"orders": 7
},
{
"quantity": 17848,
"price": 0.35,
"orders": 2
},
{
"quantity": 22310,
"price": 0.4,
"orders": 4
},
{
"quantity": 4462,
"price": 0.45,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|105415",
"symbol": "LTF25SEP217.5PE",
"last_price": 0.2,
"volume": 62468,
"average_price": 0.24,
"oi": 446200,
"net_change": -0.1,
"total_buy_quantity": 812084,
"total_sell_quantity": 530978,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1758188880000",
"oi_day_high": 459586,
"oi_day_low": 446200
},
"NSE_FO:IDFCFIRSTB25SEP68CE": {
"ohlc": {
"open": 4.55,
"high": 4.7,
"low": 4.1,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 37100,
"price": 4.25,
"orders": 4
},
{
"quantity": 27825,
"price": 4.2,
"orders": 3
},
{
"quantity": 27825,
"price": 4.15,
"orders": 3
},
{
"quantity": 46375,
"price": 4.1,
"orders": 4
},
{
"quantity": 27825,
"price": 4.05,
"orders": 3
}
],
"sell": [
{
"quantity": 9275,
"price": 4.35,
"orders": 1
},
{
"quantity": 18550,
"price": 4.4,
"orders": 2
},
{
"quantity": 83475,
"price": 4.45,
"orders": 4
},
{
"quantity": 74200,
"price": 4.55,
"orders": 3
},
{
"quantity": 102025,
"price": 4.6,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|96692",
"symbol": "IDFCFIRSTB25SEP68CE",
"last_price": 4.1,
"volume": 417375,
"average_price": 4.31,
"oi": 1855000,
"net_change": -0.25,
"total_buy_quantity": 723450,
"total_sell_quantity": 593600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.35,
"last_trade_time": "1758186744000",
"oi_day_high": 1882825,
"oi_day_low": 1836450
},
"NSE_FO:TITAGARH25SEP840CE": {
"ohlc": {
"open": 111.95,
"high": 111.95,
"low": 109.25,
"close": 109.25
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 109.45,
"orders": 2
},
{
"quantity": 725,
"price": 109.4,
"orders": 1
},
{
"quantity": 725,
"price": 109.3,
"orders": 1
},
{
"quantity": 725,
"price": 109.2,
"orders": 1
},
{
"quantity": 2175,
"price": 106.7,
"orders": 1
}
],
"sell": [
{
"quantity": 5075,
"price": 115.2,
"orders": 2
},
{
"quantity": 2900,
"price": 117.3,
"orders": 1
},
{
"quantity": 7250,
"price": 117.35,
"orders": 1
},
{
"quantity": 2900,
"price": 117.7,
"orders": 1
},
{
"quantity": 1450,
"price": 119.4,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|142119",
"symbol": "TITAGARH25SEP840CE",
"last_price": 109.25,
"volume": 2175,
"average_price": 110.16,
"oi": 50025,
"net_change": 6.8,
"total_buy_quantity": 63075,
"total_sell_quantity": 56550,
"lower_circuit_limit": 37.6,
"upper_circuit_limit": 183.3,
"last_trade_time": "1758182595000",
"oi_day_high": 50025,
"oi_day_low": 50025
},
"NSE_FO:VOLTAS25SEP1360CE": {
"ohlc": {
"open": 55.8,
"high": 67.1,
"low": 53.4,
"close": 66.2
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 65.6,
"orders": 1
},
{
"quantity": 375,
"price": 65.55,
"orders": 1
},
{
"quantity": 375,
"price": 65.4,
"orders": 1
},
{
"quantity": 750,
"price": 63.7,
"orders": 1
},
{
"quantity": 750,
"price": 63.5,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 66.6,
"orders": 1
},
{
"quantity": 375,
"price": 66.65,
"orders": 1
},
{
"quantity": 375,
"price": 66.7,
"orders": 1
},
{
"quantity": 375,
"price": 66.75,
"orders": 1
},
{
"quantity": 375,
"price": 68.45,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|144146",
"symbol": "VOLTAS25SEP1360CE",
"last_price": 66.2,
"volume": 31500,
"average_price": 61.29,
"oi": 55500,
"net_change": 10.4,
"total_buy_quantity": 39750,
"total_sell_quantity": 28125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 117.3,
"last_trade_time": "1758189555000",
"oi_day_high": 61500,
"oi_day_low": 54750
},
"NSE_FO:CROMPTON25SEP325CE": {
"ohlc": {
"open": 3.95,
"high": 3.95,
"low": 3.15,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 3.4,
"orders": 2
},
{
"quantity": 9000,
"price": 3.35,
"orders": 5
},
{
"quantity": 9000,
"price": 3.3,
"orders": 5
},
{
"quantity": 9000,
"price": 3.25,
"orders": 5
},
{
"quantity": 5400,
"price": 3.2,
"orders": 3
}
],
"sell": [
{
"quantity": 1800,
"price": 3.5,
"orders": 1
},
{
"quantity": 5400,
"price": 3.55,
"orders": 3
},
{
"quantity": 9000,
"price": 3.6,
"orders": 5
},
{
"quantity": 10800,
"price": 3.65,
"orders": 3
},
{
"quantity": 18000,
"price": 3.7,
"orders": 4
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|79145",
"symbol": "CROMPTON25SEP325CE",
"last_price": 3.45,
"volume": 844200,
"average_price": 3.45,
"oi": 828000,
"net_change": 0.15,
"total_buy_quantity": 478800,
"total_sell_quantity": 561600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1758189563000",
"oi_day_high": 856800,
"oi_day_low": 815400
},
"NSE_FO:GODREJCP25SEP1260PE": {
"ohlc": {
"open": 36.55,
"high": 42.8,
"low": 33.5,
"close": 37.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 38.7,
"orders": 1
},
{
"quantity": 500,
"price": 38.65,
"orders": 1
},
{
"quantity": 500,
"price": 38.6,
"orders": 1
},
{
"quantity": 500,
"price": 38.55,
"orders": 1
},
{
"quantity": 500,
"price": 38.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 39.5,
"orders": 1
},
{
"quantity": 500,
"price": 39.55,
"orders": 1
},
{
"quantity": 500,
"price": 39.6,
"orders": 1
},
{
"quantity": 500,
"price": 39.7,
"orders": 1
},
{
"quantity": 1000,
"price": 40.75,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|86437",
"symbol": "GODREJCP25SEP1260PE",
"last_price": 37.95,
"volume": 50500,
"average_price": 38.31,
"oi": 118000,
"net_change": -1.8,
"total_buy_quantity": 54500,
"total_sell_quantity": 38000,
"lower_circuit_limit": 6.1,
"upper_circuit_limit": 73.4,
"last_trade_time": "1758189425000",
"oi_day_high": 125000,
"oi_day_low": 118000
},
"NSE_FO:BHARTIARTL25SEP1880PE": {
"ohlc": {
"open": 3.3,
"high": 5.95,
"low": 2.6,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 3325,
"price": 2.95,
"orders": 5
},
{
"quantity": 4750,
"price": 2.9,
"orders": 7
},
{
"quantity": 3800,
"price": 2.85,
"orders": 6
},
{
"quantity": 4750,
"price": 2.8,
"orders": 5
},
{
"quantity": 8550,
"price": 2.75,
"orders": 7
}
],
"sell": [
{
"quantity": 475,
"price": 3.05,
"orders": 1
},
{
"quantity": 4275,
"price": 3.1,
"orders": 5
},
{
"quantity": 4275,
"price": 3.15,
"orders": 5
},
{
"quantity": 9975,
"price": 3.2,
"orders": 8
},
{
"quantity": 2850,
"price": 3.25,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|73379",
"symbol": "BHARTIARTL25SEP1880PE",
"last_price": 3.05,
"volume": 1286300,
"average_price": 4.01,
"oi": 633650,
"net_change": -0.6,
"total_buy_quantity": 881600,
"total_sell_quantity": 221350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1758189539000",
"oi_day_high": 650275,
"oi_day_low": 595650
},
"NSE_FO:ADANIENSOL25SEP780CE": {
"ohlc": {
"open": 50,
"high": 71.9,
"low": 50,
"close": 64.2
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 64.45,
"orders": 1
},
{
"quantity": 675,
"price": 64.35,
"orders": 1
},
{
"quantity": 675,
"price": 63.9,
"orders": 1
},
{
"quantity": 675,
"price": 63.85,
"orders": 1
},
{
"quantity": 2700,
"price": 63.7,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 65.25,
"orders": 1
},
{
"quantity": 675,
"price": 65.3,
"orders": 1
},
{
"quantity": 675,
"price": 65.35,
"orders": 1
},
{
"quantity": 675,
"price": 65.45,
"orders": 1
},
{
"quantity": 675,
"price": 65.5,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|61577",
"symbol": "ADANIENSOL25SEP780CE",
"last_price": 64.2,
"volume": 61425,
"average_price": 61.47,
"oi": 182925,
"net_change": 9.9,
"total_buy_quantity": 84375,
"total_sell_quantity": 67500,
"lower_circuit_limit": 0.5,
"upper_circuit_limit": 108.1,
"last_trade_time": "1758189236000",
"oi_day_high": 219375,
"oi_day_low": 182925
},
"NSE_FO:CAMS25SEP3700CE": {
"ohlc": {
"open": 348.4,
"high": 399.15,
"low": 342.55,
"close": 380
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 384.15,
"orders": 1
},
{
"quantity": 150,
"price": 384.1,
"orders": 1
},
{
"quantity": 150,
"price": 384.05,
"orders": 1
},
{
"quantity": 150,
"price": 383.95,
"orders": 1
},
{
"quantity": 150,
"price": 383.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 398.75,
"orders": 1
},
{
"quantity": 150,
"price": 398.8,
"orders": 1
},
{
"quantity": 150,
"price": 398.85,
"orders": 1
},
{
"quantity": 300,
"price": 398.9,
"orders": 2
},
{
"quantity": 300,
"price": 398.95,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|73960",
"symbol": "CAMS25SEP3700CE",
"last_price": 380,
"volume": 3450,
"average_price": 372.85,
"oi": 34500,
"net_change": 48.15,
"total_buy_quantity": 6900,
"total_sell_quantity": 14400,
"lower_circuit_limit": 95.1,
"upper_circuit_limit": 568.6,
"last_trade_time": "1758179760000",
"oi_day_high": 35100,
"oi_day_low": 34350
},
"NSE_FO:AMBER25SEP7200CE": {
"ohlc": {
"open": 1069.3,
"high": 1069.3,
"low": 1069.3,
"close": 1069.3
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 1072.6,
"orders": 1
},
{
"quantity": 400,
"price": 1072.55,
"orders": 1
},
{
"quantity": 500,
"price": 1069.2,
"orders": 1
},
{
"quantity": 1000,
"price": 1062.85,
"orders": 1
},
{
"quantity": 1000,
"price": 1060.1,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 1141.4,
"orders": 1
},
{
"quantity": 400,
"price": 1143.25,
"orders": 1
},
{
"quantity": 1000,
"price": 1155.7,
"orders": 1
},
{
"quantity": 3000,
"price": 1304.7,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|65974",
"symbol": "AMBER25SEP7200CE",
"last_price": 1069.3,
"volume": 0,
"average_price": 0,
"oi": 600,
"net_change": 0,
"total_buy_quantity": 6200,
"total_sell_quantity": 4900,
"lower_circuit_limit": 394.45,
"upper_circuit_limit": 1744.15,
"last_trade_time": "1758096776000",
"oi_day_high": 600,
"oi_day_low": 600
},
"NSE_FO:INDIANB25SEP650PE": {
"ohlc": {
"open": 1.3,
"high": 1.3,
"low": 1,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 1,
"orders": 3
},
{
"quantity": 2000,
"price": 0.95,
"orders": 2
},
{
"quantity": 11000,
"price": 0.9,
"orders": 4
},
{
"quantity": 6000,
"price": 0.85,
"orders": 2
},
{
"quantity": 2000,
"price": 0.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 1.1,
"orders": 1
},
{
"quantity": 8000,
"price": 1.15,
"orders": 5
},
{
"quantity": 7000,
"price": 1.2,
"orders": 3
},
{
"quantity": 2000,
"price": 1.25,
"orders": 2
},
{
"quantity": 10000,
"price": 1.3,
"orders": 4
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|96190",
"symbol": "INDIANB25SEP650PE",
"last_price": 1.05,
"volume": 67000,
"average_price": 1.16,
"oi": 167000,
"net_change": -0.15,
"total_buy_quantity": 189000,
"total_sell_quantity": 133000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1758188836000",
"oi_day_high": 187000,
"oi_day_low": 167000
},
"NSE_FO:CDSL25SEP1460CE": {
"ohlc": {
"open": 124.35,
"high": 173.95,
"low": 124.35,
"close": 140
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 139.45,
"orders": 1
},
{
"quantity": 475,
"price": 139.4,
"orders": 1
},
{
"quantity": 475,
"price": 139.35,
"orders": 1
},
{
"quantity": 475,
"price": 139.3,
"orders": 1
},
{
"quantity": 475,
"price": 139.2,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 143.15,
"orders": 1
},
{
"quantity": 475,
"price": 143.2,
"orders": 1
},
{
"quantity": 475,
"price": 143.25,
"orders": 1
},
{
"quantity": 1900,
"price": 144.5,
"orders": 1
},
{
"quantity": 2375,
"price": 146,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|74934",
"symbol": "CDSL25SEP1460CE",
"last_price": 140,
"volume": 13300,
"average_price": 150.89,
"oi": 59375,
"net_change": 19,
"total_buy_quantity": 49400,
"total_sell_quantity": 34200,
"lower_circuit_limit": 25.95,
"upper_circuit_limit": 216.05,
"last_trade_time": "1758189359000",
"oi_day_high": 62700,
"oi_day_low": 59375
},
"NSE_FO:KAYNES25SEP6200CE": {
"ohlc": {
"open": 1050.3,
"high": 1065,
"low": 1050.3,
"close": 1065
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 1050.35,
"orders": 1
},
{
"quantity": 400,
"price": 1041.95,
"orders": 1
},
{
"quantity": 500,
"price": 1040.45,
"orders": 1
},
{
"quantity": 1000,
"price": 1030.8,
"orders": 1
},
{
"quantity": 1000,
"price": 1026.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 1087.35,
"orders": 1
},
{
"quantity": 500,
"price": 1092.4,
"orders": 1
},
{
"quantity": 400,
"price": 1093.6,
"orders": 1
},
{
"quantity": 200,
"price": 1105.45,
"orders": 1
},
{
"quantity": 1000,
"price": 1106.9,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|104797",
"symbol": "KAYNES25SEP6200CE",
"last_price": 1065,
"volume": 200,
"average_price": 1057.65,
"oi": 8700,
"net_change": 14.7,
"total_buy_quantity": 7100,
"total_sell_quantity": 7300,
"lower_circuit_limit": 447.2,
"upper_circuit_limit": 1653.4,
"last_trade_time": "1758188640000",
"oi_day_high": 8800,
"oi_day_low": 8700
},
"NSE_FO:TATASTEEL25SEP152.5PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 1171500,
"price": 0.1,
"orders": 18
},
{
"quantity": 1688500,
"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": 247500,
"price": 0.15,
"orders": 7
},
{
"quantity": 621500,
"price": 0.2,
"orders": 13
},
{
"quantity": 220000,
"price": 0.25,
"orders": 7
},
{
"quantity": 33000,
"price": 0.3,
"orders": 4
},
{
"quantity": 33000,
"price": 0.35,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|128688",
"symbol": "TATASTEEL25SEP152.5PE",
"last_price": 0.15,
"volume": 1083500,
"average_price": 0.15,
"oi": 2343000,
"net_change": -0.05,
"total_buy_quantity": 2860000,
"total_sell_quantity": 2156000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1758188473000",
"oi_day_high": 2618000,
"oi_day_low": 2343000
},
"NSE_FO:OBEROIRLTY25SEP1620PE": {
"ohlc": {
"open": 11.1,
"high": 15.8,
"low": 9.7,
"close": 15.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 13.9,
"orders": 1
},
{
"quantity": 350,
"price": 13.8,
"orders": 1
},
{
"quantity": 350,
"price": 13.7,
"orders": 1
},
{
"quantity": 350,
"price": 13.6,
"orders": 1
},
{
"quantity": 9450,
"price": 12,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 14.65,
"orders": 1
},
{
"quantity": 350,
"price": 14.7,
"orders": 1
},
{
"quantity": 350,
"price": 14.75,
"orders": 1
},
{
"quantity": 350,
"price": 15,
"orders": 1
},
{
"quantity": 350,
"price": 15.05,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|114400",
"symbol": "OBEROIRLTY25SEP1620PE",
"last_price": 15.35,
"volume": 45850,
"average_price": 11.74,
"oi": 65100,
"net_change": -1.65,
"total_buy_quantity": 184450,
"total_sell_quantity": 21350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.3,
"last_trade_time": "1758188898000",
"oi_day_high": 74900,
"oi_day_low": 64750
},
"NSE_FO:ONGC25SEP235CE": {
"ohlc": {
"open": 4.9,
"high": 4.9,
"low": 2.65,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 3.15,
"orders": 6
},
{
"quantity": 24750,
"price": 3.1,
"orders": 8
},
{
"quantity": 11250,
"price": 3.05,
"orders": 4
},
{
"quantity": 22500,
"price": 3,
"orders": 8
},
{
"quantity": 11250,
"price": 2.95,
"orders": 4
}
],
"sell": [
{
"quantity": 42750,
"price": 3.2,
"orders": 12
},
{
"quantity": 38250,
"price": 3.25,
"orders": 15
},
{
"quantity": 108000,
"price": 3.3,
"orders": 10
},
{
"quantity": 24750,
"price": 3.35,
"orders": 6
},
{
"quantity": 58500,
"price": 3.4,
"orders": 10
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|115072",
"symbol": "ONGC25SEP235CE",
"last_price": 3.15,
"volume": 13995000,
"average_price": 3.24,
"oi": 11792250,
"net_change": -1.25,
"total_buy_quantity": 623250,
"total_sell_quantity": 1453500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1758189580000",
"oi_day_high": 12021750,
"oi_day_low": 7535250
},
"NSE_FO:EXIDEIND25SEP395PE": {
"ohlc": {
"open": 0.85,
"high": 0.85,
"low": 0.5,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 12600,
"price": 0.45,
"orders": 6
},
{
"quantity": 10800,
"price": 0.4,
"orders": 5
},
{
"quantity": 28800,
"price": 0.35,
"orders": 6
},
{
"quantity": 93600,
"price": 0.3,
"orders": 6
},
{
"quantity": 183600,
"price": 0.25,
"orders": 9
}
],
"sell": [
{
"quantity": 3600,
"price": 0.55,
"orders": 2
},
{
"quantity": 5400,
"price": 0.6,
"orders": 1
},
{
"quantity": 7200,
"price": 0.65,
"orders": 4
},
{
"quantity": 7200,
"price": 0.7,
"orders": 4
},
{
"quantity": 5400,
"price": 0.75,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|83912",
"symbol": "EXIDEIND25SEP395PE",
"last_price": 0.5,
"volume": 156600,
"average_price": 0.6,
"oi": 363600,
"net_change": -0.45,
"total_buy_quantity": 583200,
"total_sell_quantity": 280800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1758189510000",
"oi_day_high": 363600,
"oi_day_low": 334800
},
"NSE_FO:JSWENERGY25SEP500CE": {
"ohlc": {
"open": 40.25,
"high": 44.9,
"low": 37,
"close": 41.75
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 40.6,
"orders": 1
},
{
"quantity": 2000,
"price": 40.55,
"orders": 2
},
{
"quantity": 1000,
"price": 40.2,
"orders": 1
},
{
"quantity": 1000,
"price": 40.1,
"orders": 1
},
{
"quantity": 4000,
"price": 40,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 42.1,
"orders": 1
},
{
"quantity": 1000,
"price": 42.85,
"orders": 1
},
{
"quantity": 6000,
"price": 42.95,
"orders": 2
},
{
"quantity": 2000,
"price": 43,
"orders": 1
},
{
"quantity": 2000,
"price": 43.4,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|103198",
"symbol": "JSWENERGY25SEP500CE",
"last_price": 41.75,
"volume": 97000,
"average_price": 41.29,
"oi": 346000,
"net_change": 3.4,
"total_buy_quantity": 55000,
"total_sell_quantity": 99000,
"lower_circuit_limit": 7,
"upper_circuit_limit": 69.7,
"last_trade_time": "1758189536000",
"oi_day_high": 374000,
"oi_day_low": 342000
},
"NSE_FO:LODHA25SEP1200CE": {
"ohlc": {
"open": 31.6,
"high": 38.5,
"low": 27.2,
"close": 27.75
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 27.45,
"orders": 1
},
{
"quantity": 450,
"price": 27.4,
"orders": 1
},
{
"quantity": 450,
"price": 27.3,
"orders": 1
},
{
"quantity": 450,
"price": 27.1,
"orders": 1
},
{
"quantity": 2700,
"price": 27,
"orders": 6
}
],
"sell": [
{
"quantity": 450,
"price": 27.85,
"orders": 1
},
{
"quantity": 900,
"price": 27.9,
"orders": 2
},
{
"quantity": 900,
"price": 27.95,
"orders": 2
},
{
"quantity": 900,
"price": 28,
"orders": 2
},
{
"quantity": 450,
"price": 28.05,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|108154",
"symbol": "LODHA25SEP1200CE",
"last_price": 27.75,
"volume": 1407150,
"average_price": 33.22,
"oi": 514350,
"net_change": -4.6,
"total_buy_quantity": 148500,
"total_sell_quantity": 139050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.8,
"last_trade_time": "1758189592000",
"oi_day_high": 592200,
"oi_day_low": 489600
},
"NSE_FO:HINDUNILVR25SEP2660PE": {
"ohlc": {
"open": 82,
"high": 82,
"low": 61.3,
"close": 78.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 71.05,
"orders": 1
},
{
"quantity": 600,
"price": 71,
"orders": 2
},
{
"quantity": 300,
"price": 70.9,
"orders": 1
},
{
"quantity": 300,
"price": 70.85,
"orders": 1
},
{
"quantity": 600,
"price": 70.8,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 75.4,
"orders": 1
},
{
"quantity": 300,
"price": 75.45,
"orders": 1
},
{
"quantity": 300,
"price": 75.5,
"orders": 1
},
{
"quantity": 300,
"price": 75.55,
"orders": 1
},
{
"quantity": 300,
"price": 81.6,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|91737",
"symbol": "HINDUNILVR25SEP2660PE",
"last_price": 78.05,
"volume": 53100,
"average_price": 72.07,
"oi": 66300,
"net_change": -10.5,
"total_buy_quantity": 25800,
"total_sell_quantity": 19500,
"lower_circuit_limit": 16.75,
"upper_circuit_limit": 160.35,
"last_trade_time": "1758189560000",
"oi_day_high": 75900,
"oi_day_low": 65100
},
"NSE_FO:IDEA25SEP7PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 79837575,
"price": 0.05,
"orders": 266
},
{
"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": 230721300,
"price": 0.1,
"orders": 559
},
{
"quantity": 63827175,
"price": 0.15,
"orders": 137
},
{
"quantity": 28661475,
"price": 0.2,
"orders": 52
},
{
"quantity": 18512025,
"price": 0.25,
"orders": 28
},
{
"quantity": 14223525,
"price": 0.3,
"orders": 19
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|94152",
"symbol": "IDEA25SEP7PE",
"last_price": 0.1,
"volume": 167108550,
"average_price": 0.05,
"oi": 410981250,
"net_change": 0,
"total_buy_quantity": 79837575,
"total_sell_quantity": 397043625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1758189512000",
"oi_day_high": 411052725,
"oi_day_low": 374100150
},
"NSE_FO:IOC25SEP137.5CE": {
"ohlc": {
"open": 10,
"high": 10.1,
"low": 9.45,
"close": 10.1
},
"depth": {
"buy": [
{
"quantity": 14625,
"price": 9.9,
"orders": 3
},
{
"quantity": 4875,
"price": 9.85,
"orders": 1
},
{
"quantity": 19500,
"price": 9.75,
"orders": 1
},
{
"quantity": 9750,
"price": 9.7,
"orders": 1
},
{
"quantity": 4875,
"price": 9.5,
"orders": 1
}
],
"sell": [
{
"quantity": 4875,
"price": 10.05,
"orders": 1
},
{
"quantity": 4875,
"price": 10.1,
"orders": 1
},
{
"quantity": 4875,
"price": 10.15,
"orders": 1
},
{
"quantity": 34125,
"price": 10.2,
"orders": 4
},
{
"quantity": 14625,
"price": 10.25,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|41955",
"symbol": "IOC25SEP137.5CE",
"last_price": 10.1,
"volume": 43875,
"average_price": 9.92,
"oi": 365625,
"net_change": 0.85,
"total_buy_quantity": 204750,
"total_sell_quantity": 355875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.25,
"last_trade_time": "1758189166000",
"oi_day_high": 390000,
"oi_day_low": 365625
},
"NSE_FO:CANBK25SEP105PE": {
"ohlc": {
"open": 0.2,
"high": 0.25,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 1606500,
"price": 0.15,
"orders": 23
},
{
"quantity": 4684500,
"price": 0.1,
"orders": 35
},
{
"quantity": 4036500,
"price": 0.05,
"orders": 30
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 411750,
"price": 0.2,
"orders": 9
},
{
"quantity": 519750,
"price": 0.25,
"orders": 12
},
{
"quantity": 27000,
"price": 0.3,
"orders": 2
},
{
"quantity": 229500,
"price": 0.35,
"orders": 4
},
{
"quantity": 229500,
"price": 0.4,
"orders": 4
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|74416",
"symbol": "CANBK25SEP105PE",
"last_price": 0.15,
"volume": 3908250,
"average_price": 0.17,
"oi": 6480000,
"net_change": -0.05,
"total_buy_quantity": 10327500,
"total_sell_quantity": 2281500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1758189571000",
"oi_day_high": 7020000,
"oi_day_low": 6432750
},
"NSE_FO:NTPC25SEP330CE": {
"ohlc": {
"open": 9.05,
"high": 9.4,
"low": 6.75,
"close": 8.35
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 8.35,
"orders": 3
},
{
"quantity": 6000,
"price": 8.3,
"orders": 3
},
{
"quantity": 1500,
"price": 8.25,
"orders": 1
},
{
"quantity": 6000,
"price": 8.15,
"orders": 1
},
{
"quantity": 10500,
"price": 8.05,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 8.5,
"orders": 2
},
{
"quantity": 3000,
"price": 8.55,
"orders": 2
},
{
"quantity": 4500,
"price": 8.6,
"orders": 3
},
{
"quantity": 4500,
"price": 8.65,
"orders": 3
},
{
"quantity": 6000,
"price": 8.7,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|118622",
"symbol": "NTPC25SEP330CE",
"last_price": 8.35,
"volume": 2340000,
"average_price": 8.04,
"oi": 3160500,
"net_change": -0.65,
"total_buy_quantity": 804000,
"total_sell_quantity": 271500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29,
"last_trade_time": "1758189553000",
"oi_day_high": 3693000,
"oi_day_low": 3160500
},
"NSE_FO:IGL25SEP205PE": {
"ohlc": {
"open": 0.8,
"high": 0.9,
"low": 0.6,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 11000,
"price": 0.6,
"orders": 4
},
{
"quantity": 11000,
"price": 0.55,
"orders": 4
},
{
"quantity": 11000,
"price": 0.5,
"orders": 4
},
{
"quantity": 8250,
"price": 0.45,
"orders": 3
},
{
"quantity": 8250,
"price": 0.4,
"orders": 3
}
],
"sell": [
{
"quantity": 5500,
"price": 0.7,
"orders": 2
},
{
"quantity": 11000,
"price": 0.75,
"orders": 3
},
{
"quantity": 11000,
"price": 0.8,
"orders": 4
},
{
"quantity": 5500,
"price": 0.85,
"orders": 2
},
{
"quantity": 5500,
"price": 0.9,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|95070",
"symbol": "IGL25SEP205PE",
"last_price": 0.65,
"volume": 621500,
"average_price": 0.68,
"oi": 855250,
"net_change": -0.3,
"total_buy_quantity": 255750,
"total_sell_quantity": 184250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1758189369000",
"oi_day_high": 858000,
"oi_day_low": 437250
},
"NSE_FO:SRF25SEP2850CE": {
"ohlc": {
"open": 114.7,
"high": 114.7,
"low": 92.2,
"close": 109.75
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 107.2,
"orders": 1
},
{
"quantity": 200,
"price": 107,
"orders": 1
},
{
"quantity": 600,
"price": 105.95,
"orders": 1
},
{
"quantity": 600,
"price": 104.6,
"orders": 1
},
{
"quantity": 400,
"price": 104.1,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 111.65,
"orders": 1
},
{
"quantity": 200,
"price": 111.8,
"orders": 1
},
{
"quantity": 200,
"price": 112.55,
"orders": 1
},
{
"quantity": 200,
"price": 112.6,
"orders": 1
},
{
"quantity": 200,
"price": 112.65,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|124845",
"symbol": "SRF25SEP2850CE",
"last_price": 109.75,
"volume": 6800,
"average_price": 98.83,
"oi": 48400,
"net_change": -10.95,
"total_buy_quantity": 13800,
"total_sell_quantity": 12400,
"lower_circuit_limit": 9.8,
"upper_circuit_limit": 231.6,
"last_trade_time": "1758189438000",
"oi_day_high": 48400,
"oi_day_low": 48400
},
"NSE_FO:RECLTD25SEP350CE": {
"ohlc": {
"open": 38.4,
"high": 41.1,
"low": 34.55,
"close": 36.25
},
"depth": {
"buy": [
{
"quantity": 1275,
"price": 35.7,
"orders": 1
},
{
"quantity": 1275,
"price": 35.65,
"orders": 1
},
{
"quantity": 1275,
"price": 35.6,
"orders": 1
},
{
"quantity": 1275,
"price": 35.4,
"orders": 1
},
{
"quantity": 2550,
"price": 35.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1275,
"price": 36.2,
"orders": 1
},
{
"quantity": 1275,
"price": 36.3,
"orders": 1
},
{
"quantity": 1275,
"price": 36.5,
"orders": 1
},
{
"quantity": 1275,
"price": 36.55,
"orders": 1
},
{
"quantity": 2550,
"price": 36.65,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|120463",
"symbol": "RECLTD25SEP350CE",
"last_price": 36.25,
"volume": 183600,
"average_price": 37.74,
"oi": 569925,
"net_change": 0.6,
"total_buy_quantity": 130050,
"total_sell_quantity": 144075,
"lower_circuit_limit": 10.95,
"upper_circuit_limit": 60.35,
"last_trade_time": "1758189481000",
"oi_day_high": 612000,
"oi_day_low": 564825
},
"NSE_FO:LAURUSLABS25SEP860PE": {
"ohlc": {
"open": 6.6,
"high": 6.95,
"low": 1.85,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 1.95,
"orders": 1
},
{
"quantity": 6800,
"price": 1.9,
"orders": 4
},
{
"quantity": 18700,
"price": 1.85,
"orders": 4
},
{
"quantity": 3400,
"price": 1.8,
"orders": 2
},
{
"quantity": 18700,
"price": 1.75,
"orders": 2
}
],
"sell": [
{
"quantity": 5100,
"price": 2.05,
"orders": 3
},
{
"quantity": 5100,
"price": 2.1,
"orders": 3
},
{
"quantity": 18700,
"price": 2.15,
"orders": 4
},
{
"quantity": 18700,
"price": 2.2,
"orders": 4
},
{
"quantity": 3400,
"price": 2.25,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|107061",
"symbol": "LAURUSLABS25SEP860PE",
"last_price": 2,
"volume": 1030200,
"average_price": 3.53,
"oi": 501500,
"net_change": -3.5,
"total_buy_quantity": 255000,
"total_sell_quantity": 394400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1758189540000",
"oi_day_high": 647700,
"oi_day_low": 484500
},
"NSE_FO:IRCTC25SEP700CE": {
"ohlc": {
"open": 38.1,
"high": 40,
"low": 35.2,
"close": 37.1
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 36.4,
"orders": 2
},
{
"quantity": 1750,
"price": 36.35,
"orders": 1
},
{
"quantity": 2625,
"price": 36,
"orders": 2
},
{
"quantity": 3500,
"price": 35.7,
"orders": 1
},
{
"quantity": 1750,
"price": 35.6,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 37.65,
"orders": 1
},
{
"quantity": 875,
"price": 37.7,
"orders": 1
},
{
"quantity": 875,
"price": 37.85,
"orders": 1
},
{
"quantity": 875,
"price": 37.95,
"orders": 1
},
{
"quantity": 875,
"price": 38,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|101229",
"symbol": "IRCTC25SEP700CE",
"last_price": 37.1,
"volume": 32375,
"average_price": 38.06,
"oi": 248500,
"net_change": 1.65,
"total_buy_quantity": 68250,
"total_sell_quantity": 57750,
"lower_circuit_limit": 6.95,
"upper_circuit_limit": 63.95,
"last_trade_time": "1758189513000",
"oi_day_high": 252875,
"oi_day_low": 248500
},
"NSE_FO:INOXWIND25SEP135CE": {
"ohlc": {
"open": 14.9,
"high": 14.9,
"low": 14.9,
"close": 14.9
},
"depth": {
"buy": [
{
"quantity": 3272,
"price": 14.25,
"orders": 1
},
{
"quantity": 3272,
"price": 13.9,
"orders": 1
},
{
"quantity": 16360,
"price": 13.85,
"orders": 2
},
{
"quantity": 16360,
"price": 13.8,
"orders": 1
},
{
"quantity": 32720,
"price": 13.65,
"orders": 1
}
],
"sell": [
{
"quantity": 3272,
"price": 15.15,
"orders": 1
},
{
"quantity": 9816,
"price": 15.2,
"orders": 1
},
{
"quantity": 32720,
"price": 15.3,
"orders": 1
},
{
"quantity": 13088,
"price": 15.35,
"orders": 1
},
{
"quantity": 3272,
"price": 15.55,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|97815",
"symbol": "INOXWIND25SEP135CE",
"last_price": 14.9,
"volume": 3272,
"average_price": 14.9,
"oi": 170144,
"net_change": -1.8,
"total_buy_quantity": 107976,
"total_sell_quantity": 166872,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37,
"last_trade_time": "1758188378000",
"oi_day_high": 170144,
"oi_day_low": 170144
},
"NSE_FO:KOTAKBANK25SEP1940CE": {
"ohlc": {
"open": 109.9,
"high": 122.75,
"low": 109.9,
"close": 118
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 117.4,
"orders": 1
},
{
"quantity": 400,
"price": 117.35,
"orders": 1
},
{
"quantity": 400,
"price": 117.25,
"orders": 1
},
{
"quantity": 400,
"price": 116.55,
"orders": 1
},
{
"quantity": 800,
"price": 115.8,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 119.2,
"orders": 1
},
{
"quantity": 400,
"price": 119.25,
"orders": 1
},
{
"quantity": 1200,
"price": 119.55,
"orders": 1
},
{
"quantity": 400,
"price": 119.85,
"orders": 1
},
{
"quantity": 400,
"price": 120.2,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|102762",
"symbol": "KOTAKBANK25SEP1940CE",
"last_price": 118,
"volume": 91600,
"average_price": 118.45,
"oi": 203200,
"net_change": 3,
"total_buy_quantity": 34000,
"total_sell_quantity": 43200,
"lower_circuit_limit": 37.2,
"upper_circuit_limit": 192.8,
"last_trade_time": "1758189460000",
"oi_day_high": 204400,
"oi_day_low": 183200
},
"NSE_FO:MUTHOOTFIN25SEP2650CE": {
"ohlc": {
"open": 289.2,
"high": 289.2,
"low": 289.2,
"close": 289.2
},
"depth": {
"buy": [
{
"quantity": 1375,
"price": 298.6,
"orders": 3
},
{
"quantity": 550,
"price": 298.55,
"orders": 1
},
{
"quantity": 2750,
"price": 297.95,
"orders": 1
},
{
"quantity": 2200,
"price": 296.95,
"orders": 2
},
{
"quantity": 3300,
"price": 296.6,
"orders": 2
}
],
"sell": [
{
"quantity": 275,
"price": 318.7,
"orders": 1
},
{
"quantity": 275,
"price": 318.75,
"orders": 1
},
{
"quantity": 275,
"price": 318.8,
"orders": 1
},
{
"quantity": 550,
"price": 318.85,
"orders": 2
},
{
"quantity": 275,
"price": 318.9,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|110469",
"symbol": "MUTHOOTFIN25SEP2650CE",
"last_price": 289.2,
"volume": 825,
"average_price": 289.2,
"oi": 18700,
"net_change": 0,
"total_buy_quantity": 12100,
"total_sell_quantity": 14575,
"lower_circuit_limit": 129.8,
"upper_circuit_limit": 448.6,
"last_trade_time": "1758167190000",
"oi_day_high": 18700,
"oi_day_low": 18700
},
"NSE_FO:JUBLFOOD25SEP640PE": {
"ohlc": {
"open": 15.95,
"high": 22.05,
"low": 15.95,
"close": 18
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 17.65,
"orders": 1
},
{
"quantity": 1250,
"price": 17.6,
"orders": 1
},
{
"quantity": 1250,
"price": 17.55,
"orders": 1
},
{
"quantity": 1250,
"price": 17.45,
"orders": 1
},
{
"quantity": 1250,
"price": 17.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 18,
"orders": 2
},
{
"quantity": 2500,
"price": 18.05,
"orders": 2
},
{
"quantity": 1250,
"price": 18.1,
"orders": 1
},
{
"quantity": 1250,
"price": 18.15,
"orders": 1
},
{
"quantity": 1250,
"price": 18.25,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|104049",
"symbol": "JUBLFOOD25SEP640PE",
"last_price": 18,
"volume": 100000,
"average_price": 20.04,
"oi": 372500,
"net_change": -0.6,
"total_buy_quantity": 168750,
"total_sell_quantity": 135000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.85,
"last_trade_time": "1758189574000",
"oi_day_high": 380000,
"oi_day_low": 366250
},
"NSE_FO:TATAMOTORS25SEP680CE": {
"ohlc": {
"open": 45.2,
"high": 49.25,
"low": 34.4,
"close": 38.15
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 37.55,
"orders": 1
},
{
"quantity": 1600,
"price": 37.5,
"orders": 2
},
{
"quantity": 2400,
"price": 37.25,
"orders": 2
},
{
"quantity": 2400,
"price": 37,
"orders": 1
},
{
"quantity": 3200,
"price": 36.4,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 38.05,
"orders": 1
},
{
"quantity": 2400,
"price": 38.1,
"orders": 3
},
{
"quantity": 800,
"price": 38.3,
"orders": 1
},
{
"quantity": 1600,
"price": 38.5,
"orders": 2
},
{
"quantity": 2400,
"price": 38.55,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|139512",
"symbol": "TATAMOTORS25SEP680CE",
"last_price": 38.15,
"volume": 540800,
"average_price": 39.03,
"oi": 1483200,
"net_change": -5.45,
"total_buy_quantity": 93600,
"total_sell_quantity": 112000,
"lower_circuit_limit": 11,
"upper_circuit_limit": 76.2,
"last_trade_time": "1758189509000",
"oi_day_high": 1491200,
"oi_day_low": 1426400
},
"NSE_FO:NESTLEIND25SEP1160PE": {
"ohlc": {
"open": 2.45,
"high": 2.45,
"low": 1.5,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 1.55,
"orders": 2
},
{
"quantity": 1500,
"price": 1.5,
"orders": 3
},
{
"quantity": 5500,
"price": 1.45,
"orders": 3
},
{
"quantity": 3500,
"price": 1.4,
"orders": 3
},
{
"quantity": 500,
"price": 1.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 1.75,
"orders": 4
},
{
"quantity": 2500,
"price": 1.8,
"orders": 4
},
{
"quantity": 7000,
"price": 1.85,
"orders": 5
},
{
"quantity": 3000,
"price": 1.9,
"orders": 2
},
{
"quantity": 500,
"price": 1.95,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|117394",
"symbol": "NESTLEIND25SEP1160PE",
"last_price": 1.55,
"volume": 35500,
"average_price": 1.95,
"oi": 143000,
"net_change": -0.95,
"total_buy_quantity": 206500,
"total_sell_quantity": 98000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1758189226000",
"oi_day_high": 146500,
"oi_day_low": 139500
},
"NSE_FO:POLYCAB25SEP7100PE": {
"ohlc": {
"open": 43,
"high": 43.05,
"low": 24.7,
"close": 24.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 22.8,
"orders": 1
},
{
"quantity": 125,
"price": 22.7,
"orders": 1
},
{
"quantity": 125,
"price": 22.1,
"orders": 1
},
{
"quantity": 125,
"price": 22.05,
"orders": 1
},
{
"quantity": 125,
"price": 20.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 25.85,
"orders": 1
},
{
"quantity": 125,
"price": 25.9,
"orders": 1
},
{
"quantity": 125,
"price": 30.15,
"orders": 1
},
{
"quantity": 125,
"price": 30.25,
"orders": 1
},
{
"quantity": 125,
"price": 30.3,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|119241",
"symbol": "POLYCAB25SEP7100PE",
"last_price": 24.7,
"volume": 50375,
"average_price": 32.69,
"oi": 54000,
"net_change": -19.35,
"total_buy_quantity": 25125,
"total_sell_quantity": 16125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 191.65,
"last_trade_time": "1758189522000",
"oi_day_high": 57625,
"oi_day_low": 44875
},
"NSE_FO:ASHOKLEY25SEP130CE": {
"ohlc": {
"open": 7.05,
"high": 8.9,
"low": 6.55,
"close": 8.9
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 8.85,
"orders": 1
},
{
"quantity": 5000,
"price": 8.8,
"orders": 1
},
{
"quantity": 5000,
"price": 8.75,
"orders": 1
},
{
"quantity": 25000,
"price": 8.7,
"orders": 3
},
{
"quantity": 40000,
"price": 8.65,
"orders": 1
}
],
"sell": [
{
"quantity": 10000,
"price": 8.95,
"orders": 2
},
{
"quantity": 30000,
"price": 9,
"orders": 5
},
{
"quantity": 5000,
"price": 9.05,
"orders": 1
},
{
"quantity": 50000,
"price": 9.2,
"orders": 2
},
{
"quantity": 50000,
"price": 9.25,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "ASHOKLEY25SEP130CE",
"last_price": 8.9,
"volume": 1465000,
"average_price": 7.5,
"oi": 4075000,
"net_change": 1.75,
"total_buy_quantity": 840000,
"total_sell_quantity": 630000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1758189569000",
"oi_day_high": 4235000,
"oi_day_low": 4075000
},
"NSE_FO:UNITDSPR25SEP1280PE": {
"ohlc": {
"open": 2.95,
"high": 4.1,
"low": 2.65,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 3,
"orders": 1
},
{
"quantity": 1200,
"price": 2.95,
"orders": 3
},
{
"quantity": 2000,
"price": 2.9,
"orders": 5
},
{
"quantity": 400,
"price": 2.85,
"orders": 1
},
{
"quantity": 800,
"price": 2.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 3.2,
"orders": 3
},
{
"quantity": 1200,
"price": 3.25,
"orders": 3
},
{
"quantity": 800,
"price": 3.3,
"orders": 2
},
{
"quantity": 2800,
"price": 3.35,
"orders": 3
},
{
"quantity": 800,
"price": 3.4,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|143479",
"symbol": "UNITDSPR25SEP1280PE",
"last_price": 3.05,
"volume": 126400,
"average_price": 3.38,
"oi": 200000,
"net_change": 0.1,
"total_buy_quantity": 289200,
"total_sell_quantity": 102000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1758189459000",
"oi_day_high": 200800,
"oi_day_low": 174800
},
"NSE_FO:KPITTECH25SEP1180CE": {
"ohlc": {
"open": 91.65,
"high": 91.65,
"low": 91.65,
"close": 91.65
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 129.1,
"orders": 1
},
{
"quantity": 1600,
"price": 129.05,
"orders": 1
},
{
"quantity": 2000,
"price": 126.3,
"orders": 1
},
{
"quantity": 4000,
"price": 124.05,
"orders": 1
},
{
"quantity": 4000,
"price": 123.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 136.7,
"orders": 1
},
{
"quantity": 4000,
"price": 137.45,
"orders": 1
},
{
"quantity": 800,
"price": 155.15,
"orders": 1
},
{
"quantity": 20000,
"price": 159.35,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-09-18T15:29:54.716+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": 32800,
"total_sell_quantity": 26400,
"lower_circuit_limit": 46.15,
"upper_circuit_limit": 205.25,
"last_trade_time": "1757576683000",
"oi_day_high": 19200,
"oi_day_low": 19200
},
"NSE_FO:ITC25SEP400CE": {
"ohlc": {
"open": 13.4,
"high": 15.05,
"low": 12.75,
"close": 14.65
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 14.7,
"orders": 1
},
{
"quantity": 3200,
"price": 14.6,
"orders": 2
},
{
"quantity": 1600,
"price": 14.55,
"orders": 1
},
{
"quantity": 3200,
"price": 14.5,
"orders": 2
},
{
"quantity": 1600,
"price": 14.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 14.8,
"orders": 1
},
{
"quantity": 1600,
"price": 14.85,
"orders": 1
},
{
"quantity": 17600,
"price": 14.9,
"orders": 2
},
{
"quantity": 4800,
"price": 15,
"orders": 3
},
{
"quantity": 9600,
"price": 15.15,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|101931",
"symbol": "ITC25SEP400CE",
"last_price": 14.65,
"volume": 1222400,
"average_price": 14,
"oi": 932800,
"net_change": 1.95,
"total_buy_quantity": 232000,
"total_sell_quantity": 200000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.7,
"last_trade_time": "1758189525000",
"oi_day_high": 1060800,
"oi_day_low": 932800
},
"NSE_FO:HFCL25SEP70CE": {
"ohlc": {
"open": 6.55,
"high": 9.2,
"low": 6.2,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 12900,
"price": 8,
"orders": 2
},
{
"quantity": 12900,
"price": 7.95,
"orders": 2
},
{
"quantity": 51600,
"price": 7.9,
"orders": 4
},
{
"quantity": 6450,
"price": 7.85,
"orders": 1
},
{
"quantity": 122550,
"price": 7.8,
"orders": 4
}
],
"sell": [
{
"quantity": 12900,
"price": 8.1,
"orders": 2
},
{
"quantity": 19350,
"price": 8.15,
"orders": 3
},
{
"quantity": 38700,
"price": 8.2,
"orders": 2
},
{
"quantity": 6450,
"price": 8.25,
"orders": 1
},
{
"quantity": 25800,
"price": 8.35,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|92222",
"symbol": "HFCL25SEP70CE",
"last_price": 8.1,
"volume": 2038200,
"average_price": 7.86,
"oi": 2263950,
"net_change": 2.35,
"total_buy_quantity": 806250,
"total_sell_quantity": 683700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1758189545000",
"oi_day_high": 2431650,
"oi_day_low": 2180100
},
"NSE_FO:PETRONET25SEP270PE": {
"ohlc": {
"open": 1.7,
"high": 1.95,
"low": 1.45,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 1.6,
"orders": 2
},
{
"quantity": 5400,
"price": 1.55,
"orders": 3
},
{
"quantity": 28800,
"price": 1.5,
"orders": 5
},
{
"quantity": 3600,
"price": 1.45,
"orders": 2
},
{
"quantity": 10800,
"price": 1.4,
"orders": 2
}
],
"sell": [
{
"quantity": 5400,
"price": 1.7,
"orders": 3
},
{
"quantity": 28800,
"price": 1.75,
"orders": 5
},
{
"quantity": 3600,
"price": 1.8,
"orders": 2
},
{
"quantity": 1800,
"price": 1.85,
"orders": 1
},
{
"quantity": 12600,
"price": 1.9,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|122431",
"symbol": "PETRONET25SEP270PE",
"last_price": 1.6,
"volume": 261000,
"average_price": 1.74,
"oi": 1566000,
"net_change": 0.05,
"total_buy_quantity": 439200,
"total_sell_quantity": 178200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1758188424000",
"oi_day_high": 1566000,
"oi_day_low": 1512000
},
"NSE_FO:PRESTIGE25SEP1580PE": {
"ohlc": {
"open": 8.6,
"high": 14.05,
"low": 7,
"close": 13.6
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 13.05,
"orders": 1
},
{
"quantity": 450,
"price": 13,
"orders": 1
},
{
"quantity": 450,
"price": 12.95,
"orders": 1
},
{
"quantity": 900,
"price": 12.9,
"orders": 2
},
{
"quantity": 450,
"price": 12.8,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 13.75,
"orders": 1
},
{
"quantity": 1350,
"price": 13.8,
"orders": 3
},
{
"quantity": 450,
"price": 13.9,
"orders": 1
},
{
"quantity": 900,
"price": 15.05,
"orders": 1
},
{
"quantity": 8100,
"price": 15.65,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|119978",
"symbol": "PRESTIGE25SEP1580PE",
"last_price": 13.6,
"volume": 149400,
"average_price": 9.18,
"oi": 124650,
"net_change": 2.6,
"total_buy_quantity": 108450,
"total_sell_quantity": 63000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.35,
"last_trade_time": "1758189512000",
"oi_day_high": 139050,
"oi_day_low": 110250
},
"NSE_FO:ABB25SEP5000PE": {
"ohlc": {
"open": 9.7,
"high": 9.75,
"low": 5.25,
"close": 6.15
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 5.6,
"orders": 1
},
{
"quantity": 125,
"price": 5.55,
"orders": 1
},
{
"quantity": 250,
"price": 5.5,
"orders": 2
},
{
"quantity": 125,
"price": 5.4,
"orders": 1
},
{
"quantity": 250,
"price": 5.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 6.35,
"orders": 1
},
{
"quantity": 125,
"price": 6.4,
"orders": 1
},
{
"quantity": 6125,
"price": 6.6,
"orders": 2
},
{
"quantity": 125,
"price": 8,
"orders": 1
},
{
"quantity": 2250,
"price": 8.05,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|62855",
"symbol": "ABB25SEP5000PE",
"last_price": 6.15,
"volume": 72125,
"average_price": 6.63,
"oi": 131125,
"net_change": -2.45,
"total_buy_quantity": 71875,
"total_sell_quantity": 25375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.4,
"last_trade_time": "1758189540000",
"oi_day_high": 140250,
"oi_day_low": 129375
},
"NSE_FO:ALKEM25SEP5400PE": {
"ohlc": {
"open": 54.5,
"high": 54.5,
"low": 36.75,
"close": 38.3
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 35.45,
"orders": 1
},
{
"quantity": 125,
"price": 35.4,
"orders": 1
},
{
"quantity": 125,
"price": 35.3,
"orders": 1
},
{
"quantity": 125,
"price": 35.1,
"orders": 1
},
{
"quantity": 125,
"price": 33.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 38.5,
"orders": 1
},
{
"quantity": 125,
"price": 38.55,
"orders": 1
},
{
"quantity": 125,
"price": 38.65,
"orders": 1
},
{
"quantity": 125,
"price": 38.85,
"orders": 1
},
{
"quantity": 250,
"price": 40.05,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|65261",
"symbol": "ALKEM25SEP5400PE",
"last_price": 38.3,
"volume": 13000,
"average_price": 41.94,
"oi": 29000,
"net_change": -16.35,
"total_buy_quantity": 14625,
"total_sell_quantity": 12125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 148.15,
"last_trade_time": "1758188792000",
"oi_day_high": 29000,
"oi_day_low": 27500
},
"NSE_FO:RVNL25SEP310CE": {
"ohlc": {
"open": 50.6,
"high": 50.6,
"low": 50.6,
"close": 50.6
},
"depth": {
"buy": [
{
"quantity": 1375,
"price": 51.5,
"orders": 1
},
{
"quantity": 2750,
"price": 51.45,
"orders": 2
},
{
"quantity": 5500,
"price": 51.25,
"orders": 1
},
{
"quantity": 4125,
"price": 51.1,
"orders": 1
},
{
"quantity": 6875,
"price": 50.95,
"orders": 1
}
],
"sell": [
{
"quantity": 5500,
"price": 55.1,
"orders": 2
},
{
"quantity": 13750,
"price": 55.15,
"orders": 1
},
{
"quantity": 9625,
"price": 55.25,
"orders": 2
},
{
"quantity": 68750,
"price": 61.95,
"orders": 1
},
{
"quantity": 12375,
"price": 71.65,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|121266",
"symbol": "RVNL25SEP310CE",
"last_price": 50.6,
"volume": 0,
"average_price": 0,
"oi": 232375,
"net_change": -0.35,
"total_buy_quantity": 49500,
"total_sell_quantity": 118250,
"lower_circuit_limit": 20,
"upper_circuit_limit": 81.9,
"last_trade_time": "1758102991000",
"oi_day_high": 247500,
"oi_day_low": 232375
},
"NSE_FO:MAXHEALTH25SEP1160PE": {
"ohlc": {
"open": 27.2,
"high": 28,
"low": 14.35,
"close": 14.55
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 14.6,
"orders": 2
},
{
"quantity": 1575,
"price": 14.55,
"orders": 3
},
{
"quantity": 525,
"price": 14.5,
"orders": 1
},
{
"quantity": 3150,
"price": 14.45,
"orders": 2
},
{
"quantity": 3675,
"price": 14.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1050,
"price": 14.95,
"orders": 2
},
{
"quantity": 525,
"price": 15.1,
"orders": 1
},
{
"quantity": 1050,
"price": 15.15,
"orders": 2
},
{
"quantity": 525,
"price": 15.55,
"orders": 1
},
{
"quantity": 1575,
"price": 15.6,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|112178",
"symbol": "MAXHEALTH25SEP1160PE",
"last_price": 14.55,
"volume": 353850,
"average_price": 19.22,
"oi": 261450,
"net_change": -10.45,
"total_buy_quantity": 104475,
"total_sell_quantity": 74550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.75,
"last_trade_time": "1758189563000",
"oi_day_high": 276675,
"oi_day_low": 259350
},
"NSE_FO:PHOENIXLTD25SEP1500CE": {
"ohlc": {
"open": 143,
"high": 144.5,
"low": 119.45,
"close": 132
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 129.4,
"orders": 1
},
{
"quantity": 350,
"price": 129.35,
"orders": 1
},
{
"quantity": 350,
"price": 129.15,
"orders": 1
},
{
"quantity": 350,
"price": 128.65,
"orders": 1
},
{
"quantity": 350,
"price": 128.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 133.15,
"orders": 1
},
{
"quantity": 350,
"price": 133.2,
"orders": 1
},
{
"quantity": 350,
"price": 133.3,
"orders": 1
},
{
"quantity": 350,
"price": 133.4,
"orders": 1
},
{
"quantity": 1400,
"price": 138.15,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|116927",
"symbol": "PHOENIXLTD25SEP1500CE",
"last_price": 132,
"volume": 3500,
"average_price": 132.17,
"oi": 32550,
"net_change": 13.55,
"total_buy_quantity": 29400,
"total_sell_quantity": 21350,
"lower_circuit_limit": 23.15,
"upper_circuit_limit": 213.75,
"last_trade_time": "1758189287000",
"oi_day_high": 33250,
"oi_day_low": 32550
},
"NSE_FO:BHARATFORG25SEP1120CE": {
"ohlc": {
"open": 154.25,
"high": 154.25,
"low": 154,
"close": 154
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 147.3,
"orders": 1
},
{
"quantity": 5000,
"price": 146.65,
"orders": 1
},
{
"quantity": 2000,
"price": 146.4,
"orders": 1
},
{
"quantity": 2500,
"price": 144.9,
"orders": 1
},
{
"quantity": 2000,
"price": 144.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 158.15,
"orders": 1
},
{
"quantity": 5000,
"price": 159.8,
"orders": 1
},
{
"quantity": 2000,
"price": 159.95,
"orders": 1
},
{
"quantity": 5000,
"price": 160.7,
"orders": 1
},
{
"quantity": 2000,
"price": 161.9,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|72968",
"symbol": "BHARATFORG25SEP1120CE",
"last_price": 154,
"volume": 2500,
"average_price": 154.11,
"oi": 83500,
"net_change": -0.55,
"total_buy_quantity": 41500,
"total_sell_quantity": 39500,
"lower_circuit_limit": 80.6,
"upper_circuit_limit": 228.5,
"last_trade_time": "1758188798000",
"oi_day_high": 83500,
"oi_day_low": 83500
},
"NSE_FO:GLENMARK25SEP1940CE": {
"ohlc": {
"open": 121,
"high": 121,
"low": 121,
"close": 121
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 170.5,
"orders": 1
},
{
"quantity": 1875,
"price": 170.45,
"orders": 1
},
{
"quantity": 1500,
"price": 169.6,
"orders": 1
},
{
"quantity": 3750,
"price": 167.45,
"orders": 1
},
{
"quantity": 3750,
"price": 166.45,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 185.3,
"orders": 1
},
{
"quantity": 1500,
"price": 185.35,
"orders": 1
},
{
"quantity": 1875,
"price": 189.4,
"orders": 1
},
{
"quantity": 3750,
"price": 190.35,
"orders": 1
},
{
"quantity": 3750,
"price": 192.2,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|85540",
"symbol": "GLENMARK25SEP1940CE",
"last_price": 121,
"volume": 0,
"average_price": 0,
"oi": 43125,
"net_change": 0,
"total_buy_quantity": 24000,
"total_sell_quantity": 12000,
"lower_circuit_limit": 23.55,
"upper_circuit_limit": 218.45,
"last_trade_time": "1758097987000",
"oi_day_high": 43125,
"oi_day_low": 43125
},
"NSE_FO:SYNGENE25SEP630PE": {
"ohlc": {
"open": 4,
"high": 4.15,
"low": 2.75,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 2.4,
"orders": 2
},
{
"quantity": 4000,
"price": 2.35,
"orders": 4
},
{
"quantity": 2000,
"price": 2.3,
"orders": 2
},
{
"quantity": 3000,
"price": 2.25,
"orders": 3
},
{
"quantity": 7000,
"price": 2.2,
"orders": 3
}
],
"sell": [
{
"quantity": 3000,
"price": 2.6,
"orders": 3
},
{
"quantity": 2000,
"price": 2.65,
"orders": 2
},
{
"quantity": 3000,
"price": 2.7,
"orders": 3
},
{
"quantity": 1000,
"price": 2.75,
"orders": 1
},
{
"quantity": 4000,
"price": 2.8,
"orders": 4
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|126630",
"symbol": "SYNGENE25SEP630PE",
"last_price": 2.8,
"volume": 41000,
"average_price": 3.44,
"oi": 314000,
"net_change": -1.9,
"total_buy_quantity": 193000,
"total_sell_quantity": 201000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1758189112000",
"oi_day_high": 324000,
"oi_day_low": 314000
},
"NSE_FO:PAGEIND25SEP44000PE": {
"ohlc": {
"open": 193.2,
"high": 675,
"low": 193.2,
"close": 542
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 535.05,
"orders": 1
},
{
"quantity": 15,
"price": 535,
"orders": 1
},
{
"quantity": 15,
"price": 519.95,
"orders": 1
},
{
"quantity": 30,
"price": 519,
"orders": 1
},
{
"quantity": 45,
"price": 517.45,
"orders": 2
}
],
"sell": [
{
"quantity": 15,
"price": 541.5,
"orders": 1
},
{
"quantity": 15,
"price": 544,
"orders": 1
},
{
"quantity": 15,
"price": 548.95,
"orders": 1
},
{
"quantity": 45,
"price": 549,
"orders": 1
},
{
"quantity": 15,
"price": 549.95,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|121138",
"symbol": "PAGEIND25SEP44000PE",
"last_price": 542,
"volume": 48150,
"average_price": 554.72,
"oi": 5400,
"net_change": 308.95,
"total_buy_quantity": 3750,
"total_sell_quantity": 1695,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 807.4,
"last_trade_time": "1758189548000",
"oi_day_high": 6615,
"oi_day_low": 4050
},
"NSE_FO:MFSL25SEP1600CE": {
"ohlc": {
"open": 8.05,
"high": 12.7,
"low": 8.05,
"close": 10.25
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 9.5,
"orders": 1
},
{
"quantity": 800,
"price": 9.45,
"orders": 1
},
{
"quantity": 800,
"price": 9.35,
"orders": 1
},
{
"quantity": 800,
"price": 9.25,
"orders": 1
},
{
"quantity": 800,
"price": 9.1,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 10.3,
"orders": 1
},
{
"quantity": 800,
"price": 10.4,
"orders": 1
},
{
"quantity": 800,
"price": 10.7,
"orders": 1
},
{
"quantity": 800,
"price": 10.75,
"orders": 1
},
{
"quantity": 4000,
"price": 11,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|113715",
"symbol": "MFSL25SEP1600CE",
"last_price": 10.25,
"volume": 409600,
"average_price": 10.3,
"oi": 272000,
"net_change": 1.3,
"total_buy_quantity": 321600,
"total_sell_quantity": 115200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.25,
"last_trade_time": "1758189547000",
"oi_day_high": 343200,
"oi_day_low": 272000
},
"NSE_FO:GMRAIRPORT25SEP86CE": {
"ohlc": {
"open": 6.2,
"high": 6.2,
"low": 6.2,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 6975,
"price": 5.95,
"orders": 1
},
{
"quantity": 6975,
"price": 5.9,
"orders": 1
},
{
"quantity": 27900,
"price": 5.85,
"orders": 1
},
{
"quantity": 34875,
"price": 5.75,
"orders": 1
},
{
"quantity": 69750,
"price": 5.7,
"orders": 1
}
],
"sell": [
{
"quantity": 6975,
"price": 6.5,
"orders": 1
},
{
"quantity": 27900,
"price": 6.55,
"orders": 1
},
{
"quantity": 69750,
"price": 6.75,
"orders": 1
},
{
"quantity": 13950,
"price": 7.35,
"orders": 1
},
{
"quantity": 62775,
"price": 8.6,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|87649",
"symbol": "GMRAIRPORT25SEP86CE",
"last_price": 6.2,
"volume": 0,
"average_price": 0,
"oi": 669600,
"net_change": -0.05,
"total_buy_quantity": 523125,
"total_sell_quantity": 509175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.25,
"last_trade_time": "1758103093000",
"oi_day_high": 676575,
"oi_day_low": 669600
},
"NSE_FO:PAYTM25SEP1240CE": {
"ohlc": {
"open": 27,
"high": 31.05,
"low": 22.85,
"close": 27.5
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 27.1,
"orders": 1
},
{
"quantity": 725,
"price": 27.05,
"orders": 1
},
{
"quantity": 1450,
"price": 27,
"orders": 2
},
{
"quantity": 725,
"price": 26.95,
"orders": 1
},
{
"quantity": 2175,
"price": 26.9,
"orders": 2
}
],
"sell": [
{
"quantity": 725,
"price": 27.75,
"orders": 1
},
{
"quantity": 725,
"price": 27.85,
"orders": 1
},
{
"quantity": 1450,
"price": 27.95,
"orders": 2
},
{
"quantity": 3625,
"price": 28,
"orders": 4
},
{
"quantity": 2175,
"price": 28.05,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|121855",
"symbol": "PAYTM25SEP1240CE",
"last_price": 27.5,
"volume": 2934075,
"average_price": 26.88,
"oi": 1215825,
"net_change": 0.45,
"total_buy_quantity": 226200,
"total_sell_quantity": 240700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.4,
"last_trade_time": "1758189591000",
"oi_day_high": 1416650,
"oi_day_low": 1215825
},
"NSE_FO:HDFCLIFE25SEP780PE": {
"ohlc": {
"open": 15.8,
"high": 16.2,
"low": 8.35,
"close": 8.55
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 8.4,
"orders": 2
},
{
"quantity": 2200,
"price": 8.35,
"orders": 2
},
{
"quantity": 6600,
"price": 8.3,
"orders": 5
},
{
"quantity": 1100,
"price": 8.2,
"orders": 1
},
{
"quantity": 2200,
"price": 8.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 8.6,
"orders": 1
},
{
"quantity": 1100,
"price": 8.65,
"orders": 1
},
{
"quantity": 3300,
"price": 8.7,
"orders": 3
},
{
"quantity": 1100,
"price": 8.75,
"orders": 1
},
{
"quantity": 2200,
"price": 8.8,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|91320",
"symbol": "HDFCLIFE25SEP780PE",
"last_price": 8.55,
"volume": 3927000,
"average_price": 9.79,
"oi": 1120900,
"net_change": -10.05,
"total_buy_quantity": 369600,
"total_sell_quantity": 298100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.6,
"last_trade_time": "1758189564000",
"oi_day_high": 1159400,
"oi_day_low": 646800
},
"NSE_FO:TATACONSUM25SEP1060PE": {
"ohlc": {
"open": 1.2,
"high": 1.2,
"low": 0.9,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 9350,
"price": 0.9,
"orders": 4
},
{
"quantity": 6050,
"price": 0.85,
"orders": 5
},
{
"quantity": 5500,
"price": 0.8,
"orders": 5
},
{
"quantity": 4950,
"price": 0.75,
"orders": 3
},
{
"quantity": 1650,
"price": 0.7,
"orders": 3
}
],
"sell": [
{
"quantity": 3300,
"price": 1,
"orders": 6
},
{
"quantity": 2200,
"price": 1.05,
"orders": 4
},
{
"quantity": 2750,
"price": 1.1,
"orders": 5
},
{
"quantity": 1650,
"price": 1.15,
"orders": 3
},
{
"quantity": 1650,
"price": 1.2,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|138635",
"symbol": "TATACONSUM25SEP1060PE",
"last_price": 0.95,
"volume": 77000,
"average_price": 1.04,
"oi": 154550,
"net_change": -0.25,
"total_buy_quantity": 316800,
"total_sell_quantity": 113300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1758188992000",
"oi_day_high": 189750,
"oi_day_low": 154550
},
"NSE_FO:DIVISLAB25SEP6100CE": {
"ohlc": {
"open": 99.05,
"high": 124,
"low": 82.9,
"close": 121
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 120.25,
"orders": 1
},
{
"quantity": 100,
"price": 120.2,
"orders": 1
},
{
"quantity": 200,
"price": 120,
"orders": 2
},
{
"quantity": 200,
"price": 119.5,
"orders": 2
},
{
"quantity": 100,
"price": 119.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 120.95,
"orders": 1
},
{
"quantity": 600,
"price": 121,
"orders": 2
},
{
"quantity": 100,
"price": 121.3,
"orders": 1
},
{
"quantity": 400,
"price": 121.5,
"orders": 2
},
{
"quantity": 1300,
"price": 122,
"orders": 8
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|81301",
"symbol": "DIVISLAB25SEP6100CE",
"last_price": 121,
"volume": 676800,
"average_price": 108.31,
"oi": 184200,
"net_change": 23.6,
"total_buy_quantity": 17900,
"total_sell_quantity": 37200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 237.95,
"last_trade_time": "1758189577000",
"oi_day_high": 215000,
"oi_day_low": 181300
},
"NSE_FO:CUMMINSIND25SEP3850CE": {
"ohlc": {
"open": 288.6,
"high": 288.6,
"low": 288.6,
"close": 288.6
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 245.8,
"orders": 1
},
{
"quantity": 200,
"price": 245.75,
"orders": 1
},
{
"quantity": 200,
"price": 245.15,
"orders": 1
},
{
"quantity": 800,
"price": 245.05,
"orders": 1
},
{
"quantity": 600,
"price": 243.75,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 272.5,
"orders": 1
},
{
"quantity": 800,
"price": 272.55,
"orders": 1
},
{
"quantity": 1000,
"price": 275,
"orders": 1
},
{
"quantity": 2000,
"price": 275.35,
"orders": 1
},
{
"quantity": 600,
"price": 279.4,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|79601",
"symbol": "CUMMINSIND25SEP3850CE",
"last_price": 288.6,
"volume": 0,
"average_price": 0,
"oi": 19400,
"net_change": 0.45,
"total_buy_quantity": 13400,
"total_sell_quantity": 12600,
"lower_circuit_limit": 86.55,
"upper_circuit_limit": 489.75,
"last_trade_time": "1758101838000",
"oi_day_high": 20000,
"oi_day_low": 19400
},
"NSE_FO:TATAPOWER25SEP370CE": {
"ohlc": {
"open": 27.25,
"high": 28.15,
"low": 22.55,
"close": 24.9
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 24.75,
"orders": 1
},
{
"quantity": 1450,
"price": 24.7,
"orders": 1
},
{
"quantity": 1450,
"price": 24.6,
"orders": 1
},
{
"quantity": 4350,
"price": 24.4,
"orders": 1
},
{
"quantity": 5800,
"price": 24.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 25,
"orders": 1
},
{
"quantity": 1450,
"price": 25.05,
"orders": 1
},
{
"quantity": 1450,
"price": 25.1,
"orders": 1
},
{
"quantity": 1450,
"price": 25.25,
"orders": 1
},
{
"quantity": 5800,
"price": 25.4,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|140069",
"symbol": "TATAPOWER25SEP370CE",
"last_price": 24.9,
"volume": 240700,
"average_price": 24.36,
"oi": 365400,
"net_change": -1.1,
"total_buy_quantity": 110200,
"total_sell_quantity": 91350,
"lower_circuit_limit": 6,
"upper_circuit_limit": 46,
"last_trade_time": "1758187662000",
"oi_day_high": 562600,
"oi_day_low": 365400
},
"NSE_FO:GLENMARK25SEP1940PE": {
"ohlc": {
"open": 5.05,
"high": 5.7,
"low": 1.95,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 1.9,
"orders": 1
},
{
"quantity": 375,
"price": 1.85,
"orders": 1
},
{
"quantity": 750,
"price": 1.8,
"orders": 2
},
{
"quantity": 375,
"price": 1.7,
"orders": 1
},
{
"quantity": 375,
"price": 1.65,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 2.05,
"orders": 1
},
{
"quantity": 375,
"price": 2.1,
"orders": 1
},
{
"quantity": 750,
"price": 2.15,
"orders": 2
},
{
"quantity": 1125,
"price": 2.2,
"orders": 3
},
{
"quantity": 750,
"price": 2.25,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|85547",
"symbol": "GLENMARK25SEP1940PE",
"last_price": 1.95,
"volume": 163500,
"average_price": 3.33,
"oi": 236250,
"net_change": -4.35,
"total_buy_quantity": 273375,
"total_sell_quantity": 63000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.25,
"last_trade_time": "1758189534000",
"oi_day_high": 245250,
"oi_day_low": 236250
},
"NSE_FO:SHREECEM25SEP29750CE": {
"ohlc": {
"open": 540.05,
"high": 630.4,
"low": 509.95,
"close": 584
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 546.75,
"orders": 1
},
{
"quantity": 25,
"price": 546.7,
"orders": 1
},
{
"quantity": 25,
"price": 529.25,
"orders": 1
},
{
"quantity": 100,
"price": 520.55,
"orders": 2
},
{
"quantity": 25,
"price": 509.35,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 605.35,
"orders": 1
},
{
"quantity": 25,
"price": 605.4,
"orders": 1
},
{
"quantity": 25,
"price": 630,
"orders": 1
},
{
"quantity": 75,
"price": 649,
"orders": 1
},
{
"quantity": 250,
"price": 689.25,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|123188",
"symbol": "SHREECEM25SEP29750CE",
"last_price": 584,
"volume": 7500,
"average_price": 571.78,
"oi": 3800,
"net_change": 47.45,
"total_buy_quantity": 2000,
"total_sell_quantity": 1575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1154.15,
"last_trade_time": "1758189563000",
"oi_day_high": 4000,
"oi_day_low": 3325
},
"NSE_FO:SIEMENS25SEP3050PE": {
"ohlc": {
"open": 5.55,
"high": 6.5,
"low": 4.45,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 4.75,
"orders": 2
},
{
"quantity": 250,
"price": 4.7,
"orders": 2
},
{
"quantity": 125,
"price": 4.65,
"orders": 1
},
{
"quantity": 125,
"price": 4.6,
"orders": 1
},
{
"quantity": 125,
"price": 4.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 5,
"orders": 2
},
{
"quantity": 125,
"price": 5.05,
"orders": 1
},
{
"quantity": 250,
"price": 5.1,
"orders": 2
},
{
"quantity": 125,
"price": 5.15,
"orders": 1
},
{
"quantity": 250,
"price": 5.2,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|123889",
"symbol": "SIEMENS25SEP3050PE",
"last_price": 4.8,
"volume": 27125,
"average_price": 5,
"oi": 31500,
"net_change": -0.2,
"total_buy_quantity": 150625,
"total_sell_quantity": 19500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.15,
"last_trade_time": "1758189027000",
"oi_day_high": 33000,
"oi_day_low": 29125
},
"NSE_FO:IEX25SEP140PE": {
"ohlc": {
"open": 0.7,
"high": 0.9,
"low": 0.5,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 202500,
"price": 0.5,
"orders": 10
},
{
"quantity": 202500,
"price": 0.45,
"orders": 4
},
{
"quantity": 228750,
"price": 0.4,
"orders": 6
},
{
"quantity": 198750,
"price": 0.35,
"orders": 8
},
{
"quantity": 288750,
"price": 0.3,
"orders": 8
}
],
"sell": [
{
"quantity": 33750,
"price": 0.55,
"orders": 7
},
{
"quantity": 108750,
"price": 0.6,
"orders": 10
},
{
"quantity": 86250,
"price": 0.65,
"orders": 4
},
{
"quantity": 41250,
"price": 0.7,
"orders": 4
},
{
"quantity": 48750,
"price": 0.75,
"orders": 6
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|97090",
"symbol": "IEX25SEP140PE",
"last_price": 0.55,
"volume": 1267500,
"average_price": 0.67,
"oi": 2036250,
"net_change": -0.15,
"total_buy_quantity": 2028750,
"total_sell_quantity": 862500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1758189567000",
"oi_day_high": 2186250,
"oi_day_low": 1953750
},
"NSE_FO:BAJAJ-AUTO25SEP8700PE": {
"ohlc": {
"open": 26.45,
"high": 38.6,
"low": 24.7,
"close": 28.4
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 28.25,
"orders": 1
},
{
"quantity": 75,
"price": 28.2,
"orders": 1
},
{
"quantity": 75,
"price": 28.15,
"orders": 1
},
{
"quantity": 75,
"price": 28.1,
"orders": 1
},
{
"quantity": 75,
"price": 27.65,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 28.85,
"orders": 1
},
{
"quantity": 75,
"price": 28.9,
"orders": 1
},
{
"quantity": 150,
"price": 28.95,
"orders": 2
},
{
"quantity": 75,
"price": 29,
"orders": 1
},
{
"quantity": 150,
"price": 29.05,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|66761",
"symbol": "BAJAJ-AUTO25SEP8700PE",
"last_price": 28.4,
"volume": 59625,
"average_price": 29.93,
"oi": 81600,
"net_change": -1,
"total_buy_quantity": 55950,
"total_sell_quantity": 8625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 124.75,
"last_trade_time": "1758189506000",
"oi_day_high": 82275,
"oi_day_low": 78300
},
"NSE_FO:SBIN25SEP800PE": {
"ohlc": {
"open": 1.1,
"high": 1.1,
"low": 0.9,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 249000,
"price": 0.9,
"orders": 25
},
{
"quantity": 102750,
"price": 0.85,
"orders": 15
},
{
"quantity": 166500,
"price": 0.8,
"orders": 21
},
{
"quantity": 106500,
"price": 0.75,
"orders": 11
},
{
"quantity": 537750,
"price": 0.7,
"orders": 28
}
],
"sell": [
{
"quantity": 131250,
"price": 0.95,
"orders": 16
},
{
"quantity": 84750,
"price": 1,
"orders": 22
},
{
"quantity": 105750,
"price": 1.05,
"orders": 15
},
{
"quantity": 105000,
"price": 1.1,
"orders": 18
},
{
"quantity": 45000,
"price": 1.15,
"orders": 10
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|132469",
"symbol": "SBIN25SEP800PE",
"last_price": 0.95,
"volume": 4536750,
"average_price": 0.99,
"oi": 5483250,
"net_change": -0.15,
"total_buy_quantity": 2688000,
"total_sell_quantity": 820500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1758189555000",
"oi_day_high": 5508000,
"oi_day_low": 5040000
},
"NSE_FO:NMDC25SEP68PE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 3024000,
"price": 0.05,
"orders": 23
},
{
"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": 1242000,
"price": 0.1,
"orders": 11
},
{
"quantity": 1026000,
"price": 0.15,
"orders": 9
},
{
"quantity": 256500,
"price": 0.2,
"orders": 3
},
{
"quantity": 40500,
"price": 0.25,
"orders": 1
},
{
"quantity": 121500,
"price": 0.3,
"orders": 4
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|118388",
"symbol": "NMDC25SEP68PE",
"last_price": 0.05,
"volume": 1161000,
"average_price": 0.09,
"oi": 2511000,
"net_change": -0.05,
"total_buy_quantity": 3024000,
"total_sell_quantity": 3847500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1758189430000",
"oi_day_high": 2983500,
"oi_day_low": 2511000
},
"NSE_FO:ZYDUSLIFE25SEP980CE": {
"ohlc": {
"open": 65.05,
"high": 72.6,
"low": 65,
"close": 72.55
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 72.4,
"orders": 1
},
{
"quantity": 900,
"price": 72.35,
"orders": 1
},
{
"quantity": 900,
"price": 72.1,
"orders": 1
},
{
"quantity": 1800,
"price": 71.75,
"orders": 1
},
{
"quantity": 1800,
"price": 70.15,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 76.25,
"orders": 1
},
{
"quantity": 900,
"price": 76.3,
"orders": 1
},
{
"quantity": 900,
"price": 76.8,
"orders": 1
},
{
"quantity": 3600,
"price": 77.55,
"orders": 1
},
{
"quantity": 4500,
"price": 77.75,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|144498",
"symbol": "ZYDUSLIFE25SEP980CE",
"last_price": 72.55,
"volume": 4500,
"average_price": 69.54,
"oi": 33300,
"net_change": 13.4,
"total_buy_quantity": 72900,
"total_sell_quantity": 74700,
"lower_circuit_limit": 17.95,
"upper_circuit_limit": 100.35,
"last_trade_time": "1758188088000",
"oi_day_high": 33300,
"oi_day_low": 33300
},
"NSE_FO:KALYANKJIL25SEP510CE": {
"ohlc": {
"open": 20.75,
"high": 22.3,
"low": 13.65,
"close": 15
},
"depth": {
"buy": [
{
"quantity": 3525,
"price": 15,
"orders": 1
},
{
"quantity": 1175,
"price": 14.9,
"orders": 1
},
{
"quantity": 3525,
"price": 14.8,
"orders": 2
},
{
"quantity": 3525,
"price": 14.75,
"orders": 3
},
{
"quantity": 4700,
"price": 14.7,
"orders": 3
}
],
"sell": [
{
"quantity": 3525,
"price": 15.15,
"orders": 2
},
{
"quantity": 2350,
"price": 15.2,
"orders": 2
},
{
"quantity": 1175,
"price": 15.25,
"orders": 1
},
{
"quantity": 1175,
"price": 15.3,
"orders": 1
},
{
"quantity": 3525,
"price": 15.35,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|101686",
"symbol": "KALYANKJIL25SEP510CE",
"last_price": 15,
"volume": 1048100,
"average_price": 16.86,
"oi": 780200,
"net_change": -6.55,
"total_buy_quantity": 280825,
"total_sell_quantity": 193875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.65,
"last_trade_time": "1758189574000",
"oi_day_high": 800175,
"oi_day_low": 672100
},
"NSE_FO:MPHASIS25SEP2850CE": {
"ohlc": {
"open": 195,
"high": 195.6,
"low": 154.9,
"close": 178.1
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 175.25,
"orders": 1
},
{
"quantity": 275,
"price": 175.2,
"orders": 1
},
{
"quantity": 275,
"price": 175.1,
"orders": 1
},
{
"quantity": 275,
"price": 175,
"orders": 1
},
{
"quantity": 275,
"price": 172.9,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 178.45,
"orders": 1
},
{
"quantity": 275,
"price": 178.5,
"orders": 1
},
{
"quantity": 275,
"price": 178.55,
"orders": 1
},
{
"quantity": 275,
"price": 178.65,
"orders": 1
},
{
"quantity": 275,
"price": 180.95,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|110306",
"symbol": "MPHASIS25SEP2850CE",
"last_price": 178.1,
"volume": 17600,
"average_price": 179.8,
"oi": 64350,
"net_change": 15.15,
"total_buy_quantity": 20900,
"total_sell_quantity": 18425,
"lower_circuit_limit": 29.5,
"upper_circuit_limit": 296.4,
"last_trade_time": "1758189535000",
"oi_day_high": 70400,
"oi_day_low": 64350
},
"NSE_FO:BANKBARODA25SEP232.5PE": {
"ohlc": {
"open": 0.6,
"high": 0.6,
"low": 0.4,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 32175,
"price": 0.4,
"orders": 6
},
{
"quantity": 35100,
"price": 0.35,
"orders": 8
},
{
"quantity": 149175,
"price": 0.3,
"orders": 7
},
{
"quantity": 131625,
"price": 0.25,
"orders": 6
},
{
"quantity": 234000,
"price": 0.2,
"orders": 9
}
],
"sell": [
{
"quantity": 23400,
"price": 0.45,
"orders": 6
},
{
"quantity": 11700,
"price": 0.5,
"orders": 2
},
{
"quantity": 14625,
"price": 0.55,
"orders": 3
},
{
"quantity": 14625,
"price": 0.6,
"orders": 2
},
{
"quantity": 8775,
"price": 0.65,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|68178",
"symbol": "BANKBARODA25SEP232.5PE",
"last_price": 0.4,
"volume": 857025,
"average_price": 0.43,
"oi": 897975,
"net_change": -0.25,
"total_buy_quantity": 1061775,
"total_sell_quantity": 459225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1758189238000",
"oi_day_high": 991575,
"oi_day_low": 895050
},
"NSE_FO:COLPAL25SEP2260PE": {
"ohlc": {
"open": 7.05,
"high": 7.5,
"low": 5.1,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 4.9,
"orders": 1
},
{
"quantity": 225,
"price": 4.85,
"orders": 1
},
{
"quantity": 225,
"price": 4.8,
"orders": 1
},
{
"quantity": 225,
"price": 4.75,
"orders": 1
},
{
"quantity": 6075,
"price": 4.25,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 5.25,
"orders": 2
},
{
"quantity": 450,
"price": 5.3,
"orders": 2
},
{
"quantity": 225,
"price": 5.35,
"orders": 1
},
{
"quantity": 225,
"price": 5.4,
"orders": 1
},
{
"quantity": 225,
"price": 5.45,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|78081",
"symbol": "COLPAL25SEP2260PE",
"last_price": 5.1,
"volume": 79200,
"average_price": 6.18,
"oi": 98325,
"net_change": -3.5,
"total_buy_quantity": 144900,
"total_sell_quantity": 38250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.45,
"last_trade_time": "1758189559000",
"oi_day_high": 98325,
"oi_day_low": 78975
},
"NSE_FO:HCLTECH25SEP1440PE": {
"ohlc": {
"open": 8.35,
"high": 8.35,
"low": 3.9,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 4.5,
"orders": 1
},
{
"quantity": 1400,
"price": 4.45,
"orders": 4
},
{
"quantity": 2100,
"price": 4.4,
"orders": 6
},
{
"quantity": 1750,
"price": 4.35,
"orders": 4
},
{
"quantity": 3850,
"price": 4.3,
"orders": 3
}
],
"sell": [
{
"quantity": 700,
"price": 4.6,
"orders": 2
},
{
"quantity": 2800,
"price": 4.65,
"orders": 4
},
{
"quantity": 3500,
"price": 4.7,
"orders": 6
},
{
"quantity": 3500,
"price": 4.75,
"orders": 6
},
{
"quantity": 2100,
"price": 4.8,
"orders": 6
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|90030",
"symbol": "HCLTECH25SEP1440PE",
"last_price": 4.5,
"volume": 479150,
"average_price": 4.81,
"oi": 232400,
"net_change": -3.25,
"total_buy_quantity": 645750,
"total_sell_quantity": 94850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.75,
"last_trade_time": "1758189564000",
"oi_day_high": 265650,
"oi_day_low": 224000
},
"NSE_FO:MANKIND25SEP2450CE": {
"ohlc": {
"open": 215,
"high": 215,
"low": 213.8,
"close": 213.8
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 205.85,
"orders": 2
},
{
"quantity": 450,
"price": 205.8,
"orders": 2
},
{
"quantity": 900,
"price": 205.75,
"orders": 1
},
{
"quantity": 1125,
"price": 200.55,
"orders": 1
},
{
"quantity": 900,
"price": 199.7,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 224.3,
"orders": 1
},
{
"quantity": 225,
"price": 224.35,
"orders": 1
},
{
"quantity": 900,
"price": 224.4,
"orders": 1
},
{
"quantity": 900,
"price": 227.45,
"orders": 1
},
{
"quantity": 450,
"price": 230.75,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|107367",
"symbol": "MANKIND25SEP2450CE",
"last_price": 213.8,
"volume": 675,
"average_price": 214.6,
"oi": 4725,
"net_change": 63.55,
"total_buy_quantity": 9675,
"total_sell_quantity": 6300,
"lower_circuit_limit": 35.5,
"upper_circuit_limit": 259.8,
"last_trade_time": "1758185434000",
"oi_day_high": 4725,
"oi_day_low": 4725
},
"NSE_FO:ADANIENT25SEP2300PE": {
"ohlc": {
"open": 9.95,
"high": 10.65,
"low": 5.5,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 8.1,
"orders": 1
},
{
"quantity": 600,
"price": 8.05,
"orders": 2
},
{
"quantity": 900,
"price": 8,
"orders": 3
},
{
"quantity": 300,
"price": 7.8,
"orders": 1
},
{
"quantity": 300,
"price": 7.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 8.35,
"orders": 1
},
{
"quantity": 900,
"price": 8.4,
"orders": 2
},
{
"quantity": 600,
"price": 8.45,
"orders": 2
},
{
"quantity": 600,
"price": 8.5,
"orders": 2
},
{
"quantity": 300,
"price": 8.55,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|64074",
"symbol": "ADANIENT25SEP2300PE",
"last_price": 8.1,
"volume": 582600,
"average_price": 8.06,
"oi": 812700,
"net_change": -2.35,
"total_buy_quantity": 288600,
"total_sell_quantity": 68700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.35,
"last_trade_time": "1758189558000",
"oi_day_high": 864900,
"oi_day_low": 812700
},
"NSE_FO:MUTHOOTFIN25SEP2650PE": {
"ohlc": {
"open": 2.6,
"high": 2.65,
"low": 1.8,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 1.95,
"orders": 1
},
{
"quantity": 1100,
"price": 1.9,
"orders": 2
},
{
"quantity": 550,
"price": 1.85,
"orders": 2
},
{
"quantity": 550,
"price": 1.8,
"orders": 2
},
{
"quantity": 550,
"price": 1.75,
"orders": 2
}
],
"sell": [
{
"quantity": 275,
"price": 2.05,
"orders": 1
},
{
"quantity": 275,
"price": 2.1,
"orders": 1
},
{
"quantity": 550,
"price": 2.15,
"orders": 2
},
{
"quantity": 825,
"price": 2.25,
"orders": 2
},
{
"quantity": 275,
"price": 2.3,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|110470",
"symbol": "MUTHOOTFIN25SEP2650PE",
"last_price": 2,
"volume": 99275,
"average_price": 2.25,
"oi": 136125,
"net_change": -0.35,
"total_buy_quantity": 159500,
"total_sell_quantity": 14575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1758189501000",
"oi_day_high": 139700,
"oi_day_low": 135850
},
"NSE_FO:MARUTI25SEP14800PE": {
"ohlc": {
"open": 14.95,
"high": 15.55,
"low": 10.8,
"close": 11.4
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 11.4,
"orders": 1
},
{
"quantity": 100,
"price": 11.35,
"orders": 2
},
{
"quantity": 100,
"price": 11.3,
"orders": 2
},
{
"quantity": 100,
"price": 11.25,
"orders": 2
},
{
"quantity": 50,
"price": 11.2,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 12,
"orders": 2
},
{
"quantity": 150,
"price": 12.1,
"orders": 3
},
{
"quantity": 100,
"price": 12.15,
"orders": 2
},
{
"quantity": 150,
"price": 12.2,
"orders": 2
},
{
"quantity": 50,
"price": 12.7,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|111955",
"symbol": "MARUTI25SEP14800PE",
"last_price": 11.4,
"volume": 133550,
"average_price": 12.69,
"oi": 228000,
"net_change": -5.2,
"total_buy_quantity": 99400,
"total_sell_quantity": 5900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.25,
"last_trade_time": "1758189571000",
"oi_day_high": 238300,
"oi_day_low": 216950
},
"NSE_FO:BOSCHLTD25SEP39250CE": {
"ohlc": {
"open": 1301,
"high": 1301,
"low": 1301,
"close": 1301
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 930.6,
"orders": 1
},
{
"quantity": 25,
"price": 930.55,
"orders": 1
},
{
"quantity": 100,
"price": 930.4,
"orders": 1
},
{
"quantity": 125,
"price": 889.1,
"orders": 1
},
{
"quantity": 250,
"price": 860.6,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1310.15,
"orders": 2
},
{
"quantity": 25,
"price": 1310.2,
"orders": 1
},
{
"quantity": 250,
"price": 1310.25,
"orders": 1
},
{
"quantity": 100,
"price": 1315.6,
"orders": 1
},
{
"quantity": 75,
"price": 1318.8,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|71727",
"symbol": "BOSCHLTD25SEP39250CE",
"last_price": 1301,
"volume": 0,
"average_price": 0,
"oi": 225,
"net_change": 0,
"total_buy_quantity": 950,
"total_sell_quantity": 550,
"lower_circuit_limit": 168.95,
"upper_circuit_limit": 2433.05,
"last_trade_time": "1758093043000",
"oi_day_high": 225,
"oi_day_low": 225
},
"NSE_FO:HDFCAMC25SEP5600CE": {
"ohlc": {
"open": 280.3,
"high": 298.6,
"low": 270.2,
"close": 288
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 290,
"orders": 1
},
{
"quantity": 300,
"price": 289.95,
"orders": 2
},
{
"quantity": 150,
"price": 289.85,
"orders": 1
},
{
"quantity": 150,
"price": 289.75,
"orders": 1
},
{
"quantity": 150,
"price": 281.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 295,
"orders": 1
},
{
"quantity": 300,
"price": 299.95,
"orders": 2
},
{
"quantity": 150,
"price": 300,
"orders": 1
},
{
"quantity": 150,
"price": 302.7,
"orders": 1
},
{
"quantity": 450,
"price": 304.85,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|90447",
"symbol": "HDFCAMC25SEP5600CE",
"last_price": 288,
"volume": 1500,
"average_price": 282.5,
"oi": 31500,
"net_change": 33.15,
"total_buy_quantity": 14550,
"total_sell_quantity": 9300,
"lower_circuit_limit": 16.8,
"upper_circuit_limit": 492.9,
"last_trade_time": "1758187945000",
"oi_day_high": 32250,
"oi_day_low": 31350
},
"NSE_FO:GAIL25SEP170CE": {
"ohlc": {
"open": 12.7,
"high": 12.7,
"low": 11.15,
"close": 11.6
},
"depth": {
"buy": [
{
"quantity": 3150,
"price": 11.65,
"orders": 1
},
{
"quantity": 3150,
"price": 11.6,
"orders": 1
},
{
"quantity": 3150,
"price": 11.5,
"orders": 1
},
{
"quantity": 6300,
"price": 11.45,
"orders": 2
},
{
"quantity": 9450,
"price": 11.35,
"orders": 1
}
],
"sell": [
{
"quantity": 3150,
"price": 11.85,
"orders": 1
},
{
"quantity": 3150,
"price": 11.9,
"orders": 1
},
{
"quantity": 3150,
"price": 11.95,
"orders": 1
},
{
"quantity": 3150,
"price": 12,
"orders": 1
},
{
"quantity": 3150,
"price": 12.05,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|86864",
"symbol": "GAIL25SEP170CE",
"last_price": 11.6,
"volume": 72450,
"average_price": 11.53,
"oi": 1370250,
"net_change": -1,
"total_buy_quantity": 371700,
"total_sell_quantity": 387450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.6,
"last_trade_time": "1758188741000",
"oi_day_high": 1376550,
"oi_day_low": 1370250
},
"NSE_FO:HDFCBANK25SEP960PE": {
"ohlc": {
"open": 5.1,
"high": 5.75,
"low": 3.25,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 9900,
"price": 3.75,
"orders": 7
},
{
"quantity": 17600,
"price": 3.7,
"orders": 9
},
{
"quantity": 14300,
"price": 3.65,
"orders": 6
},
{
"quantity": 31900,
"price": 3.6,
"orders": 7
},
{
"quantity": 30800,
"price": 3.55,
"orders": 7
}
],
"sell": [
{
"quantity": 4400,
"price": 3.8,
"orders": 4
},
{
"quantity": 13200,
"price": 3.85,
"orders": 12
},
{
"quantity": 16500,
"price": 3.9,
"orders": 8
},
{
"quantity": 15400,
"price": 3.95,
"orders": 6
},
{
"quantity": 19800,
"price": 4,
"orders": 9
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|90945",
"symbol": "HDFCBANK25SEP960PE",
"last_price": 3.8,
"volume": 7370000,
"average_price": 4.2,
"oi": 2891900,
"net_change": -3.4,
"total_buy_quantity": 870100,
"total_sell_quantity": 478500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.2,
"last_trade_time": "1758189564000",
"oi_day_high": 3503500,
"oi_day_low": 2891900
},
"NSE_FO:CHOLAFIN25SEP1440PE": {
"ohlc": {
"open": 1.8,
"high": 1.95,
"low": 1.35,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 1.45,
"orders": 1
},
{
"quantity": 625,
"price": 1.4,
"orders": 1
},
{
"quantity": 625,
"price": 1.35,
"orders": 1
},
{
"quantity": 625,
"price": 1.3,
"orders": 1
},
{
"quantity": 1250,
"price": 1.25,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 1.7,
"orders": 1
},
{
"quantity": 625,
"price": 1.75,
"orders": 1
},
{
"quantity": 625,
"price": 1.8,
"orders": 1
},
{
"quantity": 625,
"price": 1.85,
"orders": 1
},
{
"quantity": 1250,
"price": 1.95,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|78674",
"symbol": "CHOLAFIN25SEP1440PE",
"last_price": 1.4,
"volume": 25625,
"average_price": 1.48,
"oi": 165000,
"net_change": -0.7,
"total_buy_quantity": 251250,
"total_sell_quantity": 38125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1758189177000",
"oi_day_high": 166250,
"oi_day_low": 160000
},
"NSE_FO:LODHA25SEP1200PE": {
"ohlc": {
"open": 24,
"high": 24.05,
"low": 15.6,
"close": 21.2
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 20.85,
"orders": 1
},
{
"quantity": 900,
"price": 20.8,
"orders": 2
},
{
"quantity": 900,
"price": 20.75,
"orders": 2
},
{
"quantity": 450,
"price": 20.65,
"orders": 1
},
{
"quantity": 450,
"price": 20.6,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 21.5,
"orders": 1
},
{
"quantity": 450,
"price": 21.55,
"orders": 1
},
{
"quantity": 1350,
"price": 21.65,
"orders": 1
},
{
"quantity": 1350,
"price": 21.85,
"orders": 3
},
{
"quantity": 1350,
"price": 22.15,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|108155",
"symbol": "LODHA25SEP1200PE",
"last_price": 21.2,
"volume": 423000,
"average_price": 20.17,
"oi": 283050,
"net_change": -1,
"total_buy_quantity": 278100,
"total_sell_quantity": 79650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.5,
"last_trade_time": "1758189578000",
"oi_day_high": 321300,
"oi_day_low": 263700
},
"NSE_FO:CROMPTON25SEP325PE": {
"ohlc": {
"open": 11.3,
"high": 11.5,
"low": 9.3,
"close": 9.55
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 9.55,
"orders": 1
},
{
"quantity": 1800,
"price": 9.5,
"orders": 1
},
{
"quantity": 1800,
"price": 9.45,
"orders": 1
},
{
"quantity": 1800,
"price": 9.4,
"orders": 1
},
{
"quantity": 1800,
"price": 9.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 9.8,
"orders": 1
},
{
"quantity": 3600,
"price": 9.85,
"orders": 2
},
{
"quantity": 1800,
"price": 10,
"orders": 1
},
{
"quantity": 1800,
"price": 10.05,
"orders": 1
},
{
"quantity": 1800,
"price": 10.1,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|79146",
"symbol": "CROMPTON25SEP325PE",
"last_price": 9.55,
"volume": 46800,
"average_price": 10.23,
"oi": 250200,
"net_change": -2,
"total_buy_quantity": 370800,
"total_sell_quantity": 131400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.55,
"last_trade_time": "1758189509000",
"oi_day_high": 250200,
"oi_day_low": 246600
},
"NSE_FO:INFY25SEP1520CE": {
"ohlc": {
"open": 36.05,
"high": 46,
"low": 35,
"close": 38.15
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 38.15,
"orders": 1
},
{
"quantity": 400,
"price": 38.1,
"orders": 1
},
{
"quantity": 400,
"price": 38.05,
"orders": 1
},
{
"quantity": 2000,
"price": 38,
"orders": 2
},
{
"quantity": 400,
"price": 37.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 38.7,
"orders": 5
},
{
"quantity": 800,
"price": 38.75,
"orders": 2
},
{
"quantity": 800,
"price": 38.8,
"orders": 2
},
{
"quantity": 800,
"price": 38.85,
"orders": 2
},
{
"quantity": 800,
"price": 38.9,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|99719",
"symbol": "INFY25SEP1520CE",
"last_price": 38.15,
"volume": 5634800,
"average_price": 41.39,
"oi": 1825200,
"net_change": 10.45,
"total_buy_quantity": 1001600,
"total_sell_quantity": 345200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.6,
"last_trade_time": "1758189591000",
"oi_day_high": 3280000,
"oi_day_low": 1825200
},
"NSE_FO:DRREDDY25SEP1260CE": {
"ohlc": {
"open": 50.2,
"high": 59.25,
"low": 49.5,
"close": 58.65
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 58.65,
"orders": 1
},
{
"quantity": 625,
"price": 58.45,
"orders": 1
},
{
"quantity": 625,
"price": 57.85,
"orders": 1
},
{
"quantity": 625,
"price": 57.8,
"orders": 1
},
{
"quantity": 625,
"price": 57.3,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 59.25,
"orders": 1
},
{
"quantity": 1250,
"price": 59.3,
"orders": 2
},
{
"quantity": 625,
"price": 59.35,
"orders": 1
},
{
"quantity": 625,
"price": 59.4,
"orders": 1
},
{
"quantity": 625,
"price": 59.6,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|82792",
"symbol": "DRREDDY25SEP1260CE",
"last_price": 58.65,
"volume": 109375,
"average_price": 53.16,
"oi": 280000,
"net_change": 9.05,
"total_buy_quantity": 66875,
"total_sell_quantity": 52500,
"lower_circuit_limit": 7.15,
"upper_circuit_limit": 92.05,
"last_trade_time": "1758189563000",
"oi_day_high": 297500,
"oi_day_low": 278125
},
"NSE_FO:BEL25SEP365PE": {
"ohlc": {
"open": 0.25,
"high": 0.35,
"low": 0.25,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 31350,
"price": 0.3,
"orders": 5
},
{
"quantity": 407550,
"price": 0.25,
"orders": 24
},
{
"quantity": 490200,
"price": 0.2,
"orders": 19
},
{
"quantity": 535800,
"price": 0.15,
"orders": 19
},
{
"quantity": 427500,
"price": 0.1,
"orders": 14
}
],
"sell": [
{
"quantity": 236550,
"price": 0.35,
"orders": 13
},
{
"quantity": 125400,
"price": 0.4,
"orders": 6
},
{
"quantity": 2850,
"price": 0.45,
"orders": 1
},
{
"quantity": 28500,
"price": 0.5,
"orders": 2
},
{
"quantity": 2850,
"price": 0.65,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|68785",
"symbol": "BEL25SEP365PE",
"last_price": 0.35,
"volume": 356250,
"average_price": 0.3,
"oi": 2054850,
"net_change": 0.05,
"total_buy_quantity": 2183100,
"total_sell_quantity": 729600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1758189142000",
"oi_day_high": 2194500,
"oi_day_low": 2054850
},
"NSE_FO:POWERGRID25SEP270PE": {
"ohlc": {
"open": 0.25,
"high": 0.3,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 91200,
"price": 0.1,
"orders": 5
},
{
"quantity": 121600,
"price": 0.05,
"orders": 7
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 161500,
"price": 0.15,
"orders": 12
},
{
"quantity": 22800,
"price": 0.2,
"orders": 6
},
{
"quantity": 49400,
"price": 0.25,
"orders": 5
},
{
"quantity": 5700,
"price": 0.3,
"orders": 3
},
{
"quantity": 5700,
"price": 0.35,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|127786",
"symbol": "POWERGRID25SEP270PE",
"last_price": 0.15,
"volume": 528200,
"average_price": 0.15,
"oi": 1236900,
"net_change": -0.15,
"total_buy_quantity": 212800,
"total_sell_quantity": 444600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1758189256000",
"oi_day_high": 1265400,
"oi_day_low": 1140000
},
"NSE_FO:TCS25SEP3100CE": {
"ohlc": {
"open": 109.95,
"high": 117.65,
"low": 84.25,
"close": 93.25
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 93.1,
"orders": 1
},
{
"quantity": 525,
"price": 93,
"orders": 3
},
{
"quantity": 350,
"price": 91.95,
"orders": 2
},
{
"quantity": 175,
"price": 91.2,
"orders": 1
},
{
"quantity": 525,
"price": 91.15,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 93.95,
"orders": 1
},
{
"quantity": 350,
"price": 94,
"orders": 1
},
{
"quantity": 350,
"price": 94.1,
"orders": 2
},
{
"quantity": 175,
"price": 94.35,
"orders": 1
},
{
"quantity": 525,
"price": 94.4,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|129378",
"symbol": "TCS25SEP3100CE",
"last_price": 93.25,
"volume": 828800,
"average_price": 98.85,
"oi": 628775,
"net_change": -1.35,
"total_buy_quantity": 21350,
"total_sell_quantity": 75950,
"lower_circuit_limit": 7.85,
"upper_circuit_limit": 181.35,
"last_trade_time": "1758189585000",
"oi_day_high": 761075,
"oi_day_low": 628775
},
"NSE_FO:IREDA25SEP140PE": {
"ohlc": {
"open": 0.4,
"high": 0.4,
"low": 0.2,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 10350,
"price": 0.35,
"orders": 3
},
{
"quantity": 48300,
"price": 0.3,
"orders": 8
},
{
"quantity": 79350,
"price": 0.25,
"orders": 8
},
{
"quantity": 86250,
"price": 0.2,
"orders": 6
},
{
"quantity": 472650,
"price": 0.15,
"orders": 16
}
],
"sell": [
{
"quantity": 124200,
"price": 0.4,
"orders": 10
},
{
"quantity": 13800,
"price": 0.45,
"orders": 2
},
{
"quantity": 10350,
"price": 0.5,
"orders": 1
},
{
"quantity": 13800,
"price": 0.55,
"orders": 2
},
{
"quantity": 10350,
"price": 0.6,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|101381",
"symbol": "IREDA25SEP140PE",
"last_price": 0.4,
"volume": 1259250,
"average_price": 0.28,
"oi": 1321350,
"net_change": 0.05,
"total_buy_quantity": 1490400,
"total_sell_quantity": 424350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1758189566000",
"oi_day_high": 1321350,
"oi_day_low": 1079850
},
"NSE_FO:BRITANNIA25SEP5700PE": {
"ohlc": {
"open": 8.1,
"high": 9.15,
"low": 6.85,
"close": 7.85
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 7.6,
"orders": 1
},
{
"quantity": 375,
"price": 7.55,
"orders": 1
},
{
"quantity": 375,
"price": 7.5,
"orders": 3
},
{
"quantity": 125,
"price": 7.45,
"orders": 1
},
{
"quantity": 125,
"price": 7.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 8.05,
"orders": 1
},
{
"quantity": 125,
"price": 8.1,
"orders": 1
},
{
"quantity": 125,
"price": 9.35,
"orders": 1
},
{
"quantity": 125,
"price": 9.4,
"orders": 1
},
{
"quantity": 125,
"price": 9.45,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|76094",
"symbol": "BRITANNIA25SEP5700PE",
"last_price": 7.85,
"volume": 39625,
"average_price": 7.96,
"oi": 80375,
"net_change": -2.2,
"total_buy_quantity": 78750,
"total_sell_quantity": 13750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1758189537000",
"oi_day_high": 88375,
"oi_day_low": 80250
},
"NSE_FO:ULTRACEMCO25SEP12500CE": {
"ohlc": {
"open": 320,
"high": 325,
"low": 216.3,
"close": 248.05
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 239.35,
"orders": 1
},
{
"quantity": 150,
"price": 239.3,
"orders": 1
},
{
"quantity": 50,
"price": 235.25,
"orders": 1
},
{
"quantity": 50,
"price": 235.15,
"orders": 1
},
{
"quantity": 200,
"price": 235,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 248,
"orders": 2
},
{
"quantity": 50,
"price": 251.35,
"orders": 1
},
{
"quantity": 50,
"price": 251.4,
"orders": 1
},
{
"quantity": 50,
"price": 251.45,
"orders": 1
},
{
"quantity": 50,
"price": 251.5,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|131995",
"symbol": "ULTRACEMCO25SEP12500CE",
"last_price": 248.05,
"volume": 43000,
"average_price": 262.27,
"oi": 34250,
"net_change": -64.05,
"total_buy_quantity": 5800,
"total_sell_quantity": 6750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 654.05,
"last_trade_time": "1758189560000",
"oi_day_high": 36950,
"oi_day_low": 34200
},
"NSE_FO:TATACHEM25SEP920CE": {
"ohlc": {
"open": 94,
"high": 94,
"low": 72,
"close": 72.7
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 72.15,
"orders": 1
},
{
"quantity": 650,
"price": 72.1,
"orders": 1
},
{
"quantity": 650,
"price": 71.9,
"orders": 1
},
{
"quantity": 2600,
"price": 71.75,
"orders": 1
},
{
"quantity": 2600,
"price": 71.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 74.35,
"orders": 2
},
{
"quantity": 650,
"price": 74.4,
"orders": 1
},
{
"quantity": 650,
"price": 74.45,
"orders": 1
},
{
"quantity": 650,
"price": 74.85,
"orders": 1
},
{
"quantity": 1950,
"price": 75.4,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|138008",
"symbol": "TATACHEM25SEP920CE",
"last_price": 72.7,
"volume": 24050,
"average_price": 76.97,
"oi": 69550,
"net_change": -17.9,
"total_buy_quantity": 60450,
"total_sell_quantity": 75400,
"lower_circuit_limit": 40.35,
"upper_circuit_limit": 140.85,
"last_trade_time": "1758189559000",
"oi_day_high": 70200,
"oi_day_low": 61100
},
"NSE_FO:FORTIS25SEP910CE": {
"ohlc": {
"open": 56.6,
"high": 62.9,
"low": 53.2,
"close": 61.5
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 59.75,
"orders": 1
},
{
"quantity": 775,
"price": 59.7,
"orders": 1
},
{
"quantity": 775,
"price": 59.6,
"orders": 1
},
{
"quantity": 775,
"price": 59.5,
"orders": 1
},
{
"quantity": 775,
"price": 59.4,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 62.35,
"orders": 1
},
{
"quantity": 775,
"price": 62.4,
"orders": 1
},
{
"quantity": 775,
"price": 62.55,
"orders": 1
},
{
"quantity": 2325,
"price": 63.5,
"orders": 1
},
{
"quantity": 2325,
"price": 64.75,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|84664",
"symbol": "FORTIS25SEP910CE",
"last_price": 61.5,
"volume": 10850,
"average_price": 58.59,
"oi": 36425,
"net_change": -2.5,
"total_buy_quantity": 34100,
"total_sell_quantity": 45725,
"lower_circuit_limit": 17.1,
"upper_circuit_limit": 105.9,
"last_trade_time": "1758189472000",
"oi_day_high": 37975,
"oi_day_low": 36425
},
"NSE_FO:PERSISTENT25SEP5300CE": {
"ohlc": {
"open": 385,
"high": 397.05,
"low": 303.3,
"close": 336.5
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 327.75,
"orders": 2
},
{
"quantity": 100,
"price": 327.7,
"orders": 1
},
{
"quantity": 100,
"price": 327.35,
"orders": 1
},
{
"quantity": 100,
"price": 325.8,
"orders": 1
},
{
"quantity": 100,
"price": 324.25,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 336.7,
"orders": 1
},
{
"quantity": 100,
"price": 339.3,
"orders": 1
},
{
"quantity": 300,
"price": 339.7,
"orders": 2
},
{
"quantity": 300,
"price": 345.3,
"orders": 1
},
{
"quantity": 500,
"price": 347.75,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|116239",
"symbol": "PERSISTENT25SEP5300CE",
"last_price": 336.5,
"volume": 7000,
"average_price": 330,
"oi": 42300,
"net_change": 23.05,
"total_buy_quantity": 12300,
"total_sell_quantity": 9600,
"lower_circuit_limit": 47,
"upper_circuit_limit": 579.9,
"last_trade_time": "1758189463000",
"oi_day_high": 42600,
"oi_day_low": 41700
},
"NSE_FO:ONGC25SEP235PE": {
"ohlc": {
"open": 1.55,
"high": 2.3,
"low": 1.5,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 1.7,
"orders": 4
},
{
"quantity": 36000,
"price": 1.65,
"orders": 6
},
{
"quantity": 18000,
"price": 1.6,
"orders": 6
},
{
"quantity": 27000,
"price": 1.55,
"orders": 3
},
{
"quantity": 24750,
"price": 1.5,
"orders": 8
}
],
"sell": [
{
"quantity": 11250,
"price": 1.75,
"orders": 5
},
{
"quantity": 15750,
"price": 1.8,
"orders": 7
},
{
"quantity": 13500,
"price": 1.85,
"orders": 6
},
{
"quantity": 9000,
"price": 1.9,
"orders": 4
},
{
"quantity": 15750,
"price": 1.95,
"orders": 7
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|115073",
"symbol": "ONGC25SEP235PE",
"last_price": 1.7,
"volume": 6860250,
"average_price": 1.95,
"oi": 3323250,
"net_change": 0.05,
"total_buy_quantity": 949500,
"total_sell_quantity": 427500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1758189559000",
"oi_day_high": 3384000,
"oi_day_low": 2718000
},
"NSE_FO:GRASIM25SEP2780CE": {
"ohlc": {
"open": 94.65,
"high": 111.65,
"low": 94.65,
"close": 111.55
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 111,
"orders": 1
},
{
"quantity": 250,
"price": 110.95,
"orders": 1
},
{
"quantity": 250,
"price": 108.75,
"orders": 1
},
{
"quantity": 250,
"price": 108.7,
"orders": 1
},
{
"quantity": 250,
"price": 107.6,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 113.9,
"orders": 1
},
{
"quantity": 250,
"price": 113.95,
"orders": 1
},
{
"quantity": 250,
"price": 114.05,
"orders": 1
},
{
"quantity": 250,
"price": 114.15,
"orders": 1
},
{
"quantity": 750,
"price": 122,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|87138",
"symbol": "GRASIM25SEP2780CE",
"last_price": 111.55,
"volume": 12250,
"average_price": 104.15,
"oi": 30500,
"net_change": 8.3,
"total_buy_quantity": 20750,
"total_sell_quantity": 13250,
"lower_circuit_limit": 14.45,
"upper_circuit_limit": 192.05,
"last_trade_time": "1758189300000",
"oi_day_high": 34750,
"oi_day_low": 30500
},
"NSE_FO:VBL25SEP500CE": {
"ohlc": {
"open": 2.85,
"high": 2.85,
"low": 1.7,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 7175,
"price": 2.6,
"orders": 7
},
{
"quantity": 9225,
"price": 2.55,
"orders": 7
},
{
"quantity": 11275,
"price": 2.5,
"orders": 9
},
{
"quantity": 21525,
"price": 2.45,
"orders": 7
},
{
"quantity": 14350,
"price": 2.4,
"orders": 7
}
],
"sell": [
{
"quantity": 6150,
"price": 2.7,
"orders": 6
},
{
"quantity": 13325,
"price": 2.75,
"orders": 10
},
{
"quantity": 23575,
"price": 2.8,
"orders": 10
},
{
"quantity": 17425,
"price": 2.85,
"orders": 6
},
{
"quantity": 17425,
"price": 2.9,
"orders": 8
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|143862",
"symbol": "VBL25SEP500CE",
"last_price": 2.6,
"volume": 1924950,
"average_price": 2.17,
"oi": 2456925,
"net_change": -0.05,
"total_buy_quantity": 689825,
"total_sell_quantity": 560675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1758189566000",
"oi_day_high": 2643475,
"oi_day_low": 2414900
},
"NSE_FO:ANGELONE25SEP2250CE": {
"ohlc": {
"open": 63.9,
"high": 74,
"low": 60,
"close": 68
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 68,
"orders": 3
},
{
"quantity": 4250,
"price": 64.85,
"orders": 2
},
{
"quantity": 500,
"price": 50.4,
"orders": 1
},
{
"quantity": 250,
"price": 50,
"orders": 1
},
{
"quantity": 250,
"price": 45.2,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 69.95,
"orders": 1
},
{
"quantity": 500,
"price": 70,
"orders": 2
},
{
"quantity": 250,
"price": 71,
"orders": 1
},
{
"quantity": 250,
"price": 71.5,
"orders": 1
},
{
"quantity": 250,
"price": 72,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|63493",
"symbol": "ANGELONE25SEP2250CE",
"last_price": 68,
"volume": 30250,
"average_price": 67.83,
"oi": 172000,
"net_change": 3.5,
"total_buy_quantity": 18500,
"total_sell_quantity": 28000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 170.95,
"last_trade_time": "1758188944000",
"oi_day_high": 201750,
"oi_day_low": 172000
},
"NSE_FO:HEROMOTOCO25SEP5100PE": {
"ohlc": {
"open": 17.5,
"high": 18.45,
"low": 11.15,
"close": 11.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 11.15,
"orders": 1
},
{
"quantity": 600,
"price": 11.1,
"orders": 4
},
{
"quantity": 300,
"price": 11,
"orders": 2
},
{
"quantity": 150,
"price": 10.65,
"orders": 1
},
{
"quantity": 600,
"price": 10.6,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 11.6,
"orders": 1
},
{
"quantity": 450,
"price": 11.65,
"orders": 3
},
{
"quantity": 150,
"price": 11.7,
"orders": 1
},
{
"quantity": 450,
"price": 11.75,
"orders": 3
},
{
"quantity": 150,
"price": 12.1,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|92018",
"symbol": "HEROMOTOCO25SEP5100PE",
"last_price": 11.65,
"volume": 180000,
"average_price": 14.22,
"oi": 167850,
"net_change": -6.75,
"total_buy_quantity": 122100,
"total_sell_quantity": 27150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.85,
"last_trade_time": "1758189540000",
"oi_day_high": 180300,
"oi_day_low": 161100
},
"NSE_FO:HFCL25SEP70PE": {
"ohlc": {
"open": 0.35,
"high": 0.5,
"low": 0.2,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 96750,
"price": 0.25,
"orders": 7
},
{
"quantity": 199950,
"price": 0.2,
"orders": 16
},
{
"quantity": 1309350,
"price": 0.15,
"orders": 18
},
{
"quantity": 767550,
"price": 0.1,
"orders": 13
},
{
"quantity": 141900,
"price": 0.05,
"orders": 10
}
],
"sell": [
{
"quantity": 51600,
"price": 0.3,
"orders": 5
},
{
"quantity": 141900,
"price": 0.35,
"orders": 7
},
{
"quantity": 58050,
"price": 0.4,
"orders": 8
},
{
"quantity": 32250,
"price": 0.45,
"orders": 5
},
{
"quantity": 83850,
"price": 0.5,
"orders": 7
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|92231",
"symbol": "HFCL25SEP70PE",
"last_price": 0.3,
"volume": 7475550,
"average_price": 0.28,
"oi": 3102450,
"net_change": -0.35,
"total_buy_quantity": 2515500,
"total_sell_quantity": 1573800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1758189577000",
"oi_day_high": 3928050,
"oi_day_low": 3070200
},
"NSE_FO:BIOCON25SEP355PE": {
"ohlc": {
"open": 5.15,
"high": 5.6,
"low": 1.8,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 1.75,
"orders": 3
},
{
"quantity": 7500,
"price": 1.7,
"orders": 3
},
{
"quantity": 27500,
"price": 1.65,
"orders": 4
},
{
"quantity": 22500,
"price": 1.6,
"orders": 2
},
{
"quantity": 82500,
"price": 1.55,
"orders": 3
}
],
"sell": [
{
"quantity": 12500,
"price": 1.85,
"orders": 5
},
{
"quantity": 12500,
"price": 1.9,
"orders": 5
},
{
"quantity": 52500,
"price": 1.95,
"orders": 7
},
{
"quantity": 10000,
"price": 2,
"orders": 3
},
{
"quantity": 5000,
"price": 2.05,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|70695",
"symbol": "BIOCON25SEP355PE",
"last_price": 1.9,
"volume": 2230000,
"average_price": 3.43,
"oi": 680000,
"net_change": -4.7,
"total_buy_quantity": 605000,
"total_sell_quantity": 627500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1758189543000",
"oi_day_high": 697500,
"oi_day_low": 510000
},
"NSE_FO:INOXWIND25SEP135PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 78528,
"price": 0.1,
"orders": 7
},
{
"quantity": 251944,
"price": 0.05,
"orders": 7
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 42536,
"price": 0.2,
"orders": 2
},
{
"quantity": 13088,
"price": 0.25,
"orders": 4
},
{
"quantity": 9816,
"price": 0.3,
"orders": 3
},
{
"quantity": 9816,
"price": 0.35,
"orders": 3
},
{
"quantity": 6544,
"price": 0.45,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|97816",
"symbol": "INOXWIND25SEP135PE",
"last_price": 0.1,
"volume": 29448,
"average_price": 0.11,
"oi": 549696,
"net_change": -0.1,
"total_buy_quantity": 330472,
"total_sell_quantity": 215952,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1758178584000",
"oi_day_high": 562784,
"oi_day_low": 549696
},
"NSE_FO:SRF25SEP2850PE": {
"ohlc": {
"open": 14.25,
"high": 25.35,
"low": 14.25,
"close": 17.05
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 16.75,
"orders": 1
},
{
"quantity": 200,
"price": 16.2,
"orders": 1
},
{
"quantity": 200,
"price": 16.15,
"orders": 1
},
{
"quantity": 200,
"price": 16.1,
"orders": 1
},
{
"quantity": 400,
"price": 15.95,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 17.4,
"orders": 2
},
{
"quantity": 200,
"price": 17.75,
"orders": 1
},
{
"quantity": 200,
"price": 17.8,
"orders": 1
},
{
"quantity": 600,
"price": 18,
"orders": 1
},
{
"quantity": 400,
"price": 18.05,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|124846",
"symbol": "SRF25SEP2850PE",
"last_price": 17.05,
"volume": 86200,
"average_price": 22.13,
"oi": 67600,
"net_change": 2.35,
"total_buy_quantity": 53200,
"total_sell_quantity": 35000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.9,
"last_trade_time": "1758189521000",
"oi_day_high": 96000,
"oi_day_low": 67600
},
"NSE_FO:LAURUSLABS25SEP860CE": {
"ohlc": {
"open": 43.3,
"high": 69.4,
"low": 43.3,
"close": 69.4
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 69.25,
"orders": 1
},
{
"quantity": 1700,
"price": 67.95,
"orders": 1
},
{
"quantity": 5100,
"price": 67,
"orders": 1
},
{
"quantity": 5100,
"price": 66.85,
"orders": 1
},
{
"quantity": 3400,
"price": 66,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 70.45,
"orders": 1
},
{
"quantity": 6800,
"price": 70.5,
"orders": 4
},
{
"quantity": 1700,
"price": 70.55,
"orders": 1
},
{
"quantity": 3400,
"price": 70.7,
"orders": 2
},
{
"quantity": 1700,
"price": 70.75,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|107054",
"symbol": "LAURUSLABS25SEP860CE",
"last_price": 69.4,
"volume": 39100,
"average_price": 55.79,
"oi": 93500,
"net_change": 28.45,
"total_buy_quantity": 132600,
"total_sell_quantity": 69700,
"lower_circuit_limit": 0.1,
"upper_circuit_limit": 81.8,
"last_trade_time": "1758189370000",
"oi_day_high": 102000,
"oi_day_low": 93500
},
"NSE_FO:HAVELLS25SEP1520CE": {
"ohlc": {
"open": 84.9,
"high": 87.15,
"low": 80.05,
"close": 81.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 81.9,
"orders": 2
},
{
"quantity": 500,
"price": 81.85,
"orders": 1
},
{
"quantity": 500,
"price": 81,
"orders": 1
},
{
"quantity": 1000,
"price": 79.15,
"orders": 1
},
{
"quantity": 1500,
"price": 78.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 86.55,
"orders": 2
},
{
"quantity": 1000,
"price": 86.6,
"orders": 2
},
{
"quantity": 500,
"price": 86.65,
"orders": 1
},
{
"quantity": 1000,
"price": 86.95,
"orders": 1
},
{
"quantity": 1000,
"price": 87.75,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|89706",
"symbol": "HAVELLS25SEP1520CE",
"last_price": 81.25,
"volume": 6500,
"average_price": 82.01,
"oi": 20500,
"net_change": -25.45,
"total_buy_quantity": 38500,
"total_sell_quantity": 15500,
"lower_circuit_limit": 25.2,
"upper_circuit_limit": 145.9,
"last_trade_time": "1758188710000",
"oi_day_high": 21500,
"oi_day_low": 20000
},
"NSE_FO:IDEA25SEP7CE": {
"ohlc": {
"open": 0.85,
"high": 1,
"low": 0.8,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 1715400,
"price": 0.95,
"orders": 9
},
{
"quantity": 3859650,
"price": 0.9,
"orders": 17
},
{
"quantity": 6003900,
"price": 0.85,
"orders": 15
},
{
"quantity": 9005850,
"price": 0.8,
"orders": 24
},
{
"quantity": 17296950,
"price": 0.75,
"orders": 31
}
],
"sell": [
{
"quantity": 4431450,
"price": 1,
"orders": 24
},
{
"quantity": 4645875,
"price": 1.05,
"orders": 16
},
{
"quantity": 3001950,
"price": 1.1,
"orders": 8
},
{
"quantity": 3073425,
"price": 1.15,
"orders": 7
},
{
"quantity": 1072125,
"price": 1.2,
"orders": 8
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|94151",
"symbol": "IDEA25SEP7CE",
"last_price": 0.95,
"volume": 122865525,
"average_price": 0.91,
"oi": 277108575,
"net_change": 0.05,
"total_buy_quantity": 183190425,
"total_sell_quantity": 31449000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1758189536000",
"oi_day_high": 286114425,
"oi_day_low": 275178750
},
"NSE_FO:CYIENT25SEP1180PE": {
"ohlc": {
"open": 2.75,
"high": 5.7,
"low": 2.4,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 4.45,
"orders": 2
},
{
"quantity": 850,
"price": 4.4,
"orders": 2
},
{
"quantity": 850,
"price": 4.35,
"orders": 2
},
{
"quantity": 1275,
"price": 4.3,
"orders": 2
},
{
"quantity": 425,
"price": 4.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1275,
"price": 4.75,
"orders": 3
},
{
"quantity": 1700,
"price": 4.8,
"orders": 3
},
{
"quantity": 850,
"price": 4.85,
"orders": 2
},
{
"quantity": 1275,
"price": 4.9,
"orders": 2
},
{
"quantity": 850,
"price": 4.95,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|80035",
"symbol": "CYIENT25SEP1180PE",
"last_price": 4.85,
"volume": 42925,
"average_price": 3.74,
"oi": 82025,
"net_change": 0.9,
"total_buy_quantity": 257125,
"total_sell_quantity": 101575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1758188618000",
"oi_day_high": 82025,
"oi_day_low": 73950
},
"NSE_FO:INDUSTOWER25SEP335CE": {
"ohlc": {
"open": 22.2,
"high": 22.45,
"low": 21.1,
"close": 22.45
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 22.3,
"orders": 1
},
{
"quantity": 1700,
"price": 22.25,
"orders": 1
},
{
"quantity": 1700,
"price": 21.95,
"orders": 1
},
{
"quantity": 3400,
"price": 21.85,
"orders": 1
},
{
"quantity": 3400,
"price": 21.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 22.85,
"orders": 1
},
{
"quantity": 1700,
"price": 22.9,
"orders": 1
},
{
"quantity": 1700,
"price": 23,
"orders": 1
},
{
"quantity": 1700,
"price": 23.05,
"orders": 1
},
{
"quantity": 1700,
"price": 23.1,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|97206",
"symbol": "INDUSTOWER25SEP335CE",
"last_price": 22.45,
"volume": 6800,
"average_price": 21.97,
"oi": 685100,
"net_change": 1.3,
"total_buy_quantity": 88400,
"total_sell_quantity": 100300,
"lower_circuit_limit": 1.15,
"upper_circuit_limit": 41.15,
"last_trade_time": "1758189547000",
"oi_day_high": 686800,
"oi_day_low": 685100
},
"NSE_FO:AMBER25SEP7200PE": {
"ohlc": {
"open": 11.2,
"high": 12.2,
"low": 8,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 7.05,
"orders": 1
},
{
"quantity": 100,
"price": 7,
"orders": 1
},
{
"quantity": 100,
"price": 6.8,
"orders": 1
},
{
"quantity": 100,
"price": 6.75,
"orders": 1
},
{
"quantity": 400,
"price": 6.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 8.95,
"orders": 1
},
{
"quantity": 100,
"price": 9,
"orders": 1
},
{
"quantity": 100,
"price": 11.85,
"orders": 1
},
{
"quantity": 100,
"price": 11.95,
"orders": 1
},
{
"quantity": 100,
"price": 12,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|65975",
"symbol": "AMBER25SEP7200PE",
"last_price": 8,
"volume": 19300,
"average_price": 10.83,
"oi": 16000,
"net_change": -3.1,
"total_buy_quantity": 26600,
"total_sell_quantity": 6400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.15,
"last_trade_time": "1758189432000",
"oi_day_high": 17500,
"oi_day_low": 12900
},
"NSE_FO:JIOFIN25SEP310PE": {
"ohlc": {
"open": 2.75,
"high": 2.8,
"low": 2.25,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 14100,
"price": 2.25,
"orders": 5
},
{
"quantity": 39950,
"price": 2.2,
"orders": 13
},
{
"quantity": 30550,
"price": 2.15,
"orders": 6
},
{
"quantity": 47000,
"price": 2.1,
"orders": 7
},
{
"quantity": 44650,
"price": 2.05,
"orders": 8
}
],
"sell": [
{
"quantity": 7050,
"price": 2.3,
"orders": 3
},
{
"quantity": 30550,
"price": 2.35,
"orders": 10
},
{
"quantity": 30550,
"price": 2.4,
"orders": 5
},
{
"quantity": 42300,
"price": 2.45,
"orders": 4
},
{
"quantity": 47000,
"price": 2.5,
"orders": 6
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|102880",
"symbol": "JIOFIN25SEP310PE",
"last_price": 2.3,
"volume": 3590800,
"average_price": 2.55,
"oi": 5141800,
"net_change": -0.65,
"total_buy_quantity": 542850,
"total_sell_quantity": 636850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1758189583000",
"oi_day_high": 5282800,
"oi_day_low": 4958500
},
"NSE_FO:COFORGE25SEP1740PE": {
"ohlc": {
"open": 15.15,
"high": 16.05,
"low": 8.6,
"close": 8.6
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 8.5,
"orders": 2
},
{
"quantity": 750,
"price": 8.45,
"orders": 2
},
{
"quantity": 750,
"price": 8.4,
"orders": 2
},
{
"quantity": 10875,
"price": 7.7,
"orders": 2
},
{
"quantity": 1500,
"price": 5.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 8.9,
"orders": 3
},
{
"quantity": 750,
"price": 8.95,
"orders": 2
},
{
"quantity": 1500,
"price": 9.05,
"orders": 2
},
{
"quantity": 1500,
"price": 9.1,
"orders": 2
},
{
"quantity": 1125,
"price": 9.15,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|77272",
"symbol": "COFORGE25SEP1740PE",
"last_price": 8.6,
"volume": 352125,
"average_price": 12.55,
"oi": 183375,
"net_change": -11.15,
"total_buy_quantity": 327000,
"total_sell_quantity": 99000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.45,
"last_trade_time": "1758189584000",
"oi_day_high": 193500,
"oi_day_low": 135000
},
"NSE_FO:IDFCFIRSTB25SEP68PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 333900,
"price": 0.15,
"orders": 6
},
{
"quantity": 1790075,
"price": 0.1,
"orders": 21
},
{
"quantity": 973875,
"price": 0.05,
"orders": 9
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1354150,
"price": 0.2,
"orders": 22
},
{
"quantity": 556500,
"price": 0.25,
"orders": 12
},
{
"quantity": 714175,
"price": 0.3,
"orders": 5
},
{
"quantity": 992425,
"price": 0.35,
"orders": 5
},
{
"quantity": 259700,
"price": 0.4,
"orders": 4
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|96693",
"symbol": "IDFCFIRSTB25SEP68PE",
"last_price": 0.15,
"volume": 2615550,
"average_price": 0.15,
"oi": 5750500,
"net_change": -0.1,
"total_buy_quantity": 3097850,
"total_sell_quantity": 5527900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1758189480000",
"oi_day_high": 5871075,
"oi_day_low": 5648475
},
"NSE_FO:AUBANK25SEP730CE": {
"ohlc": {
"open": 7.2,
"high": 9.85,
"low": 5.8,
"close": 9.2
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 9.3,
"orders": 1
},
{
"quantity": 1000,
"price": 9.15,
"orders": 1
},
{
"quantity": 2000,
"price": 9.1,
"orders": 2
},
{
"quantity": 2000,
"price": 9.05,
"orders": 2
},
{
"quantity": 5000,
"price": 9,
"orders": 5
}
],
"sell": [
{
"quantity": 1000,
"price": 9.4,
"orders": 1
},
{
"quantity": 2000,
"price": 9.45,
"orders": 2
},
{
"quantity": 23000,
"price": 9.5,
"orders": 9
},
{
"quantity": 2000,
"price": 9.55,
"orders": 2
},
{
"quantity": 1000,
"price": 9.6,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|65311",
"symbol": "AUBANK25SEP730CE",
"last_price": 9.2,
"volume": 2984000,
"average_price": 7.95,
"oi": 853000,
"net_change": 2.5,
"total_buy_quantity": 248000,
"total_sell_quantity": 230000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1758189586000",
"oi_day_high": 860000,
"oi_day_low": 589000
},
"NSE_FO:JINDALSTEL25SEP960PE": {
"ohlc": {
"open": 1.3,
"high": 2.45,
"low": 1,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 0.95,
"orders": 3
},
{
"quantity": 625,
"price": 0.9,
"orders": 1
},
{
"quantity": 1250,
"price": 0.85,
"orders": 2
},
{
"quantity": 1250,
"price": 0.8,
"orders": 2
},
{
"quantity": 625,
"price": 0.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1875,
"price": 1.05,
"orders": 3
},
{
"quantity": 1250,
"price": 1.1,
"orders": 2
},
{
"quantity": 1250,
"price": 1.15,
"orders": 2
},
{
"quantity": 1250,
"price": 1.2,
"orders": 2
},
{
"quantity": 1250,
"price": 1.25,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|102620",
"symbol": "JINDALSTEL25SEP960PE",
"last_price": 1,
"volume": 275000,
"average_price": 1.6,
"oi": 162500,
"net_change": -0.65,
"total_buy_quantity": 384375,
"total_sell_quantity": 50625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1758189368000",
"oi_day_high": 174375,
"oi_day_low": 135000
},
"NSE_FO:ICICIBANK25SEP1400CE": {
"ohlc": {
"open": 35,
"high": 37.5,
"low": 27.1,
"close": 30.5
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 30.2,
"orders": 1
},
{
"quantity": 700,
"price": 30.15,
"orders": 1
},
{
"quantity": 1400,
"price": 30.1,
"orders": 2
},
{
"quantity": 2800,
"price": 30.05,
"orders": 1
},
{
"quantity": 2800,
"price": 30,
"orders": 4
}
],
"sell": [
{
"quantity": 700,
"price": 30.7,
"orders": 1
},
{
"quantity": 2800,
"price": 30.75,
"orders": 1
},
{
"quantity": 700,
"price": 30.85,
"orders": 1
},
{
"quantity": 1400,
"price": 30.9,
"orders": 2
},
{
"quantity": 700,
"price": 30.95,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|95102",
"symbol": "ICICIBANK25SEP1400CE",
"last_price": 30.5,
"volume": 2022300,
"average_price": 31.08,
"oi": 1680700,
"net_change": 0.6,
"total_buy_quantity": 98000,
"total_sell_quantity": 214900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.4,
"last_trade_time": "1758189564000",
"oi_day_high": 1751400,
"oi_day_low": 1680700
},
"NSE_FO:PHOENIXLTD25SEP1500PE": {
"ohlc": {
"open": 3.05,
"high": 3.35,
"low": 2,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 2.1,
"orders": 1
},
{
"quantity": 700,
"price": 2.05,
"orders": 2
},
{
"quantity": 5600,
"price": 2,
"orders": 7
},
{
"quantity": 350,
"price": 1.95,
"orders": 1
},
{
"quantity": 350,
"price": 1.9,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 2.45,
"orders": 2
},
{
"quantity": 350,
"price": 2.55,
"orders": 1
},
{
"quantity": 350,
"price": 2.65,
"orders": 1
},
{
"quantity": 700,
"price": 2.7,
"orders": 2
},
{
"quantity": 350,
"price": 2.75,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|116928",
"symbol": "PHOENIXLTD25SEP1500PE",
"last_price": 2.65,
"volume": 72800,
"average_price": 2.43,
"oi": 136500,
"net_change": -0.85,
"total_buy_quantity": 94500,
"total_sell_quantity": 64750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.6,
"last_trade_time": "1758186211000",
"oi_day_high": 147350,
"oi_day_low": 136500
},
"NSE_FO:EXIDEIND25SEP395CE": {
"ohlc": {
"open": 26.05,
"high": 26.05,
"low": 26.05,
"close": 26.05
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 30.55,
"orders": 2
},
{
"quantity": 7200,
"price": 30.5,
"orders": 1
},
{
"quantity": 18000,
"price": 30.3,
"orders": 1
},
{
"quantity": 9000,
"price": 29.15,
"orders": 1
},
{
"quantity": 18000,
"price": 27.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 32.7,
"orders": 1
},
{
"quantity": 1800,
"price": 32.75,
"orders": 1
},
{
"quantity": 18000,
"price": 33.7,
"orders": 1
},
{
"quantity": 9000,
"price": 33.9,
"orders": 1
},
{
"quantity": 7200,
"price": 34.1,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+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": 66600,
"total_sell_quantity": 73800,
"lower_circuit_limit": 7.5,
"upper_circuit_limit": 47.5,
"last_trade_time": "1758015452000",
"oi_day_high": 217800,
"oi_day_low": 208800
},
"NSE_FO:MAXHEALTH25SEP1160CE": {
"ohlc": {
"open": 20.1,
"high": 32.25,
"low": 19.6,
"close": 28.85
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 28.9,
"orders": 1
},
{
"quantity": 525,
"price": 28.8,
"orders": 1
},
{
"quantity": 525,
"price": 28.75,
"orders": 1
},
{
"quantity": 525,
"price": 28.7,
"orders": 1
},
{
"quantity": 525,
"price": 28.6,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 29.4,
"orders": 1
},
{
"quantity": 525,
"price": 29.45,
"orders": 1
},
{
"quantity": 525,
"price": 29.65,
"orders": 1
},
{
"quantity": 525,
"price": 29.8,
"orders": 1
},
{
"quantity": 525,
"price": 29.85,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|112177",
"symbol": "MAXHEALTH25SEP1160CE",
"last_price": 28.85,
"volume": 1152900,
"average_price": 25.99,
"oi": 335475,
"net_change": 5.8,
"total_buy_quantity": 50400,
"total_sell_quantity": 87675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.65,
"last_trade_time": "1758189581000",
"oi_day_high": 500850,
"oi_day_low": 335475
},
"NSE_FO:BHEL25SEP210PE": {
"ohlc": {
"open": 0.35,
"high": 0.45,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 34125,
"price": 0.25,
"orders": 5
},
{
"quantity": 375375,
"price": 0.2,
"orders": 16
},
{
"quantity": 309750,
"price": 0.15,
"orders": 10
},
{
"quantity": 351750,
"price": 0.1,
"orders": 12
},
{
"quantity": 170625,
"price": 0.05,
"orders": 8
}
],
"sell": [
{
"quantity": 13125,
"price": 0.3,
"orders": 3
},
{
"quantity": 76125,
"price": 0.35,
"orders": 7
},
{
"quantity": 102375,
"price": 0.4,
"orders": 10
},
{
"quantity": 60375,
"price": 0.45,
"orders": 6
},
{
"quantity": 52500,
"price": 0.5,
"orders": 8
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|73704",
"symbol": "BHEL25SEP210PE",
"last_price": 0.3,
"volume": 2121000,
"average_price": 0.31,
"oi": 1727250,
"net_change": -0.15,
"total_buy_quantity": 1241625,
"total_sell_quantity": 805875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1758189567000",
"oi_day_high": 2795625,
"oi_day_low": 1727250
},
"NSE_FO:AMBUJACEM25SEP560PE": {
"ohlc": {
"open": 1.1,
"high": 2.25,
"low": 1.1,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 1.75,
"orders": 2
},
{
"quantity": 7350,
"price": 1.7,
"orders": 7
},
{
"quantity": 4200,
"price": 1.65,
"orders": 4
},
{
"quantity": 3150,
"price": 1.6,
"orders": 3
},
{
"quantity": 13650,
"price": 1.55,
"orders": 6
}
],
"sell": [
{
"quantity": 2100,
"price": 1.85,
"orders": 2
},
{
"quantity": 6300,
"price": 1.9,
"orders": 6
},
{
"quantity": 14700,
"price": 1.95,
"orders": 7
},
{
"quantity": 3150,
"price": 2,
"orders": 3
},
{
"quantity": 9450,
"price": 2.05,
"orders": 5
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|66387",
"symbol": "AMBUJACEM25SEP560PE",
"last_price": 1.8,
"volume": 1407000,
"average_price": 1.75,
"oi": 990150,
"net_change": 0.3,
"total_buy_quantity": 447300,
"total_sell_quantity": 158550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1758189452000",
"oi_day_high": 1566600,
"oi_day_low": 990150
},
"NSE_FO:IRCTC25SEP700PE": {
"ohlc": {
"open": 1.55,
"high": 1.65,
"low": 1.1,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 1.25,
"orders": 2
},
{
"quantity": 3500,
"price": 1.2,
"orders": 4
},
{
"quantity": 3500,
"price": 1.15,
"orders": 4
},
{
"quantity": 1750,
"price": 1.1,
"orders": 2
},
{
"quantity": 1750,
"price": 1.05,
"orders": 2
}
],
"sell": [
{
"quantity": 2625,
"price": 1.35,
"orders": 3
},
{
"quantity": 2625,
"price": 1.4,
"orders": 3
},
{
"quantity": 1750,
"price": 1.45,
"orders": 2
},
{
"quantity": 3500,
"price": 1.5,
"orders": 4
},
{
"quantity": 875,
"price": 1.55,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|101230",
"symbol": "IRCTC25SEP700PE",
"last_price": 1.3,
"volume": 172375,
"average_price": 1.31,
"oi": 497875,
"net_change": -0.25,
"total_buy_quantity": 408625,
"total_sell_quantity": 70875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1758189492000",
"oi_day_high": 506625,
"oi_day_low": 497000
},
"NSE_FO:CIPLA25SEP1580PE": {
"ohlc": {
"open": 29.5,
"high": 29.5,
"low": 18.55,
"close": 18.85
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 18.6,
"orders": 1
},
{
"quantity": 375,
"price": 18.5,
"orders": 1
},
{
"quantity": 375,
"price": 18.4,
"orders": 1
},
{
"quantity": 750,
"price": 18.35,
"orders": 2
},
{
"quantity": 375,
"price": 18.2,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 18.85,
"orders": 1
},
{
"quantity": 750,
"price": 18.9,
"orders": 2
},
{
"quantity": 375,
"price": 18.95,
"orders": 1
},
{
"quantity": 375,
"price": 19,
"orders": 1
},
{
"quantity": 375,
"price": 19.15,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|76042",
"symbol": "CIPLA25SEP1580PE",
"last_price": 18.85,
"volume": 305625,
"average_price": 21.94,
"oi": 157125,
"net_change": -14.15,
"total_buy_quantity": 214500,
"total_sell_quantity": 58125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.55,
"last_trade_time": "1758189585000",
"oi_day_high": 157875,
"oi_day_low": 119625
},
"NSE_FO:APLAPOLLO25SEP1600PE": {
"ohlc": {
"open": 2.8,
"high": 4.1,
"low": 2.2,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 2.45,
"orders": 2
},
{
"quantity": 3850,
"price": 2.4,
"orders": 2
},
{
"quantity": 700,
"price": 2.35,
"orders": 2
},
{
"quantity": 2450,
"price": 2.25,
"orders": 2
},
{
"quantity": 700,
"price": 2.2,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 2.65,
"orders": 2
},
{
"quantity": 1050,
"price": 2.7,
"orders": 3
},
{
"quantity": 1050,
"price": 2.75,
"orders": 3
},
{
"quantity": 700,
"price": 2.8,
"orders": 2
},
{
"quantity": 700,
"price": 2.85,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|67028",
"symbol": "APLAPOLLO25SEP1600PE",
"last_price": 2.2,
"volume": 278950,
"average_price": 3.1,
"oi": 360150,
"net_change": -1.1,
"total_buy_quantity": 176400,
"total_sell_quantity": 60550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1758189365000",
"oi_day_high": 360500,
"oi_day_low": 359100
},
"NSE_FO:TATASTEEL25SEP152.5CE": {
"ohlc": {
"open": 20.25,
"high": 20.25,
"low": 20.25,
"close": 20.25
},
"depth": {
"buy": [
{
"quantity": 11000,
"price": 19.75,
"orders": 2
},
{
"quantity": 49500,
"price": 19.65,
"orders": 2
},
{
"quantity": 55000,
"price": 19.4,
"orders": 1
},
{
"quantity": 55000,
"price": 19.3,
"orders": 1
},
{
"quantity": 165000,
"price": 16.8,
"orders": 1
}
],
"sell": [
{
"quantity": 22000,
"price": 20.85,
"orders": 1
},
{
"quantity": 27500,
"price": 20.95,
"orders": 1
},
{
"quantity": 55000,
"price": 21.1,
"orders": 1
},
{
"quantity": 55000,
"price": 21.3,
"orders": 1
},
{
"quantity": 11000,
"price": 21.75,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|128687",
"symbol": "TATASTEEL25SEP152.5CE",
"last_price": 20.25,
"volume": 0,
"average_price": 0,
"oi": 726000,
"net_change": 0,
"total_buy_quantity": 346500,
"total_sell_quantity": 423500,
"lower_circuit_limit": 0.25,
"upper_circuit_limit": 40.25,
"last_trade_time": "1758082220000",
"oi_day_high": 726000,
"oi_day_low": 726000
},
"NSE_FO:GODREJCP25SEP1260CE": {
"ohlc": {
"open": 13.05,
"high": 13.7,
"low": 9.3,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 10.5,
"orders": 2
},
{
"quantity": 500,
"price": 10.4,
"orders": 1
},
{
"quantity": 1000,
"price": 10.35,
"orders": 2
},
{
"quantity": 500,
"price": 10.3,
"orders": 1
},
{
"quantity": 500,
"price": 10.25,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 10.9,
"orders": 1
},
{
"quantity": 500,
"price": 10.95,
"orders": 1
},
{
"quantity": 500,
"price": 11,
"orders": 1
},
{
"quantity": 500,
"price": 11.05,
"orders": 1
},
{
"quantity": 500,
"price": 11.1,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|86436",
"symbol": "GODREJCP25SEP1260CE",
"last_price": 11,
"volume": 689500,
"average_price": 11.76,
"oi": 711000,
"net_change": -1.7,
"total_buy_quantity": 155500,
"total_sell_quantity": 265000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.5,
"last_trade_time": "1758189557000",
"oi_day_high": 778500,
"oi_day_low": 688000
},
"NSE_FO:PIDILITIND25SEP3060PE": {
"ohlc": {
"open": 35,
"high": 40.65,
"low": 22,
"close": 36.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 35.55,
"orders": 1
},
{
"quantity": 250,
"price": 35,
"orders": 1
},
{
"quantity": 250,
"price": 34.9,
"orders": 1
},
{
"quantity": 250,
"price": 34.8,
"orders": 1
},
{
"quantity": 1000,
"price": 34.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 36.45,
"orders": 1
},
{
"quantity": 250,
"price": 36.5,
"orders": 1
},
{
"quantity": 250,
"price": 36.55,
"orders": 1
},
{
"quantity": 250,
"price": 37,
"orders": 1
},
{
"quantity": 500,
"price": 37.15,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|117488",
"symbol": "PIDILITIND25SEP3060PE",
"last_price": 36.45,
"volume": 49500,
"average_price": 31.73,
"oi": 28500,
"net_change": 2.15,
"total_buy_quantity": 55750,
"total_sell_quantity": 28000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.1,
"last_trade_time": "1758189579000",
"oi_day_high": 30500,
"oi_day_low": 26000
},
"NSE_FO:360ONE25SEP1040PE": {
"ohlc": {
"open": 4.55,
"high": 5.4,
"low": 3.3,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 2.7,
"orders": 1
},
{
"quantity": 13500,
"price": 2.65,
"orders": 1
},
{
"quantity": 3500,
"price": 1.35,
"orders": 1
},
{
"quantity": 8500,
"price": 1.2,
"orders": 2
},
{
"quantity": 3000,
"price": 1.1,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 3.6,
"orders": 1
},
{
"quantity": 500,
"price": 3.65,
"orders": 1
},
{
"quantity": 1000,
"price": 3.7,
"orders": 2
},
{
"quantity": 1500,
"price": 3.75,
"orders": 3
},
{
"quantity": 1500,
"price": 3.8,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|62718",
"symbol": "360ONE25SEP1040PE",
"last_price": 3.3,
"volume": 130500,
"average_price": 4.16,
"oi": 136000,
"net_change": -1.1,
"total_buy_quantity": 110000,
"total_sell_quantity": 108000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1758189492000",
"oi_day_high": 138500,
"oi_day_low": 78000
},
"NSE_FO:HAL25SEP4300PE": {
"ohlc": {
"open": 3.1,
"high": 3.95,
"low": 3.1,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 3.5,
"orders": 2
},
{
"quantity": 300,
"price": 3.45,
"orders": 2
},
{
"quantity": 600,
"price": 3.4,
"orders": 2
},
{
"quantity": 450,
"price": 3.35,
"orders": 2
},
{
"quantity": 750,
"price": 3.3,
"orders": 3
}
],
"sell": [
{
"quantity": 150,
"price": 3.55,
"orders": 1
},
{
"quantity": 300,
"price": 3.6,
"orders": 2
},
{
"quantity": 150,
"price": 3.65,
"orders": 1
},
{
"quantity": 600,
"price": 3.7,
"orders": 4
},
{
"quantity": 600,
"price": 3.75,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|87830",
"symbol": "HAL25SEP4300PE",
"last_price": 3.55,
"volume": 154650,
"average_price": 3.58,
"oi": 267150,
"net_change": -0.25,
"total_buy_quantity": 257700,
"total_sell_quantity": 40200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1758189516000",
"oi_day_high": 277350,
"oi_day_low": 266550
},
"NSE_FO:BPCL25SEP310CE": {
"ohlc": {
"open": 15.9,
"high": 17.75,
"low": 13.4,
"close": 17.1
},
"depth": {
"buy": [
{
"quantity": 1975,
"price": 17,
"orders": 1
},
{
"quantity": 3950,
"price": 16.95,
"orders": 2
},
{
"quantity": 1975,
"price": 16.9,
"orders": 1
},
{
"quantity": 1975,
"price": 16.85,
"orders": 1
},
{
"quantity": 11850,
"price": 16.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1975,
"price": 17.25,
"orders": 1
},
{
"quantity": 1975,
"price": 17.3,
"orders": 1
},
{
"quantity": 1975,
"price": 17.4,
"orders": 1
},
{
"quantity": 5925,
"price": 17.6,
"orders": 1
},
{
"quantity": 5925,
"price": 17.65,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|75459",
"symbol": "BPCL25SEP310CE",
"last_price": 17.1,
"volume": 179725,
"average_price": 15.4,
"oi": 408825,
"net_change": 1.25,
"total_buy_quantity": 292300,
"total_sell_quantity": 132325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.85,
"last_trade_time": "1758189516000",
"oi_day_high": 428575,
"oi_day_low": 408825
},
"NSE_FO:BSE25SEP2200CE": {
"ohlc": {
"open": 81,
"high": 98.3,
"low": 70.85,
"close": 76.7
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 76.7,
"orders": 1
},
{
"quantity": 375,
"price": 76.05,
"orders": 1
},
{
"quantity": 750,
"price": 76,
"orders": 2
},
{
"quantity": 375,
"price": 75.95,
"orders": 1
},
{
"quantity": 375,
"price": 75.9,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 76.95,
"orders": 1
},
{
"quantity": 2250,
"price": 77,
"orders": 3
},
{
"quantity": 375,
"price": 77.85,
"orders": 1
},
{
"quantity": 1125,
"price": 77.9,
"orders": 3
},
{
"quantity": 375,
"price": 77.95,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|76240",
"symbol": "BSE25SEP2200CE",
"last_price": 76.7,
"volume": 3042750,
"average_price": 81.38,
"oi": 1311375,
"net_change": -9.8,
"total_buy_quantity": 147750,
"total_sell_quantity": 252000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 209.75,
"last_trade_time": "1758189592000",
"oi_day_high": 1389750,
"oi_day_low": 1111875
},
"NSE_FO:IGL25SEP205CE": {
"ohlc": {
"open": 11.8,
"high": 12.25,
"low": 11,
"close": 11.4
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 11.6,
"orders": 1
},
{
"quantity": 2750,
"price": 11.55,
"orders": 1
},
{
"quantity": 2750,
"price": 11.45,
"orders": 1
},
{
"quantity": 2750,
"price": 11.35,
"orders": 1
},
{
"quantity": 5500,
"price": 11.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 11.8,
"orders": 1
},
{
"quantity": 5500,
"price": 11.85,
"orders": 2
},
{
"quantity": 5500,
"price": 11.9,
"orders": 2
},
{
"quantity": 2750,
"price": 12,
"orders": 1
},
{
"quantity": 2750,
"price": 12.05,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|95067",
"symbol": "IGL25SEP205CE",
"last_price": 11.4,
"volume": 35750,
"average_price": 11.72,
"oi": 393250,
"net_change": 0.1,
"total_buy_quantity": 189750,
"total_sell_quantity": 217250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.3,
"last_trade_time": "1758189253000",
"oi_day_high": 398750,
"oi_day_low": 390500
},
"NSE_FO:LT25SEP3550CE": {
"ohlc": {
"open": 163.35,
"high": 164.85,
"low": 142.8,
"close": 152.4
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 151.85,
"orders": 1
},
{
"quantity": 175,
"price": 151.8,
"orders": 1
},
{
"quantity": 175,
"price": 151.75,
"orders": 1
},
{
"quantity": 175,
"price": 151.7,
"orders": 1
},
{
"quantity": 175,
"price": 151.65,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 153.8,
"orders": 1
},
{
"quantity": 175,
"price": 153.85,
"orders": 1
},
{
"quantity": 175,
"price": 155.35,
"orders": 1
},
{
"quantity": 175,
"price": 155.4,
"orders": 1
},
{
"quantity": 350,
"price": 157.05,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|105072",
"symbol": "LT25SEP3550CE",
"last_price": 152.4,
"volume": 66500,
"average_price": 151.79,
"oi": 124950,
"net_change": -3.2,
"total_buy_quantity": 14525,
"total_sell_quantity": 14000,
"lower_circuit_limit": 26.2,
"upper_circuit_limit": 285,
"last_trade_time": "1758189550000",
"oi_day_high": 126000,
"oi_day_low": 122325
},
"NSE_FO:PETRONET25SEP270CE": {
"ohlc": {
"open": 12.8,
"high": 12.8,
"low": 10.9,
"close": 12.05
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 11.85,
"orders": 2
},
{
"quantity": 1800,
"price": 11.8,
"orders": 1
},
{
"quantity": 5400,
"price": 11.6,
"orders": 1
},
{
"quantity": 3600,
"price": 11.45,
"orders": 1
},
{
"quantity": 3600,
"price": 11.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 12.1,
"orders": 1
},
{
"quantity": 1800,
"price": 12.15,
"orders": 1
},
{
"quantity": 1800,
"price": 12.2,
"orders": 1
},
{
"quantity": 1800,
"price": 12.25,
"orders": 1
},
{
"quantity": 3600,
"price": 12.3,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|122430",
"symbol": "PETRONET25SEP270CE",
"last_price": 12.05,
"volume": 81000,
"average_price": 11.93,
"oi": 716400,
"net_change": -1.15,
"total_buy_quantity": 117000,
"total_sell_quantity": 259200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.2,
"last_trade_time": "1758189467000",
"oi_day_high": 718200,
"oi_day_low": 703800
},
"NSE_FO:HUDCO25SEP205PE": {
"ohlc": {
"open": 0.4,
"high": 0.4,
"low": 0.3,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 5550,
"price": 0.3,
"orders": 2
},
{
"quantity": 2775,
"price": 0.25,
"orders": 1
},
{
"quantity": 105450,
"price": 0.2,
"orders": 5
},
{
"quantity": 269175,
"price": 0.15,
"orders": 8
},
{
"quantity": 141525,
"price": 0.1,
"orders": 7
}
],
"sell": [
{
"quantity": 2775,
"price": 0.35,
"orders": 1
},
{
"quantity": 11100,
"price": 0.4,
"orders": 4
},
{
"quantity": 8325,
"price": 0.45,
"orders": 3
},
{
"quantity": 16650,
"price": 0.5,
"orders": 3
},
{
"quantity": 2775,
"price": 0.55,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|92386",
"symbol": "HUDCO25SEP205PE",
"last_price": 0.35,
"volume": 69375,
"average_price": 0.32,
"oi": 269175,
"net_change": -0.15,
"total_buy_quantity": 657675,
"total_sell_quantity": 421800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1758188050000",
"oi_day_high": 294150,
"oi_day_low": 266400
},
"NSE_FO:TATATECH25SEP660PE": {
"ohlc": {
"open": 0.7,
"high": 0.75,
"low": 0.4,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 0.5,
"orders": 1
},
{
"quantity": 3200,
"price": 0.45,
"orders": 4
},
{
"quantity": 6400,
"price": 0.4,
"orders": 4
},
{
"quantity": 5600,
"price": 0.35,
"orders": 3
},
{
"quantity": 1600,
"price": 0.3,
"orders": 2
}
],
"sell": [
{
"quantity": 7200,
"price": 0.55,
"orders": 4
},
{
"quantity": 800,
"price": 0.6,
"orders": 1
},
{
"quantity": 800,
"price": 0.65,
"orders": 1
},
{
"quantity": 1600,
"price": 0.7,
"orders": 2
},
{
"quantity": 1600,
"price": 0.75,
"orders": 2
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|141022",
"symbol": "TATATECH25SEP660PE",
"last_price": 0.5,
"volume": 89600,
"average_price": 0.52,
"oi": 280000,
"net_change": -0.3,
"total_buy_quantity": 166400,
"total_sell_quantity": 136000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1758189343000",
"oi_day_high": 313600,
"oi_day_low": 280000
},
"NSE_FO:NYKAA25SEP235CE": {
"ohlc": {
"open": 10.75,
"high": 13.15,
"low": 9.45,
"close": 13.15
},
"depth": {
"buy": [
{
"quantity": 6250,
"price": 13.2,
"orders": 2
},
{
"quantity": 6250,
"price": 13.15,
"orders": 2
},
{
"quantity": 6250,
"price": 13.1,
"orders": 2
},
{
"quantity": 6250,
"price": 13.05,
"orders": 2
},
{
"quantity": 3125,
"price": 13,
"orders": 1
}
],
"sell": [
{
"quantity": 3125,
"price": 13.4,
"orders": 1
},
{
"quantity": 3125,
"price": 13.45,
"orders": 1
},
{
"quantity": 3125,
"price": 13.55,
"orders": 1
},
{
"quantity": 6250,
"price": 13.7,
"orders": 1
},
{
"quantity": 3125,
"price": 13.85,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|119060",
"symbol": "NYKAA25SEP235CE",
"last_price": 13.15,
"volume": 146875,
"average_price": 10.89,
"oi": 387500,
"net_change": 3,
"total_buy_quantity": 312500,
"total_sell_quantity": 140625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.15,
"last_trade_time": "1758189562000",
"oi_day_high": 431250,
"oi_day_low": 387500
},
"NSE_FO:OIL25SEP390PE": {
"ohlc": {
"open": 2.35,
"high": 3.8,
"low": 1.9,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 3.1,
"orders": 2
},
{
"quantity": 4200,
"price": 3.05,
"orders": 3
},
{
"quantity": 4200,
"price": 3,
"orders": 3
},
{
"quantity": 4200,
"price": 2.95,
"orders": 3
},
{
"quantity": 4200,
"price": 2.9,
"orders": 3
}
],
"sell": [
{
"quantity": 4200,
"price": 3.25,
"orders": 3
},
{
"quantity": 4200,
"price": 3.3,
"orders": 3
},
{
"quantity": 4200,
"price": 3.35,
"orders": 3
},
{
"quantity": 2800,
"price": 3.4,
"orders": 2
},
{
"quantity": 5600,
"price": 3.45,
"orders": 3
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|114858",
"symbol": "OIL25SEP390PE",
"last_price": 3.1,
"volume": 439600,
"average_price": 3.16,
"oi": 313600,
"net_change": 0.7,
"total_buy_quantity": 359800,
"total_sell_quantity": 287000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1758189421000",
"oi_day_high": 348600,
"oi_day_low": 301000
},
"NSE_FO:INDIANB25SEP650CE": {
"ohlc": {
"open": 51,
"high": 52.15,
"low": 48.4,
"close": 49.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 48.45,
"orders": 1
},
{
"quantity": 1000,
"price": 48.4,
"orders": 1
},
{
"quantity": 1000,
"price": 48.35,
"orders": 1
},
{
"quantity": 1000,
"price": 48.3,
"orders": 1
},
{
"quantity": 1000,
"price": 48.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 49,
"orders": 1
},
{
"quantity": 1000,
"price": 49.05,
"orders": 1
},
{
"quantity": 1000,
"price": 49.1,
"orders": 1
},
{
"quantity": 1000,
"price": 50,
"orders": 1
},
{
"quantity": 3000,
"price": 50.3,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|96189",
"symbol": "INDIANB25SEP650CE",
"last_price": 49.25,
"volume": 21000,
"average_price": 50.02,
"oi": 114000,
"net_change": -7.85,
"total_buy_quantity": 83000,
"total_sell_quantity": 68000,
"lower_circuit_limit": 19.55,
"upper_circuit_limit": 94.65,
"last_trade_time": "1758189339000",
"oi_day_high": 114000,
"oi_day_low": 111000
},
"NSE_FO:ABB25SEP5000CE": {
"ohlc": {
"open": 431.45,
"high": 479.3,
"low": 424.85,
"close": 446.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 443.7,
"orders": 1
},
{
"quantity": 250,
"price": 443.65,
"orders": 2
},
{
"quantity": 250,
"price": 443.6,
"orders": 2
},
{
"quantity": 375,
"price": 436.2,
"orders": 1
},
{
"quantity": 375,
"price": 435.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 450.8,
"orders": 1
},
{
"quantity": 125,
"price": 463.15,
"orders": 1
},
{
"quantity": 125,
"price": 463.2,
"orders": 1
},
{
"quantity": 250,
"price": 463.3,
"orders": 1
},
{
"quantity": 500,
"price": 466.05,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|62854",
"symbol": "ABB25SEP5000CE",
"last_price": 446.55,
"volume": 5250,
"average_price": 452.95,
"oi": 56500,
"net_change": 35.65,
"total_buy_quantity": 5750,
"total_sell_quantity": 10625,
"lower_circuit_limit": 132.4,
"upper_circuit_limit": 689.4,
"last_trade_time": "1758189124000",
"oi_day_high": 57250,
"oi_day_low": 56500
},
"NSE_FO:PGEL25SEP540CE": {
"ohlc": {
"open": 39.7,
"high": 41.65,
"low": 32.25,
"close": 34.05
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 34,
"orders": 1
},
{
"quantity": 700,
"price": 33.85,
"orders": 1
},
{
"quantity": 1400,
"price": 33.75,
"orders": 2
},
{
"quantity": 700,
"price": 33.5,
"orders": 1
},
{
"quantity": 2100,
"price": 33.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 34.8,
"orders": 2
},
{
"quantity": 700,
"price": 34.85,
"orders": 1
},
{
"quantity": 700,
"price": 35,
"orders": 1
},
{
"quantity": 700,
"price": 35.1,
"orders": 1
},
{
"quantity": 2800,
"price": 35.4,
"orders": 1
}
]
},
"timestamp": "2025-09-18T15:29:54.716+05:30",
"instrument_token": "NSE_FO|36502",
"symbol": "PGEL25SEP540CE",
"last_price": 34.05,
"volume": 121800,
"average_price": 36.4,
"oi": 240100,
"net_change": -1.95,
"total_buy_quantity": 128800,
"total_sell_quantity": 57400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.6,
"last_trade_time": "1758189540000",
"oi_day_high": 248500,
"oi_day_low": 238700
}
}
}