{
"status": "success",
"data": {
"NSE_FO:COLPAL25SEP2260CE": {
"ohlc": {
"open": 102.6,
"high": 102.6,
"low": 102.6,
"close": 102.6
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 85.4,
"orders": 1
},
{
"quantity": 675,
"price": 84.1,
"orders": 1
},
{
"quantity": 900,
"price": 74.65,
"orders": 1
},
{
"quantity": 2250,
"price": 72.4,
"orders": 1
},
{
"quantity": 1125,
"price": 66.9,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 101.8,
"orders": 1
},
{
"quantity": 675,
"price": 101.85,
"orders": 1
},
{
"quantity": 900,
"price": 102.65,
"orders": 1
},
{
"quantity": 1125,
"price": 103.8,
"orders": 1
},
{
"quantity": 2250,
"price": 106.2,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+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": 7875,
"total_sell_quantity": 9900,
"lower_circuit_limit": 10.5,
"upper_circuit_limit": 178,
"last_trade_time": "1758093103000",
"oi_day_high": 10350,
"oi_day_low": 9450
},
"NSE_FO:TATATECH25SEP660CE": {
"ohlc": {
"open": 61.1,
"high": 62.5,
"low": 58.65,
"close": 62.5
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 63.8,
"orders": 1
},
{
"quantity": 800,
"price": 63.75,
"orders": 1
},
{
"quantity": 800,
"price": 62.7,
"orders": 1
},
{
"quantity": 3200,
"price": 62.65,
"orders": 1
},
{
"quantity": 3200,
"price": 62.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 66,
"orders": 2
},
{
"quantity": 800,
"price": 66.05,
"orders": 1
},
{
"quantity": 1600,
"price": 66.25,
"orders": 1
},
{
"quantity": 800,
"price": 66.75,
"orders": 1
},
{
"quantity": 3200,
"price": 67.65,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|141021",
"symbol": "TATATECH25SEP660CE",
"last_price": 62.5,
"volume": 8800,
"average_price": 60.15,
"oi": 42400,
"net_change": 0.5,
"total_buy_quantity": 75200,
"total_sell_quantity": 65600,
"lower_circuit_limit": 28.55,
"upper_circuit_limit": 96.45,
"last_trade_time": "1758273375000",
"oi_day_high": 45600,
"oi_day_low": 42400
},
"NSE_FO:BRITANNIA25SEP5700CE": {
"ohlc": {
"open": 401,
"high": 421.95,
"low": 401,
"close": 421.95
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 403.9,
"orders": 1
},
{
"quantity": 125,
"price": 403.85,
"orders": 1
},
{
"quantity": 125,
"price": 403.8,
"orders": 1
},
{
"quantity": 125,
"price": 397.8,
"orders": 1
},
{
"quantity": 125,
"price": 394.4,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 414.15,
"orders": 1
},
{
"quantity": 250,
"price": 416.45,
"orders": 2
},
{
"quantity": 1250,
"price": 430,
"orders": 1
},
{
"quantity": 500,
"price": 433.55,
"orders": 1
},
{
"quantity": 1250,
"price": 434.45,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|76093",
"symbol": "BRITANNIA25SEP5700CE",
"last_price": 421.95,
"volume": 250,
"average_price": 411.47,
"oi": 18500,
"net_change": 21.95,
"total_buy_quantity": 11000,
"total_sell_quantity": 10000,
"lower_circuit_limit": 190.7,
"upper_circuit_limit": 653.2,
"last_trade_time": "1758274204000",
"oi_day_high": 18625,
"oi_day_low": 18500
},
"NSE_FO:TORNTPOWER25SEP1240PE": {
"ohlc": {
"open": 8.9,
"high": 11.15,
"low": 4.8,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 9.55,
"orders": 1
},
{
"quantity": 375,
"price": 9.5,
"orders": 1
},
{
"quantity": 375,
"price": 9.2,
"orders": 1
},
{
"quantity": 375,
"price": 9,
"orders": 1
},
{
"quantity": 750,
"price": 8.95,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 10.65,
"orders": 1
},
{
"quantity": 375,
"price": 10.7,
"orders": 1
},
{
"quantity": 375,
"price": 10.9,
"orders": 1
},
{
"quantity": 750,
"price": 10.95,
"orders": 1
},
{
"quantity": 3000,
"price": 11.15,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|142662",
"symbol": "TORNTPOWER25SEP1240PE",
"last_price": 10,
"volume": 81000,
"average_price": 8.19,
"oi": 88125,
"net_change": 2.95,
"total_buy_quantity": 84750,
"total_sell_quantity": 71625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.75,
"last_trade_time": "1758275925000",
"oi_day_high": 94125,
"oi_day_low": 86250
},
"NSE_FO:INDUSINDBK25SEP750CE": {
"ohlc": {
"open": 7.9,
"high": 10.5,
"low": 7.9,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 9.45,
"orders": 1
},
{
"quantity": 9800,
"price": 9.3,
"orders": 3
},
{
"quantity": 1400,
"price": 9.25,
"orders": 2
},
{
"quantity": 2100,
"price": 9.2,
"orders": 3
},
{
"quantity": 4900,
"price": 9.15,
"orders": 2
}
],
"sell": [
{
"quantity": 11200,
"price": 10,
"orders": 8
},
{
"quantity": 700,
"price": 10.05,
"orders": 1
},
{
"quantity": 11200,
"price": 10.1,
"orders": 7
},
{
"quantity": 2100,
"price": 10.2,
"orders": 3
},
{
"quantity": 58800,
"price": 10.25,
"orders": 6
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|96792",
"symbol": "INDUSINDBK25SEP750CE",
"last_price": 9.5,
"volume": 3920000,
"average_price": 9.57,
"oi": 2310000,
"net_change": 0.9,
"total_buy_quantity": 1181600,
"total_sell_quantity": 469000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.35,
"last_trade_time": "1758275998000",
"oi_day_high": 2679600,
"oi_day_low": 2310000
},
"NSE_FO:TECHM25SEP1500CE": {
"ohlc": {
"open": 62,
"high": 65,
"low": 53,
"close": 61.2
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 60.6,
"orders": 1
},
{
"quantity": 600,
"price": 60.55,
"orders": 1
},
{
"quantity": 600,
"price": 60.45,
"orders": 1
},
{
"quantity": 600,
"price": 60.25,
"orders": 1
},
{
"quantity": 2400,
"price": 59.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 62.65,
"orders": 2
},
{
"quantity": 1200,
"price": 62.7,
"orders": 2
},
{
"quantity": 600,
"price": 62.75,
"orders": 1
},
{
"quantity": 600,
"price": 62.85,
"orders": 1
},
{
"quantity": 1200,
"price": 63,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|129855",
"symbol": "TECHM25SEP1500CE",
"last_price": 61.2,
"volume": 82200,
"average_price": 57.34,
"oi": 200400,
"net_change": -1.15,
"total_buy_quantity": 42000,
"total_sell_quantity": 43800,
"lower_circuit_limit": 2.3,
"upper_circuit_limit": 118.3,
"last_trade_time": "1758275940000",
"oi_day_high": 210600,
"oi_day_low": 200400
},
"NSE_FO:TVSMOTOR25SEP3250CE": {
"ohlc": {
"open": 287.2,
"high": 287.2,
"low": 287.2,
"close": 287.2
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 284.45,
"orders": 1
},
{
"quantity": 1050,
"price": 284.4,
"orders": 1
},
{
"quantity": 3500,
"price": 277.75,
"orders": 1
},
{
"quantity": 1400,
"price": 272.85,
"orders": 1
},
{
"quantity": 700,
"price": 264.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 307.7,
"orders": 1
},
{
"quantity": 1050,
"price": 312.45,
"orders": 1
},
{
"quantity": 3500,
"price": 315.75,
"orders": 1
},
{
"quantity": 350,
"price": 322.3,
"orders": 1
},
{
"quantity": 350,
"price": 322.5,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|131704",
"symbol": "TVSMOTOR25SEP3250CE",
"last_price": 287.2,
"volume": 0,
"average_price": 0,
"oi": 21700,
"net_change": 0,
"total_buy_quantity": 21000,
"total_sell_quantity": 15050,
"lower_circuit_limit": 117.65,
"upper_circuit_limit": 457.55,
"last_trade_time": "1758183275000",
"oi_day_high": 22400,
"oi_day_low": 21000
},
"NSE_FO:GODREJPROP25SEP2000PE": {
"ohlc": {
"open": 11,
"high": 11.8,
"low": 4.5,
"close": 4.55
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 4.5,
"orders": 4
},
{
"quantity": 1100,
"price": 4.45,
"orders": 4
},
{
"quantity": 1375,
"price": 4.4,
"orders": 5
},
{
"quantity": 1375,
"price": 4.35,
"orders": 5
},
{
"quantity": 2475,
"price": 4.3,
"orders": 8
}
],
"sell": [
{
"quantity": 1100,
"price": 4.6,
"orders": 4
},
{
"quantity": 1100,
"price": 4.65,
"orders": 4
},
{
"quantity": 1375,
"price": 4.7,
"orders": 3
},
{
"quantity": 1100,
"price": 4.75,
"orders": 2
},
{
"quantity": 1100,
"price": 4.8,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|88151",
"symbol": "GODREJPROP25SEP2000PE",
"last_price": 4.55,
"volume": 562925,
"average_price": 6.19,
"oi": 226600,
"net_change": -6.55,
"total_buy_quantity": 205150,
"total_sell_quantity": 80300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.55,
"last_trade_time": "1758275997000",
"oi_day_high": 331375,
"oi_day_low": 226600
},
"NSE_FO:SHRIRAMFIN25SEP570PE": {
"ohlc": {
"open": 0.65,
"high": 0.75,
"low": 0.5,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 6600,
"price": 0.5,
"orders": 5
},
{
"quantity": 2475,
"price": 0.45,
"orders": 2
},
{
"quantity": 2475,
"price": 0.4,
"orders": 3
},
{
"quantity": 1650,
"price": 0.35,
"orders": 2
},
{
"quantity": 50325,
"price": 0.3,
"orders": 5
}
],
"sell": [
{
"quantity": 15675,
"price": 0.6,
"orders": 5
},
{
"quantity": 1650,
"price": 0.65,
"orders": 2
},
{
"quantity": 825,
"price": 0.7,
"orders": 1
},
{
"quantity": 825,
"price": 0.75,
"orders": 1
},
{
"quantity": 1650,
"price": 0.8,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|123537",
"symbol": "SHRIRAMFIN25SEP570PE",
"last_price": 0.5,
"volume": 52800,
"average_price": 0.63,
"oi": 362175,
"net_change": -0.3,
"total_buy_quantity": 140250,
"total_sell_quantity": 141075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1758275937000",
"oi_day_high": 379500,
"oi_day_low": 361350
},
"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": 9330000,
"price": 0.05,
"orders": 66
},
{
"quantity": 2550200,
"price": 0.1,
"orders": 28
},
{
"quantity": 901900,
"price": 0.15,
"orders": 7
},
{
"quantity": 31100,
"price": 0.2,
"orders": 1
},
{
"quantity": 93300,
"price": 0.25,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|134839",
"symbol": "YESBANK25SEP19PE",
"last_price": 0.05,
"volume": 1150700,
"average_price": 0.05,
"oi": 34738700,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 13497400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1758275964000",
"oi_day_high": 34800900,
"oi_day_low": 34521000
},
"NSE_FO:NATIONALUM25SEP185CE": {
"ohlc": {
"open": 26.95,
"high": 26.95,
"low": 26.95,
"close": 26.95
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 26.35,
"orders": 1
},
{
"quantity": 11250,
"price": 26.3,
"orders": 1
},
{
"quantity": 15000,
"price": 26.1,
"orders": 1
},
{
"quantity": 37500,
"price": 25.5,
"orders": 1
},
{
"quantity": 18750,
"price": 25.2,
"orders": 1
}
],
"sell": [
{
"quantity": 26250,
"price": 27.95,
"orders": 2
},
{
"quantity": 37500,
"price": 28.35,
"orders": 1
},
{
"quantity": 112500,
"price": 31.55,
"orders": 1
},
{
"quantity": 11250,
"price": 43.85,
"orders": 1
},
{
"quantity": 33750,
"price": 45.85,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+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": 255000,
"total_sell_quantity": 236250,
"lower_circuit_limit": 7.1,
"upper_circuit_limit": 47.1,
"last_trade_time": "1758102637000",
"oi_day_high": 491250,
"oi_day_low": 476250
},
"NSE_FO:WIPRO25SEP250CE": {
"ohlc": {
"open": 8.7,
"high": 9.15,
"low": 7.15,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 7.95,
"orders": 2
},
{
"quantity": 3000,
"price": 7.9,
"orders": 1
},
{
"quantity": 3000,
"price": 7.85,
"orders": 1
},
{
"quantity": 6000,
"price": 7.8,
"orders": 2
},
{
"quantity": 30000,
"price": 7.75,
"orders": 2
}
],
"sell": [
{
"quantity": 6000,
"price": 8.05,
"orders": 2
},
{
"quantity": 6000,
"price": 8.1,
"orders": 2
},
{
"quantity": 6000,
"price": 8.15,
"orders": 2
},
{
"quantity": 39000,
"price": 8.25,
"orders": 4
},
{
"quantity": 15000,
"price": 8.4,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|144272",
"symbol": "WIPRO25SEP250CE",
"last_price": 8,
"volume": 1737000,
"average_price": 8.02,
"oi": 3060000,
"net_change": -0.95,
"total_buy_quantity": 399000,
"total_sell_quantity": 462000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.9,
"last_trade_time": "1758275941000",
"oi_day_high": 3159000,
"oi_day_low": 3060000
},
"NSE_FO:DABUR25SEP510CE": {
"ohlc": {
"open": 31.8,
"high": 34.1,
"low": 25.15,
"close": 28.75
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 27.65,
"orders": 1
},
{
"quantity": 1250,
"price": 27.6,
"orders": 1
},
{
"quantity": 21250,
"price": 27.4,
"orders": 1
},
{
"quantity": 1250,
"price": 27,
"orders": 1
},
{
"quantity": 12500,
"price": 26.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 27.9,
"orders": 1
},
{
"quantity": 1250,
"price": 27.95,
"orders": 1
},
{
"quantity": 6250,
"price": 28.5,
"orders": 1
},
{
"quantity": 6250,
"price": 28.55,
"orders": 1
},
{
"quantity": 3750,
"price": 28.65,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|82065",
"symbol": "DABUR25SEP510CE",
"last_price": 28.75,
"volume": 16250,
"average_price": 29.94,
"oi": 51250,
"net_change": 0.05,
"total_buy_quantity": 123750,
"total_sell_quantity": 135000,
"lower_circuit_limit": 8.75,
"upper_circuit_limit": 48.75,
"last_trade_time": "1758274278000",
"oi_day_high": 51250,
"oi_day_low": 47500
},
"NSE_FO:INDHOTEL25SEP770CE": {
"ohlc": {
"open": 17.55,
"high": 21.2,
"low": 12.25,
"close": 16.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 16,
"orders": 1
},
{
"quantity": 1000,
"price": 14.65,
"orders": 1
},
{
"quantity": 6000,
"price": 14.6,
"orders": 2
},
{
"quantity": 4000,
"price": 14.55,
"orders": 4
},
{
"quantity": 5000,
"price": 14.4,
"orders": 1
}
],
"sell": [
{
"quantity": 42000,
"price": 16.9,
"orders": 5
},
{
"quantity": 2000,
"price": 17,
"orders": 2
},
{
"quantity": 1000,
"price": 17.1,
"orders": 1
},
{
"quantity": 3000,
"price": 17.3,
"orders": 1
},
{
"quantity": 4000,
"price": 18,
"orders": 4
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|95566",
"symbol": "INDHOTEL25SEP770CE",
"last_price": 16.05,
"volume": 2331000,
"average_price": 15.8,
"oi": 594000,
"net_change": -5.6,
"total_buy_quantity": 381000,
"total_sell_quantity": 199000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.1,
"last_trade_time": "1758275998000",
"oi_day_high": 726000,
"oi_day_low": 400000
},
"NSE_FO:ETERNAL25SEP315CE": {
"ohlc": {
"open": 22.65,
"high": 26.5,
"low": 21.95,
"close": 24.4
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 24.25,
"orders": 1
},
{
"quantity": 4850,
"price": 24.2,
"orders": 2
},
{
"quantity": 4850,
"price": 24.15,
"orders": 2
},
{
"quantity": 7275,
"price": 23.6,
"orders": 2
},
{
"quantity": 7275,
"price": 22.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2425,
"price": 24.75,
"orders": 1
},
{
"quantity": 2425,
"price": 24.8,
"orders": 1
},
{
"quantity": 2425,
"price": 25.25,
"orders": 1
},
{
"quantity": 7275,
"price": 25.7,
"orders": 1
},
{
"quantity": 29100,
"price": 26,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|83507",
"symbol": "ETERNAL25SEP315CE",
"last_price": 24.4,
"volume": 121250,
"average_price": 24.1,
"oi": 725075,
"net_change": 0.15,
"total_buy_quantity": 198850,
"total_sell_quantity": 196425,
"lower_circuit_limit": 3.5,
"upper_circuit_limit": 44.7,
"last_trade_time": "1758275993000",
"oi_day_high": 800250,
"oi_day_low": 725075
},
"NSE_FO:BOSCHLTD25SEP39250PE": {
"ohlc": {
"open": 345.6,
"high": 462.4,
"low": 278.5,
"close": 278.5
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 183.35,
"orders": 1
},
{
"quantity": 100,
"price": 183.3,
"orders": 1
},
{
"quantity": 100,
"price": 143.25,
"orders": 1
},
{
"quantity": 125,
"price": 88.05,
"orders": 1
},
{
"quantity": 75,
"price": 72.25,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 336.85,
"orders": 1
},
{
"quantity": 25,
"price": 336.9,
"orders": 1
},
{
"quantity": 25,
"price": 337.2,
"orders": 1
},
{
"quantity": 50,
"price": 348.4,
"orders": 1
},
{
"quantity": 25,
"price": 360.2,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|71734",
"symbol": "BOSCHLTD25SEP39250PE",
"last_price": 278.5,
"volume": 2775,
"average_price": 393.36,
"oi": 800,
"net_change": -23.35,
"total_buy_quantity": 1625,
"total_sell_quantity": 1325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 944.55,
"last_trade_time": "1758275550000",
"oi_day_high": 1475,
"oi_day_low": 775
},
"NSE_FO:BAJFINANCE25SEP880CE": {
"ohlc": {
"open": 117.85,
"high": 117.85,
"low": 114,
"close": 115
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 118.15,
"orders": 1
},
{
"quantity": 750,
"price": 118.1,
"orders": 1
},
{
"quantity": 750,
"price": 118.05,
"orders": 1
},
{
"quantity": 750,
"price": 117.95,
"orders": 1
},
{
"quantity": 750,
"price": 117.55,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 119.25,
"orders": 1
},
{
"quantity": 750,
"price": 119.3,
"orders": 1
},
{
"quantity": 750,
"price": 121,
"orders": 1
},
{
"quantity": 750,
"price": 121.1,
"orders": 1
},
{
"quantity": 3000,
"price": 121.15,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|41222",
"symbol": "BAJFINANCE25SEP880CE",
"last_price": 115,
"volume": 10500,
"average_price": 115.05,
"oi": 115500,
"net_change": -11.45,
"total_buy_quantity": 63750,
"total_sell_quantity": 46500,
"lower_circuit_limit": 66.95,
"upper_circuit_limit": 165.05,
"last_trade_time": "1758274381000",
"oi_day_high": 122250,
"oi_day_low": 115500
},
"NSE_FO:APOLLOHOSP25SEP7750PE": {
"ohlc": {
"open": 45.85,
"high": 55.95,
"low": 42.25,
"close": 47.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 45.95,
"orders": 1
},
{
"quantity": 125,
"price": 45.9,
"orders": 1
},
{
"quantity": 125,
"price": 45.8,
"orders": 1
},
{
"quantity": 125,
"price": 45.45,
"orders": 1
},
{
"quantity": 125,
"price": 39.85,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 51.65,
"orders": 1
},
{
"quantity": 125,
"price": 51.7,
"orders": 1
},
{
"quantity": 125,
"price": 51.75,
"orders": 1
},
{
"quantity": 125,
"price": 51.85,
"orders": 1
},
{
"quantity": 125,
"price": 51.9,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|63886",
"symbol": "APOLLOHOSP25SEP7750PE",
"last_price": 47.5,
"volume": 110125,
"average_price": 50.02,
"oi": 33750,
"net_change": 8.55,
"total_buy_quantity": 16625,
"total_sell_quantity": 9625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 184.85,
"last_trade_time": "1758275947000",
"oi_day_high": 40375,
"oi_day_low": 26000
},
"NSE_FO:CUMMINSIND25SEP3850PE": {
"ohlc": {
"open": 6.05,
"high": 10,
"low": 5.5,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 3.6,
"orders": 1
},
{
"quantity": 400,
"price": 3.5,
"orders": 2
},
{
"quantity": 5000,
"price": 3.1,
"orders": 1
},
{
"quantity": 5000,
"price": 3,
"orders": 1
},
{
"quantity": 6000,
"price": 2.5,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 9.55,
"orders": 1
},
{
"quantity": 200,
"price": 10,
"orders": 1
},
{
"quantity": 600,
"price": 13.8,
"orders": 1
},
{
"quantity": 6400,
"price": 14.05,
"orders": 2
},
{
"quantity": 600,
"price": 14.1,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|79602",
"symbol": "CUMMINSIND25SEP3850PE",
"last_price": 6.05,
"volume": 8600,
"average_price": 5.99,
"oi": 32000,
"net_change": 0,
"total_buy_quantity": 96800,
"total_sell_quantity": 21600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.4,
"last_trade_time": "1758269564000",
"oi_day_high": 32200,
"oi_day_low": 31000
},
"NSE_FO:PIDILITIND25SEP3060CE": {
"ohlc": {
"open": 46,
"high": 52,
"low": 35.4,
"close": 39.7
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 37.65,
"orders": 1
},
{
"quantity": 250,
"price": 37.6,
"orders": 1
},
{
"quantity": 250,
"price": 37.45,
"orders": 1
},
{
"quantity": 250,
"price": 36.25,
"orders": 1
},
{
"quantity": 750,
"price": 36.2,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 39.35,
"orders": 1
},
{
"quantity": 250,
"price": 39.45,
"orders": 1
},
{
"quantity": 250,
"price": 39.5,
"orders": 1
},
{
"quantity": 500,
"price": 39.95,
"orders": 2
},
{
"quantity": 500,
"price": 40.85,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|117487",
"symbol": "PIDILITIND25SEP3060CE",
"last_price": 39.7,
"volume": 93750,
"average_price": 40.37,
"oi": 45250,
"net_change": -4.9,
"total_buy_quantity": 57000,
"total_sell_quantity": 36000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.1,
"last_trade_time": "1758275968000",
"oi_day_high": 50250,
"oi_day_low": 24250
},
"NSE_FO:TATAPOWER25SEP370PE": {
"ohlc": {
"open": 0.5,
"high": 0.55,
"low": 0.4,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 8700,
"price": 0.4,
"orders": 5
},
{
"quantity": 18850,
"price": 0.35,
"orders": 9
},
{
"quantity": 97150,
"price": 0.3,
"orders": 13
},
{
"quantity": 43500,
"price": 0.25,
"orders": 11
},
{
"quantity": 88450,
"price": 0.2,
"orders": 7
}
],
"sell": [
{
"quantity": 11600,
"price": 0.45,
"orders": 8
},
{
"quantity": 17400,
"price": 0.5,
"orders": 7
},
{
"quantity": 20300,
"price": 0.55,
"orders": 7
},
{
"quantity": 18850,
"price": 0.6,
"orders": 6
},
{
"quantity": 15950,
"price": 0.65,
"orders": 7
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|140070",
"symbol": "TATAPOWER25SEP370PE",
"last_price": 0.4,
"volume": 261000,
"average_price": 0.51,
"oi": 1175950,
"net_change": -0.2,
"total_buy_quantity": 479950,
"total_sell_quantity": 387150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1758275760000",
"oi_day_high": 1235400,
"oi_day_low": 1171600
},
"NSE_FO:ADANIPORTS25SEP1320PE": {
"ohlc": {
"open": 1.05,
"high": 2.65,
"low": 1.05,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 1425,
"price": 2.05,
"orders": 3
},
{
"quantity": 1425,
"price": 2,
"orders": 3
},
{
"quantity": 1900,
"price": 1.95,
"orders": 3
},
{
"quantity": 2850,
"price": 1.9,
"orders": 5
},
{
"quantity": 1900,
"price": 1.85,
"orders": 4
}
],
"sell": [
{
"quantity": 950,
"price": 2.15,
"orders": 2
},
{
"quantity": 1425,
"price": 2.2,
"orders": 3
},
{
"quantity": 475,
"price": 2.25,
"orders": 1
},
{
"quantity": 475,
"price": 2.3,
"orders": 1
},
{
"quantity": 1425,
"price": 2.35,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|64534",
"symbol": "ADANIPORTS25SEP1320PE",
"last_price": 2.1,
"volume": 538650,
"average_price": 1.95,
"oi": 698725,
"net_change": 0.5,
"total_buy_quantity": 1182275,
"total_sell_quantity": 49875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1758275988000",
"oi_day_high": 698725,
"oi_day_low": 578550
},
"NSE_FO:ICICIGI25SEP1860CE": {
"ohlc": {
"open": 43.95,
"high": 44.15,
"low": 26.3,
"close": 28.8
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 31.15,
"orders": 1
},
{
"quantity": 325,
"price": 31.1,
"orders": 1
},
{
"quantity": 325,
"price": 31.05,
"orders": 1
},
{
"quantity": 325,
"price": 30.95,
"orders": 1
},
{
"quantity": 650,
"price": 28.05,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 32.6,
"orders": 1
},
{
"quantity": 325,
"price": 32.65,
"orders": 1
},
{
"quantity": 975,
"price": 32.7,
"orders": 1
},
{
"quantity": 325,
"price": 33.45,
"orders": 1
},
{
"quantity": 325,
"price": 33.5,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|93268",
"symbol": "ICICIGI25SEP1860CE",
"last_price": 28.8,
"volume": 120575,
"average_price": 30.44,
"oi": 52650,
"net_change": -15.95,
"total_buy_quantity": 38025,
"total_sell_quantity": 39650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.5,
"last_trade_time": "1758275920000",
"oi_day_high": 61750,
"oi_day_low": 36725
},
"NSE_FO:SBICARD25SEP800PE": {
"ohlc": {
"open": 0.5,
"high": 0.8,
"low": 0.45,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 0.7,
"orders": 1
},
{
"quantity": 1600,
"price": 0.65,
"orders": 2
},
{
"quantity": 4000,
"price": 0.6,
"orders": 4
},
{
"quantity": 2400,
"price": 0.55,
"orders": 3
},
{
"quantity": 7200,
"price": 0.5,
"orders": 4
}
],
"sell": [
{
"quantity": 7200,
"price": 0.75,
"orders": 5
},
{
"quantity": 12800,
"price": 0.8,
"orders": 6
},
{
"quantity": 20800,
"price": 0.85,
"orders": 4
},
{
"quantity": 13600,
"price": 0.9,
"orders": 5
},
{
"quantity": 7200,
"price": 0.95,
"orders": 4
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|131149",
"symbol": "SBICARD25SEP800PE",
"last_price": 0.75,
"volume": 95200,
"average_price": 0.7,
"oi": 504800,
"net_change": 0.1,
"total_buy_quantity": 349600,
"total_sell_quantity": 227200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1758275910000",
"oi_day_high": 532000,
"oi_day_low": 497600
},
"NSE_FO:BEL25SEP365CE": {
"ohlc": {
"open": 48,
"high": 48.15,
"low": 45.95,
"close": 45.95
},
"depth": {
"buy": [
{
"quantity": 5700,
"price": 45.05,
"orders": 2
},
{
"quantity": 2850,
"price": 45,
"orders": 1
},
{
"quantity": 11400,
"price": 44.7,
"orders": 1
},
{
"quantity": 11400,
"price": 44.35,
"orders": 1
},
{
"quantity": 8550,
"price": 44.3,
"orders": 2
}
],
"sell": [
{
"quantity": 5700,
"price": 47.4,
"orders": 1
},
{
"quantity": 37050,
"price": 47.45,
"orders": 2
},
{
"quantity": 17100,
"price": 47.6,
"orders": 2
},
{
"quantity": 5700,
"price": 47.95,
"orders": 1
},
{
"quantity": 11400,
"price": 48,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|68781",
"symbol": "BEL25SEP365CE",
"last_price": 45.95,
"volume": 14250,
"average_price": 47.45,
"oi": 609900,
"net_change": -2.5,
"total_buy_quantity": 179550,
"total_sell_quantity": 185250,
"lower_circuit_limit": 21.8,
"upper_circuit_limit": 70.1,
"last_trade_time": "1758274292000",
"oi_day_high": 612750,
"oi_day_low": 609900
},
"NSE_FO:SUPREMEIND25SEP4500PE": {
"ohlc": {
"open": 97.9,
"high": 139.85,
"low": 97.85,
"close": 131.2
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 120.05,
"orders": 1
},
{
"quantity": 350,
"price": 120,
"orders": 1
},
{
"quantity": 525,
"price": 117.25,
"orders": 1
},
{
"quantity": 700,
"price": 115.75,
"orders": 1
},
{
"quantity": 175,
"price": 112.35,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 130.4,
"orders": 3
},
{
"quantity": 175,
"price": 130.45,
"orders": 1
},
{
"quantity": 175,
"price": 133.5,
"orders": 1
},
{
"quantity": 175,
"price": 133.6,
"orders": 1
},
{
"quantity": 175,
"price": 133.9,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|125483",
"symbol": "SUPREMEIND25SEP4500PE",
"last_price": 131.2,
"volume": 52850,
"average_price": 120.68,
"oi": 37450,
"net_change": 30,
"total_buy_quantity": 9450,
"total_sell_quantity": 14700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 303.7,
"last_trade_time": "1758275906000",
"oi_day_high": 44800,
"oi_day_low": 36575
},
"NSE_FO:M&M25SEP3300CE": {
"ohlc": {
"open": 310,
"high": 347.95,
"low": 305.1,
"close": 305.1
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 304.95,
"orders": 1
},
{
"quantity": 1400,
"price": 303.15,
"orders": 3
},
{
"quantity": 1000,
"price": 301.1,
"orders": 1
},
{
"quantity": 1000,
"price": 300,
"orders": 1
},
{
"quantity": 200,
"price": 295,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 317.5,
"orders": 2
},
{
"quantity": 800,
"price": 317.55,
"orders": 1
},
{
"quantity": 200,
"price": 318.8,
"orders": 1
},
{
"quantity": 1400,
"price": 323.25,
"orders": 3
},
{
"quantity": 1000,
"price": 323.3,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|110355",
"symbol": "M&M25SEP3300CE",
"last_price": 305.1,
"volume": 6400,
"average_price": 326.78,
"oi": 151200,
"net_change": -48.7,
"total_buy_quantity": 20000,
"total_sell_quantity": 18800,
"lower_circuit_limit": 123.45,
"upper_circuit_limit": 497.15,
"last_trade_time": "1758275723000",
"oi_day_high": 154400,
"oi_day_low": 151200
},
"NSE_FO:FORTIS25SEP910PE": {
"ohlc": {
"open": 1.8,
"high": 2.4,
"low": 1.65,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 1.75,
"orders": 1
},
{
"quantity": 2325,
"price": 1.7,
"orders": 3
},
{
"quantity": 1550,
"price": 1.65,
"orders": 2
},
{
"quantity": 1550,
"price": 1.6,
"orders": 2
},
{
"quantity": 7750,
"price": 1.55,
"orders": 3
}
],
"sell": [
{
"quantity": 775,
"price": 1.9,
"orders": 1
},
{
"quantity": 775,
"price": 1.95,
"orders": 1
},
{
"quantity": 3100,
"price": 2,
"orders": 4
},
{
"quantity": 1550,
"price": 2.05,
"orders": 2
},
{
"quantity": 775,
"price": 2.1,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|84665",
"symbol": "FORTIS25SEP910PE",
"last_price": 1.8,
"volume": 68975,
"average_price": 2.01,
"oi": 53475,
"net_change": 0.55,
"total_buy_quantity": 143375,
"total_sell_quantity": 108500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1758275988000",
"oi_day_high": 53475,
"oi_day_low": 42625
},
"NSE_FO:IEX25SEP140CE": {
"ohlc": {
"open": 9.95,
"high": 10.75,
"low": 9.3,
"close": 9.7
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 9.55,
"orders": 2
},
{
"quantity": 3750,
"price": 9.45,
"orders": 1
},
{
"quantity": 3750,
"price": 9.4,
"orders": 1
},
{
"quantity": 3750,
"price": 9.35,
"orders": 1
},
{
"quantity": 22500,
"price": 9.3,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 9.7,
"orders": 2
},
{
"quantity": 11250,
"price": 9.75,
"orders": 3
},
{
"quantity": 11250,
"price": 9.8,
"orders": 3
},
{
"quantity": 15000,
"price": 9.9,
"orders": 1
},
{
"quantity": 3750,
"price": 9.95,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|97087",
"symbol": "IEX25SEP140CE",
"last_price": 9.7,
"volume": 131250,
"average_price": 9.94,
"oi": 1140000,
"net_change": -0.15,
"total_buy_quantity": 660000,
"total_sell_quantity": 502500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.8,
"last_trade_time": "1758275960000",
"oi_day_high": 1155000,
"oi_day_low": 1140000
},
"NSE_FO:ADANIENT25SEP2300CE": {
"ohlc": {
"open": 190,
"high": 287.55,
"low": 142.45,
"close": 240.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 239.05,
"orders": 1
},
{
"quantity": 300,
"price": 238.15,
"orders": 1
},
{
"quantity": 300,
"price": 238.05,
"orders": 1
},
{
"quantity": 300,
"price": 237.05,
"orders": 1
},
{
"quantity": 300,
"price": 236.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 240.65,
"orders": 1
},
{
"quantity": 300,
"price": 240.7,
"orders": 1
},
{
"quantity": 300,
"price": 242.2,
"orders": 1
},
{
"quantity": 600,
"price": 242.25,
"orders": 2
},
{
"quantity": 300,
"price": 242.3,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|64073",
"symbol": "ADANIENT25SEP2300CE",
"last_price": 240.8,
"volume": 298800,
"average_price": 225.55,
"oi": 498600,
"net_change": 120,
"total_buy_quantity": 63600,
"total_sell_quantity": 22500,
"lower_circuit_limit": 61.65,
"upper_circuit_limit": 415.45,
"last_trade_time": "1758275975000",
"oi_day_high": 586500,
"oi_day_low": 498600
},
"NSE_FO:TITAN25SEP3650PE": {
"ohlc": {
"open": 153.4,
"high": 182.05,
"low": 153.4,
"close": 176.45
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 174,
"orders": 1
},
{
"quantity": 350,
"price": 173.95,
"orders": 2
},
{
"quantity": 175,
"price": 173.9,
"orders": 1
},
{
"quantity": 175,
"price": 173.65,
"orders": 1
},
{
"quantity": 175,
"price": 171.7,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 179.85,
"orders": 1
},
{
"quantity": 175,
"price": 179.9,
"orders": 1
},
{
"quantity": 175,
"price": 179.95,
"orders": 1
},
{
"quantity": 175,
"price": 180.35,
"orders": 1
},
{
"quantity": 175,
"price": 181.85,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|130661",
"symbol": "TITAN25SEP3650PE",
"last_price": 176.45,
"volume": 29050,
"average_price": 174.58,
"oi": 87325,
"net_change": 37.6,
"total_buy_quantity": 18200,
"total_sell_quantity": 18375,
"lower_circuit_limit": 52,
"upper_circuit_limit": 302.9,
"last_trade_time": "1758275940000",
"oi_day_high": 100975,
"oi_day_low": 87325
},
"NSE_FO:DALBHARAT25SEP2360CE": {
"ohlc": {
"open": 69.3,
"high": 74.45,
"low": 69.3,
"close": 73.75
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 74.5,
"orders": 1
},
{
"quantity": 325,
"price": 74.45,
"orders": 1
},
{
"quantity": 325,
"price": 74.4,
"orders": 1
},
{
"quantity": 325,
"price": 74.3,
"orders": 1
},
{
"quantity": 325,
"price": 74,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 78.1,
"orders": 1
},
{
"quantity": 325,
"price": 78.15,
"orders": 1
},
{
"quantity": 325,
"price": 78.6,
"orders": 1
},
{
"quantity": 650,
"price": 80.3,
"orders": 1
},
{
"quantity": 325,
"price": 81.25,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|82664",
"symbol": "DALBHARAT25SEP2360CE",
"last_price": 73.75,
"volume": 1950,
"average_price": 72.45,
"oi": 11700,
"net_change": -56.4,
"total_buy_quantity": 19175,
"total_sell_quantity": 18200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 153.65,
"last_trade_time": "1758275870000",
"oi_day_high": 11700,
"oi_day_low": 11050
},
"NSE_FO:BAJAJFINSV25SEP1920PE": {
"ohlc": {
"open": 1.2,
"high": 1.85,
"low": 1.2,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 1.3,
"orders": 2
},
{
"quantity": 1500,
"price": 1.25,
"orders": 1
},
{
"quantity": 5000,
"price": 1.2,
"orders": 2
},
{
"quantity": 500,
"price": 1.15,
"orders": 1
},
{
"quantity": 500,
"price": 1.1,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 1.4,
"orders": 1
},
{
"quantity": 1500,
"price": 1.45,
"orders": 3
},
{
"quantity": 500,
"price": 1.5,
"orders": 1
},
{
"quantity": 500,
"price": 1.55,
"orders": 1
},
{
"quantity": 500,
"price": 1.6,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|70534",
"symbol": "BAJAJFINSV25SEP1920PE",
"last_price": 1.5,
"volume": 10500,
"average_price": 1.56,
"oi": 141500,
"net_change": -0.2,
"total_buy_quantity": 261000,
"total_sell_quantity": 73000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1758274194000",
"oi_day_high": 148000,
"oi_day_low": 141500
},
"NSE_FO:IIFL25SEP440PE": {
"ohlc": {
"open": 4.8,
"high": 4.8,
"low": 3.3,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 3.55,
"orders": 1
},
{
"quantity": 4950,
"price": 3.5,
"orders": 3
},
{
"quantity": 3300,
"price": 3.45,
"orders": 2
},
{
"quantity": 1650,
"price": 3.4,
"orders": 1
},
{
"quantity": 1650,
"price": 3.35,
"orders": 1
}
],
"sell": [
{
"quantity": 3300,
"price": 3.7,
"orders": 2
},
{
"quantity": 4950,
"price": 3.75,
"orders": 3
},
{
"quantity": 4950,
"price": 3.8,
"orders": 3
},
{
"quantity": 3300,
"price": 3.85,
"orders": 2
},
{
"quantity": 3300,
"price": 3.9,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|97547",
"symbol": "IIFL25SEP440PE",
"last_price": 3.65,
"volume": 414150,
"average_price": 3.71,
"oi": 387750,
"net_change": -1.7,
"total_buy_quantity": 234300,
"total_sell_quantity": 339900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1758275951000",
"oi_day_high": 470250,
"oi_day_low": 387750
},
"NSE_FO:LICI25SEP870CE": {
"ohlc": {
"open": 30.15,
"high": 35.5,
"low": 29.8,
"close": 31
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 30.9,
"orders": 1
},
{
"quantity": 700,
"price": 30.85,
"orders": 1
},
{
"quantity": 700,
"price": 30.7,
"orders": 1
},
{
"quantity": 1400,
"price": 29.45,
"orders": 1
},
{
"quantity": 2100,
"price": 29,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 31.45,
"orders": 1
},
{
"quantity": 700,
"price": 31.5,
"orders": 1
},
{
"quantity": 700,
"price": 31.9,
"orders": 1
},
{
"quantity": 700,
"price": 32,
"orders": 1
},
{
"quantity": 700,
"price": 32.3,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|104403",
"symbol": "LICI25SEP870CE",
"last_price": 31,
"volume": 56700,
"average_price": 32.06,
"oi": 139300,
"net_change": 2.45,
"total_buy_quantity": 99400,
"total_sell_quantity": 51100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.65,
"last_trade_time": "1758275931000",
"oi_day_high": 147700,
"oi_day_low": 139300
},
"NSE_FO:MOTHERSON25SEP92.5PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 1328400,
"price": 0.05,
"orders": 14
},
{
"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": 485850,
"price": 0.1,
"orders": 11
},
{
"quantity": 30750,
"price": 0.15,
"orders": 3
},
{
"quantity": 18450,
"price": 0.2,
"orders": 1
},
{
"quantity": 18450,
"price": 0.25,
"orders": 1
},
{
"quantity": 30750,
"price": 0.3,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|110108",
"symbol": "MOTHERSON25SEP92.5PE",
"last_price": 0.1,
"volume": 0,
"average_price": 0,
"oi": 2330850,
"net_change": 0,
"total_buy_quantity": 1328400,
"total_sell_quantity": 1199250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1758189221000",
"oi_day_high": 2460000,
"oi_day_low": 2330850
},
"NSE_FO:DELHIVERY25SEP470PE": {
"ohlc": {
"open": 3.45,
"high": 5.95,
"low": 3.15,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 6225,
"price": 3.85,
"orders": 3
},
{
"quantity": 4150,
"price": 3.75,
"orders": 2
},
{
"quantity": 4150,
"price": 3.7,
"orders": 2
},
{
"quantity": 18675,
"price": 3.65,
"orders": 3
},
{
"quantity": 2075,
"price": 3.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2075,
"price": 4,
"orders": 1
},
{
"quantity": 6225,
"price": 4.05,
"orders": 3
},
{
"quantity": 2075,
"price": 4.1,
"orders": 1
},
{
"quantity": 4150,
"price": 4.15,
"orders": 2
},
{
"quantity": 4150,
"price": 4.2,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|83163",
"symbol": "DELHIVERY25SEP470PE",
"last_price": 3.95,
"volume": 1203500,
"average_price": 4.48,
"oi": 512525,
"net_change": 0.7,
"total_buy_quantity": 450275,
"total_sell_quantity": 508375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.35,
"last_trade_time": "1758275940000",
"oi_day_high": 535350,
"oi_day_low": 493850
},
"NSE_FO:MANAPPURAM25SEP265PE": {
"ohlc": {
"open": 0.3,
"high": 0.6,
"low": 0.25,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 0.4,
"orders": 2
},
{
"quantity": 6000,
"price": 0.35,
"orders": 2
},
{
"quantity": 3000,
"price": 0.3,
"orders": 1
},
{
"quantity": 3000,
"price": 0.25,
"orders": 1
},
{
"quantity": 120000,
"price": 0.2,
"orders": 5
}
],
"sell": [
{
"quantity": 12000,
"price": 0.5,
"orders": 4
},
{
"quantity": 21000,
"price": 0.55,
"orders": 3
},
{
"quantity": 6000,
"price": 0.6,
"orders": 2
},
{
"quantity": 54000,
"price": 0.65,
"orders": 3
},
{
"quantity": 3000,
"price": 0.7,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|106965",
"symbol": "MANAPPURAM25SEP265PE",
"last_price": 0.45,
"volume": 204000,
"average_price": 0.39,
"oi": 588000,
"net_change": 0.05,
"total_buy_quantity": 405000,
"total_sell_quantity": 390000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1758275101000",
"oi_day_high": 639000,
"oi_day_low": 570000
},
"NSE_FO:LICHSGFIN25SEP550PE": {
"ohlc": {
"open": 0.9,
"high": 0.95,
"low": 0.55,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 0.6,
"orders": 1
},
{
"quantity": 15000,
"price": 0.55,
"orders": 3
},
{
"quantity": 10000,
"price": 0.5,
"orders": 9
},
{
"quantity": 45000,
"price": 0.45,
"orders": 8
},
{
"quantity": 36000,
"price": 0.4,
"orders": 6
}
],
"sell": [
{
"quantity": 3000,
"price": 0.65,
"orders": 3
},
{
"quantity": 3000,
"price": 0.7,
"orders": 3
},
{
"quantity": 2000,
"price": 0.75,
"orders": 2
},
{
"quantity": 2000,
"price": 0.8,
"orders": 2
},
{
"quantity": 3000,
"price": 0.85,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|103934",
"symbol": "LICHSGFIN25SEP550PE",
"last_price": 0.6,
"volume": 289000,
"average_price": 0.7,
"oi": 472000,
"net_change": -0.3,
"total_buy_quantity": 284000,
"total_sell_quantity": 163000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1758275847000",
"oi_day_high": 557000,
"oi_day_low": 470000
},
"NSE_FO:HINDPETRO25SEP380CE": {
"ohlc": {
"open": 34.9,
"high": 37.5,
"low": 33.5,
"close": 34
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 33.8,
"orders": 1
},
{
"quantity": 20250,
"price": 31.65,
"orders": 1
},
{
"quantity": 8100,
"price": 31.45,
"orders": 1
},
{
"quantity": 20250,
"price": 30.75,
"orders": 1
},
{
"quantity": 10125,
"price": 30.55,
"orders": 1
}
],
"sell": [
{
"quantity": 4050,
"price": 34.3,
"orders": 1
},
{
"quantity": 8100,
"price": 34.5,
"orders": 1
},
{
"quantity": 10125,
"price": 35.7,
"orders": 1
},
{
"quantity": 20250,
"price": 36.3,
"orders": 1
},
{
"quantity": 20250,
"price": 36.4,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|45519",
"symbol": "HINDPETRO25SEP380CE",
"last_price": 34,
"volume": 313875,
"average_price": 36.06,
"oi": 303750,
"net_change": 3.3,
"total_buy_quantity": 137700,
"total_sell_quantity": 147825,
"lower_circuit_limit": 9.75,
"upper_circuit_limit": 58.35,
"last_trade_time": "1758275931000",
"oi_day_high": 380700,
"oi_day_low": 303750
},
"NSE_FO:SIEMENS25SEP3050CE": {
"ohlc": {
"open": 290.65,
"high": 290.65,
"low": 290.65,
"close": 290.65
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 272.75,
"orders": 1
},
{
"quantity": 375,
"price": 272.65,
"orders": 1
},
{
"quantity": 500,
"price": 262.6,
"orders": 1
},
{
"quantity": 125,
"price": 261.3,
"orders": 1
},
{
"quantity": 625,
"price": 258.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 297.4,
"orders": 1
},
{
"quantity": 500,
"price": 297.45,
"orders": 1
},
{
"quantity": 375,
"price": 297.75,
"orders": 1
},
{
"quantity": 1250,
"price": 300.45,
"orders": 1
},
{
"quantity": 6250,
"price": 340.25,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|123888",
"symbol": "SIEMENS25SEP3050CE",
"last_price": 290.65,
"volume": 0,
"average_price": 0,
"oi": 12750,
"net_change": 0,
"total_buy_quantity": 10500,
"total_sell_quantity": 9625,
"lower_circuit_limit": 91.6,
"upper_circuit_limit": 485.4,
"last_trade_time": "1758179814000",
"oi_day_high": 13500,
"oi_day_low": 12750
},
"NSE_FO:COALINDIA25SEP375CE": {
"ohlc": {
"open": 18.3,
"high": 21.2,
"low": 18.3,
"close": 20.95
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 20.9,
"orders": 1
},
{
"quantity": 1350,
"price": 20.85,
"orders": 1
},
{
"quantity": 1350,
"price": 20.8,
"orders": 1
},
{
"quantity": 2700,
"price": 20.75,
"orders": 2
},
{
"quantity": 1350,
"price": 20.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 21.1,
"orders": 1
},
{
"quantity": 1350,
"price": 21.15,
"orders": 1
},
{
"quantity": 1350,
"price": 21.2,
"orders": 1
},
{
"quantity": 1350,
"price": 21.25,
"orders": 1
},
{
"quantity": 1350,
"price": 21.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|76635",
"symbol": "COALINDIA25SEP375CE",
"last_price": 20.95,
"volume": 58050,
"average_price": 20.48,
"oi": 564300,
"net_change": 0.95,
"total_buy_quantity": 187650,
"total_sell_quantity": 93150,
"lower_circuit_limit": 0.85,
"upper_circuit_limit": 40.85,
"last_trade_time": "1758275965000",
"oi_day_high": 564300,
"oi_day_low": 549450
},
"NSE_FO:ASTRAL25SEP1360CE": {
"ohlc": {
"open": 110,
"high": 110,
"low": 93.05,
"close": 96.15
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 95.45,
"orders": 1
},
{
"quantity": 425,
"price": 95.4,
"orders": 1
},
{
"quantity": 425,
"price": 95.35,
"orders": 1
},
{
"quantity": 425,
"price": 95.25,
"orders": 1
},
{
"quantity": 425,
"price": 92.9,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 96.9,
"orders": 1
},
{
"quantity": 850,
"price": 96.95,
"orders": 2
},
{
"quantity": 425,
"price": 97,
"orders": 1
},
{
"quantity": 425,
"price": 97.1,
"orders": 1
},
{
"quantity": 425,
"price": 97.3,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|68811",
"symbol": "ASTRAL25SEP1360CE",
"last_price": 96.15,
"volume": 14875,
"average_price": 99.67,
"oi": 21250,
"net_change": -23.85,
"total_buy_quantity": 38250,
"total_sell_quantity": 38675,
"lower_circuit_limit": 26.3,
"upper_circuit_limit": 166,
"last_trade_time": "1758271085000",
"oi_day_high": 22950,
"oi_day_low": 20825
},
"NSE_FO:PNB25SEP101CE": {
"ohlc": {
"open": 12.4,
"high": 12.75,
"low": 12.35,
"close": 12.7
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 12.55,
"orders": 2
},
{
"quantity": 40000,
"price": 12.4,
"orders": 2
},
{
"quantity": 16000,
"price": 12.25,
"orders": 1
},
{
"quantity": 32000,
"price": 12.15,
"orders": 1
},
{
"quantity": 80000,
"price": 11.75,
"orders": 1
}
],
"sell": [
{
"quantity": 32000,
"price": 13.25,
"orders": 2
},
{
"quantity": 32000,
"price": 13.3,
"orders": 1
},
{
"quantity": 144000,
"price": 13.4,
"orders": 3
},
{
"quantity": 16000,
"price": 13.45,
"orders": 1
},
{
"quantity": 16000,
"price": 14,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|118529",
"symbol": "PNB25SEP101CE",
"last_price": 12.7,
"volume": 48000,
"average_price": 12.6,
"oi": 688000,
"net_change": 1.25,
"total_buy_quantity": 552000,
"total_sell_quantity": 608000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.7,
"last_trade_time": "1758257000000",
"oi_day_high": 712000,
"oi_day_low": 688000
},
"NSE_FO:NCC25SEP210CE": {
"ohlc": {
"open": 7.65,
"high": 9.5,
"low": 7.65,
"close": 8.55
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 8.35,
"orders": 1
},
{
"quantity": 2700,
"price": 8.3,
"orders": 1
},
{
"quantity": 2700,
"price": 8.2,
"orders": 1
},
{
"quantity": 2700,
"price": 8.1,
"orders": 1
},
{
"quantity": 5400,
"price": 8,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 8.5,
"orders": 1
},
{
"quantity": 8100,
"price": 8.55,
"orders": 3
},
{
"quantity": 2700,
"price": 8.6,
"orders": 1
},
{
"quantity": 2700,
"price": 8.65,
"orders": 1
},
{
"quantity": 5400,
"price": 8.8,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|116385",
"symbol": "NCC25SEP210CE",
"last_price": 8.55,
"volume": 645300,
"average_price": 8.76,
"oi": 899100,
"net_change": 0.4,
"total_buy_quantity": 288900,
"total_sell_quantity": 334800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1758275960000",
"oi_day_high": 996300,
"oi_day_low": 899100
},
"NSE_FO:UNOMINDA25SEP1280CE": {
"ohlc": {
"open": 50.3,
"high": 55.2,
"low": 45.55,
"close": 52.65
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 43,
"orders": 1
},
{
"quantity": 1650,
"price": 37.35,
"orders": 1
},
{
"quantity": 2750,
"price": 0.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 550,
"price": 56,
"orders": 1
},
{
"quantity": 4950,
"price": 84.5,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|143584",
"symbol": "UNOMINDA25SEP1280CE",
"last_price": 52.65,
"volume": 13750,
"average_price": 49.11,
"oi": 46750,
"net_change": 3.3,
"total_buy_quantity": 6050,
"total_sell_quantity": 5500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 112.8,
"last_trade_time": "1758275957000",
"oi_day_high": 51700,
"oi_day_low": 46750
},
"NSE_FO:360ONE25SEP1040CE": {
"ohlc": {
"open": 70.2,
"high": 70.2,
"low": 70.2,
"close": 70.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 47.65,
"orders": 1
},
{
"quantity": 1500,
"price": 47.6,
"orders": 1
},
{
"quantity": 2000,
"price": 44.8,
"orders": 1
},
{
"quantity": 5000,
"price": 43.2,
"orders": 1
},
{
"quantity": 2500,
"price": 42.6,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 57.75,
"orders": 1
},
{
"quantity": 2000,
"price": 57.8,
"orders": 1
},
{
"quantity": 5000,
"price": 58.6,
"orders": 1
},
{
"quantity": 1500,
"price": 58.9,
"orders": 1
},
{
"quantity": 4500,
"price": 75.1,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+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": 16500,
"total_sell_quantity": 16000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 114.15,
"last_trade_time": "1758102376000",
"oi_day_high": 36500,
"oi_day_low": 32500
},
"NSE_FO:PERSISTENT25SEP5300PE": {
"ohlc": {
"open": 32.95,
"high": 42.75,
"low": 31,
"close": 39.35
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 37.65,
"orders": 1
},
{
"quantity": 100,
"price": 36.55,
"orders": 1
},
{
"quantity": 100,
"price": 36.5,
"orders": 1
},
{
"quantity": 200,
"price": 36.45,
"orders": 1
},
{
"quantity": 100,
"price": 36.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 38.9,
"orders": 1
},
{
"quantity": 100,
"price": 39,
"orders": 1
},
{
"quantity": 200,
"price": 39.5,
"orders": 1
},
{
"quantity": 200,
"price": 39.6,
"orders": 2
},
{
"quantity": 100,
"price": 40,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|116240",
"symbol": "PERSISTENT25SEP5300PE",
"last_price": 39.35,
"volume": 94500,
"average_price": 36.94,
"oi": 71500,
"net_change": 6.95,
"total_buy_quantity": 42400,
"total_sell_quantity": 14500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 133.65,
"last_trade_time": "1758275975000",
"oi_day_high": 73300,
"oi_day_low": 67000
},
"NSE_FO:TORNTPHARM25SEP3600PE": {
"ohlc": {
"open": 41.85,
"high": 55.45,
"low": 25,
"close": 25.5
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 25.5,
"orders": 4
},
{
"quantity": 250,
"price": 25,
"orders": 1
},
{
"quantity": 1250,
"price": 24.45,
"orders": 1
},
{
"quantity": 1500,
"price": 24,
"orders": 2
},
{
"quantity": 500,
"price": 22.6,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 27.15,
"orders": 2
},
{
"quantity": 250,
"price": 27.2,
"orders": 1
},
{
"quantity": 250,
"price": 27.3,
"orders": 1
},
{
"quantity": 1250,
"price": 28.5,
"orders": 1
},
{
"quantity": 1250,
"price": 28.95,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|142506",
"symbol": "TORNTPHARM25SEP3600PE",
"last_price": 25.5,
"volume": 75750,
"average_price": 34.59,
"oi": 58500,
"net_change": -31.15,
"total_buy_quantity": 54750,
"total_sell_quantity": 27500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.35,
"last_trade_time": "1758275955000",
"oi_day_high": 58500,
"oi_day_low": 43750
},
"NSE_FO:ICICIBANK25SEP1400PE": {
"ohlc": {
"open": 5.5,
"high": 12.45,
"low": 5.5,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 9.85,
"orders": 1
},
{
"quantity": 5600,
"price": 9.8,
"orders": 4
},
{
"quantity": 21000,
"price": 9.75,
"orders": 5
},
{
"quantity": 4200,
"price": 9.7,
"orders": 4
},
{
"quantity": 5600,
"price": 9.65,
"orders": 4
}
],
"sell": [
{
"quantity": 11200,
"price": 10.1,
"orders": 2
},
{
"quantity": 2800,
"price": 10.15,
"orders": 4
},
{
"quantity": 2800,
"price": 10.2,
"orders": 4
},
{
"quantity": 2800,
"price": 10.25,
"orders": 4
},
{
"quantity": 3500,
"price": 10.3,
"orders": 5
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|95103",
"symbol": "ICICIBANK25SEP1400PE",
"last_price": 10.15,
"volume": 11529700,
"average_price": 10.51,
"oi": 2375100,
"net_change": 5.55,
"total_buy_quantity": 1071700,
"total_sell_quantity": 185500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.9,
"last_trade_time": "1758275995000",
"oi_day_high": 2946300,
"oi_day_low": 2041200
},
"NSE_FO:JIOFIN25SEP310CE": {
"ohlc": {
"open": 11,
"high": 13.6,
"low": 9.4,
"close": 10.3
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 10.3,
"orders": 1
},
{
"quantity": 2350,
"price": 10.25,
"orders": 1
},
{
"quantity": 2350,
"price": 10.2,
"orders": 1
},
{
"quantity": 14100,
"price": 10.15,
"orders": 3
},
{
"quantity": 2350,
"price": 10.05,
"orders": 1
}
],
"sell": [
{
"quantity": 9400,
"price": 10.4,
"orders": 4
},
{
"quantity": 7050,
"price": 10.45,
"orders": 3
},
{
"quantity": 7050,
"price": 10.5,
"orders": 3
},
{
"quantity": 2350,
"price": 10.55,
"orders": 1
},
{
"quantity": 9400,
"price": 10.6,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|102879",
"symbol": "JIOFIN25SEP310CE",
"last_price": 10.3,
"volume": 3402800,
"average_price": 11.43,
"oi": 3466250,
"net_change": -0.6,
"total_buy_quantity": 472350,
"total_sell_quantity": 1001100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1758275949000",
"oi_day_high": 3644850,
"oi_day_low": 3400450
},
"NSE_FO:LICHSGFIN25SEP550CE": {
"ohlc": {
"open": 46,
"high": 47.3,
"low": 43.4,
"close": 43.85
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 43.25,
"orders": 1
},
{
"quantity": 1000,
"price": 43.2,
"orders": 1
},
{
"quantity": 1000,
"price": 43.15,
"orders": 1
},
{
"quantity": 1000,
"price": 43.1,
"orders": 1
},
{
"quantity": 4000,
"price": 42.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 43.9,
"orders": 1
},
{
"quantity": 1000,
"price": 43.95,
"orders": 1
},
{
"quantity": 2000,
"price": 44,
"orders": 2
},
{
"quantity": 1000,
"price": 44.3,
"orders": 1
},
{
"quantity": 4000,
"price": 44.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|103931",
"symbol": "LICHSGFIN25SEP550CE",
"last_price": 43.85,
"volume": 43000,
"average_price": 45.83,
"oi": 166000,
"net_change": -1.25,
"total_buy_quantity": 99000,
"total_sell_quantity": 68000,
"lower_circuit_limit": 13.45,
"upper_circuit_limit": 74.25,
"last_trade_time": "1758275803000",
"oi_day_high": 172000,
"oi_day_low": 166000
},
"NSE_FO:INFY25SEP1520PE": {
"ohlc": {
"open": 9.5,
"high": 19.65,
"low": 8,
"close": 10.85
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 10.65,
"orders": 2
},
{
"quantity": 1600,
"price": 10.6,
"orders": 4
},
{
"quantity": 1200,
"price": 10.55,
"orders": 3
},
{
"quantity": 1200,
"price": 10.5,
"orders": 3
},
{
"quantity": 1200,
"price": 10.45,
"orders": 3
}
],
"sell": [
{
"quantity": 16000,
"price": 10.9,
"orders": 2
},
{
"quantity": 2400,
"price": 10.95,
"orders": 4
},
{
"quantity": 15600,
"price": 11,
"orders": 5
},
{
"quantity": 1200,
"price": 11.05,
"orders": 3
},
{
"quantity": 1600,
"price": 11.1,
"orders": 4
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|99720",
"symbol": "INFY25SEP1520PE",
"last_price": 10.85,
"volume": 5084400,
"average_price": 15.26,
"oi": 1139600,
"net_change": -0.05,
"total_buy_quantity": 761600,
"total_sell_quantity": 125600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.25,
"last_trade_time": "1758275999000",
"oi_day_high": 1329600,
"oi_day_low": 1139600
},
"NSE_FO:SAIL25SEP120CE": {
"ohlc": {
"open": 13.85,
"high": 16.45,
"low": 13.85,
"close": 16.45
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 16.3,
"orders": 1
},
{
"quantity": 4700,
"price": 16.2,
"orders": 1
},
{
"quantity": 4700,
"price": 16.1,
"orders": 1
},
{
"quantity": 18800,
"price": 16.05,
"orders": 1
},
{
"quantity": 18800,
"price": 15.5,
"orders": 1
}
],
"sell": [
{
"quantity": 4700,
"price": 16.6,
"orders": 1
},
{
"quantity": 4700,
"price": 16.7,
"orders": 1
},
{
"quantity": 23500,
"price": 16.75,
"orders": 2
},
{
"quantity": 18800,
"price": 16.9,
"orders": 1
},
{
"quantity": 47000,
"price": 17.2,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|130447",
"symbol": "SAIL25SEP120CE",
"last_price": 16.45,
"volume": 42300,
"average_price": 15.08,
"oi": 1818900,
"net_change": 2.45,
"total_buy_quantity": 376000,
"total_sell_quantity": 413600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.45,
"last_trade_time": "1758270062000",
"oi_day_high": 1842400,
"oi_day_low": 1818900
},
"NSE_FO:BAJAJFINSV25SEP1920CE": {
"ohlc": {
"open": 158.45,
"high": 158.45,
"low": 158.45,
"close": 158.45
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 144.3,
"orders": 3
},
{
"quantity": 2500,
"price": 144.25,
"orders": 1
},
{
"quantity": 2000,
"price": 140.35,
"orders": 1
},
{
"quantity": 5000,
"price": 138.8,
"orders": 1
},
{
"quantity": 5000,
"price": 138.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 157.9,
"orders": 1
},
{
"quantity": 2000,
"price": 159.55,
"orders": 1
},
{
"quantity": 5000,
"price": 161.45,
"orders": 1
},
{
"quantity": 5000,
"price": 163.65,
"orders": 1
},
{
"quantity": 15000,
"price": 187.6,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|70533",
"symbol": "BAJAJFINSV25SEP1920CE",
"last_price": 158.45,
"volume": 0,
"average_price": 0,
"oi": 39000,
"net_change": 0,
"total_buy_quantity": 35500,
"total_sell_quantity": 32000,
"lower_circuit_limit": 62.85,
"upper_circuit_limit": 240.95,
"last_trade_time": "1758188401000",
"oi_day_high": 39500,
"oi_day_low": 39000
},
"NSE_FO:PATANJALI25SEP586.65CE": {
"ohlc": {
"open": 28.35,
"high": 30,
"low": 24.55,
"close": 24.55
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 23.8,
"orders": 1
},
{
"quantity": 900,
"price": 23.75,
"orders": 1
},
{
"quantity": 900,
"price": 23.7,
"orders": 1
},
{
"quantity": 1800,
"price": 23.65,
"orders": 2
},
{
"quantity": 900,
"price": 23.35,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 25,
"orders": 1
},
{
"quantity": 900,
"price": 25.05,
"orders": 1
},
{
"quantity": 900,
"price": 25.15,
"orders": 1
},
{
"quantity": 900,
"price": 25.25,
"orders": 1
},
{
"quantity": 900,
"price": 25.65,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|121415",
"symbol": "PATANJALI25SEP586.65CE",
"last_price": 24.55,
"volume": 37800,
"average_price": 27.58,
"oi": 57600,
"net_change": -0.6,
"total_buy_quantity": 126900,
"total_sell_quantity": 33300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.05,
"last_trade_time": "1758275189000",
"oi_day_high": 58500,
"oi_day_low": 54900
},
"NSE_FO:ANGELONE25SEP2250PE": {
"ohlc": {
"open": 49.55,
"high": 73.5,
"low": 49.55,
"close": 70.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 55,
"orders": 1
},
{
"quantity": 2000,
"price": 54.1,
"orders": 1
},
{
"quantity": 500,
"price": 54,
"orders": 1
},
{
"quantity": 250,
"price": 51.05,
"orders": 1
},
{
"quantity": 250,
"price": 50.5,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 77.1,
"orders": 1
},
{
"quantity": 250,
"price": 77.2,
"orders": 1
},
{
"quantity": 250,
"price": 78,
"orders": 1
},
{
"quantity": 500,
"price": 100,
"orders": 2
},
{
"quantity": 1500,
"price": 125,
"orders": 6
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|63494",
"symbol": "ANGELONE25SEP2250PE",
"last_price": 70.5,
"volume": 18000,
"average_price": 59.65,
"oi": 165750,
"net_change": 15.45,
"total_buy_quantity": 24250,
"total_sell_quantity": 5500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 158.9,
"last_trade_time": "1758275528000",
"oi_day_high": 182750,
"oi_day_low": 165750
},
"NSE_FO:HEROMOTOCO25SEP5100CE": {
"ohlc": {
"open": 308.25,
"high": 318,
"low": 281.75,
"close": 309
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 308.15,
"orders": 1
},
{
"quantity": 150,
"price": 292.5,
"orders": 1
},
{
"quantity": 450,
"price": 289.75,
"orders": 1
},
{
"quantity": 750,
"price": 279.9,
"orders": 1
},
{
"quantity": 1500,
"price": 277.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 316.55,
"orders": 1
},
{
"quantity": 150,
"price": 316.6,
"orders": 1
},
{
"quantity": 150,
"price": 316.65,
"orders": 1
},
{
"quantity": 150,
"price": 316.75,
"orders": 1
},
{
"quantity": 150,
"price": 318.75,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|92017",
"symbol": "HEROMOTOCO25SEP5100CE",
"last_price": 309,
"volume": 6000,
"average_price": 294.69,
"oi": 44850,
"net_change": 18.05,
"total_buy_quantity": 12900,
"total_sell_quantity": 14100,
"lower_circuit_limit": 68.05,
"upper_circuit_limit": 542.85,
"last_trade_time": "1758275670000",
"oi_day_high": 46650,
"oi_day_low": 44850
},
"NSE_FO:HAVELLS25SEP1520PE": {
"ohlc": {
"open": 2.45,
"high": 3.95,
"low": 2.35,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 3.45,
"orders": 1
},
{
"quantity": 500,
"price": 3.4,
"orders": 1
},
{
"quantity": 500,
"price": 3.35,
"orders": 1
},
{
"quantity": 13500,
"price": 2.9,
"orders": 1
},
{
"quantity": 500,
"price": 2.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 3.6,
"orders": 1
},
{
"quantity": 1500,
"price": 3.65,
"orders": 3
},
{
"quantity": 1500,
"price": 3.7,
"orders": 3
},
{
"quantity": 1000,
"price": 3.75,
"orders": 2
},
{
"quantity": 2000,
"price": 3.8,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|89707",
"symbol": "HAVELLS25SEP1520PE",
"last_price": 3.5,
"volume": 73000,
"average_price": 3.22,
"oi": 147000,
"net_change": -0.2,
"total_buy_quantity": 332000,
"total_sell_quantity": 71000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.75,
"last_trade_time": "1758275990000",
"oi_day_high": 149500,
"oi_day_low": 139000
},
"NSE_FO:AMBUJACEM25SEP560CE": {
"ohlc": {
"open": 28,
"high": 30.05,
"low": 22.35,
"close": 25.2
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 24.9,
"orders": 1
},
{
"quantity": 2100,
"price": 24.85,
"orders": 2
},
{
"quantity": 1050,
"price": 24.65,
"orders": 1
},
{
"quantity": 2100,
"price": 24.35,
"orders": 1
},
{
"quantity": 1050,
"price": 24.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3150,
"price": 25.85,
"orders": 3
},
{
"quantity": 1050,
"price": 25.9,
"orders": 1
},
{
"quantity": 1050,
"price": 25.95,
"orders": 1
},
{
"quantity": 4200,
"price": 26.4,
"orders": 1
},
{
"quantity": 4200,
"price": 26.6,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|66386",
"symbol": "AMBUJACEM25SEP560CE",
"last_price": 25.2,
"volume": 262500,
"average_price": 25.93,
"oi": 649950,
"net_change": 1.6,
"total_buy_quantity": 80850,
"total_sell_quantity": 91350,
"lower_circuit_limit": 0.65,
"upper_circuit_limit": 50.15,
"last_trade_time": "1758275645000",
"oi_day_high": 712950,
"oi_day_low": 649950
},
"NSE_FO:BIOCON25SEP355CE": {
"ohlc": {
"open": 18.2,
"high": 20.6,
"low": 15.6,
"close": 15.9
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 15.5,
"orders": 1
},
{
"quantity": 2500,
"price": 15.4,
"orders": 1
},
{
"quantity": 2500,
"price": 15.3,
"orders": 1
},
{
"quantity": 30000,
"price": 15.25,
"orders": 2
},
{
"quantity": 7500,
"price": 14.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 16.55,
"orders": 1
},
{
"quantity": 5000,
"price": 16.65,
"orders": 1
},
{
"quantity": 5000,
"price": 17.4,
"orders": 1
},
{
"quantity": 10000,
"price": 17.45,
"orders": 1
},
{
"quantity": 12500,
"price": 17.55,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|70646",
"symbol": "BIOCON25SEP355CE",
"last_price": 15.9,
"volume": 220000,
"average_price": 17.74,
"oi": 347500,
"net_change": -0.75,
"total_buy_quantity": 232500,
"total_sell_quantity": 265000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.15,
"last_trade_time": "1758275940000",
"oi_day_high": 447500,
"oi_day_low": 347500
},
"NSE_FO:KEI25SEP3850PE": {
"ohlc": {
"open": 9.7,
"high": 9.7,
"low": 5.1,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 5.2,
"orders": 2
},
{
"quantity": 175,
"price": 5,
"orders": 1
},
{
"quantity": 175,
"price": 3.1,
"orders": 1
},
{
"quantity": 5600,
"price": 2.9,
"orders": 1
},
{
"quantity": 5950,
"price": 2.65,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 7.5,
"orders": 1
},
{
"quantity": 175,
"price": 7.55,
"orders": 1
},
{
"quantity": 175,
"price": 8.8,
"orders": 1
},
{
"quantity": 7350,
"price": 11.65,
"orders": 2
},
{
"quantity": 175,
"price": 15,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|102207",
"symbol": "KEI25SEP3850PE",
"last_price": 5.75,
"volume": 2275,
"average_price": 7.75,
"oi": 8750,
"net_change": -6.1,
"total_buy_quantity": 143325,
"total_sell_quantity": 20125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.5,
"last_trade_time": "1758273183000",
"oi_day_high": 8750,
"oi_day_low": 7875
},
"NSE_FO:CGPOWER25SEP660CE": {
"ohlc": {
"open": 120,
"high": 120,
"low": 119,
"close": 119
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 118.95,
"orders": 1
},
{
"quantity": 850,
"price": 118.9,
"orders": 1
},
{
"quantity": 850,
"price": 118.8,
"orders": 1
},
{
"quantity": 3400,
"price": 117.3,
"orders": 1
},
{
"quantity": 4250,
"price": 116.2,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 125.2,
"orders": 1
},
{
"quantity": 3400,
"price": 125.25,
"orders": 1
},
{
"quantity": 8500,
"price": 125.95,
"orders": 1
},
{
"quantity": 8500,
"price": 127.3,
"orders": 1
},
{
"quantity": 34000,
"price": 142.8,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|78226",
"symbol": "CGPOWER25SEP660CE",
"last_price": 119,
"volume": 1700,
"average_price": 119.5,
"oi": 36550,
"net_change": -16,
"total_buy_quantity": 68000,
"total_sell_quantity": 56950,
"lower_circuit_limit": 66.75,
"upper_circuit_limit": 171.25,
"last_trade_time": "1758267739000",
"oi_day_high": 37400,
"oi_day_low": 36550
},
"NSE_FO:HINDZINC25SEP420PE": {
"ohlc": {
"open": 0.5,
"high": 0.6,
"low": 0.4,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 0.4,
"orders": 1
},
{
"quantity": 12250,
"price": 0.35,
"orders": 3
},
{
"quantity": 3675,
"price": 0.3,
"orders": 1
},
{
"quantity": 68600,
"price": 0.25,
"orders": 3
},
{
"quantity": 99225,
"price": 0.2,
"orders": 3
}
],
"sell": [
{
"quantity": 2450,
"price": 0.45,
"orders": 2
},
{
"quantity": 3675,
"price": 0.5,
"orders": 3
},
{
"quantity": 2450,
"price": 0.55,
"orders": 2
},
{
"quantity": 2450,
"price": 0.6,
"orders": 2
},
{
"quantity": 1225,
"price": 0.65,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|94377",
"symbol": "HINDZINC25SEP420PE",
"last_price": 0.45,
"volume": 55125,
"average_price": 0.51,
"oi": 478975,
"net_change": -0.25,
"total_buy_quantity": 395675,
"total_sell_quantity": 229075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1758275017000",
"oi_day_high": 501025,
"oi_day_low": 478975
},
"NSE_FO:BHEL25SEP210CE": {
"ohlc": {
"open": 27.45,
"high": 32,
"low": 27.45,
"close": 29.05
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 28.65,
"orders": 1
},
{
"quantity": 2625,
"price": 28.6,
"orders": 1
},
{
"quantity": 2625,
"price": 28.55,
"orders": 1
},
{
"quantity": 7875,
"price": 28.2,
"orders": 1
},
{
"quantity": 10500,
"price": 27.1,
"orders": 1
}
],
"sell": [
{
"quantity": 5250,
"price": 29.05,
"orders": 2
},
{
"quantity": 5250,
"price": 29.1,
"orders": 2
},
{
"quantity": 5250,
"price": 29.15,
"orders": 2
},
{
"quantity": 2625,
"price": 29.45,
"orders": 1
},
{
"quantity": 2625,
"price": 29.7,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|73703",
"symbol": "BHEL25SEP210CE",
"last_price": 29.05,
"volume": 165375,
"average_price": 29.83,
"oi": 816375,
"net_change": 3.8,
"total_buy_quantity": 202125,
"total_sell_quantity": 238875,
"lower_circuit_limit": 8.7,
"upper_circuit_limit": 48.7,
"last_trade_time": "1758275981000",
"oi_day_high": 876750,
"oi_day_low": 816375
},
"NSE_FO:HAL25SEP4300CE": {
"ohlc": {
"open": 620,
"high": 637,
"low": 620,
"close": 637
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 629.1,
"orders": 2
},
{
"quantity": 150,
"price": 629.05,
"orders": 1
},
{
"quantity": 150,
"price": 628.95,
"orders": 1
},
{
"quantity": 150,
"price": 627.25,
"orders": 1
},
{
"quantity": 300,
"price": 625.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 634.9,
"orders": 1
},
{
"quantity": 150,
"price": 635,
"orders": 1
},
{
"quantity": 150,
"price": 635.1,
"orders": 1
},
{
"quantity": 150,
"price": 635.95,
"orders": 1
},
{
"quantity": 750,
"price": 638.4,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|87829",
"symbol": "HAL25SEP4300CE",
"last_price": 637,
"volume": 450,
"average_price": 629,
"oi": 69300,
"net_change": 60.4,
"total_buy_quantity": 12900,
"total_sell_quantity": 8550,
"lower_circuit_limit": 325.05,
"upper_circuit_limit": 948.95,
"last_trade_time": "1758275399000",
"oi_day_high": 69300,
"oi_day_low": 69300
},
"NSE_FO:CYIENT25SEP1180CE": {
"ohlc": {
"open": 80.4,
"high": 80.4,
"low": 68,
"close": 68.85
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 67.55,
"orders": 2
},
{
"quantity": 425,
"price": 67.5,
"orders": 1
},
{
"quantity": 425,
"price": 67.45,
"orders": 1
},
{
"quantity": 425,
"price": 67.35,
"orders": 1
},
{
"quantity": 425,
"price": 67.25,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 69.15,
"orders": 1
},
{
"quantity": 425,
"price": 69.2,
"orders": 1
},
{
"quantity": 425,
"price": 69.3,
"orders": 1
},
{
"quantity": 425,
"price": 69.4,
"orders": 1
},
{
"quantity": 425,
"price": 70.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|79974",
"symbol": "CYIENT25SEP1180CE",
"last_price": 68.85,
"volume": 2550,
"average_price": 70.72,
"oi": 19550,
"net_change": -21.05,
"total_buy_quantity": 48875,
"total_sell_quantity": 38675,
"lower_circuit_limit": 0.15,
"upper_circuit_limit": 137.65,
"last_trade_time": "1758275706000",
"oi_day_high": 19550,
"oi_day_low": 18700
},
"NSE_FO:JSWSTEEL25SEP1040CE": {
"ohlc": {
"open": 85.25,
"high": 85.25,
"low": 79.95,
"close": 82.8
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 86.1,
"orders": 1
},
{
"quantity": 675,
"price": 86.05,
"orders": 1
},
{
"quantity": 2700,
"price": 85.1,
"orders": 1
},
{
"quantity": 1350,
"price": 84.55,
"orders": 1
},
{
"quantity": 1350,
"price": 84.2,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 88.1,
"orders": 1
},
{
"quantity": 675,
"price": 88.15,
"orders": 1
},
{
"quantity": 2700,
"price": 89.15,
"orders": 1
},
{
"quantity": 1350,
"price": 89.75,
"orders": 1
},
{
"quantity": 2700,
"price": 89.95,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|103547",
"symbol": "JSWSTEEL25SEP1040CE",
"last_price": 82.8,
"volume": 15525,
"average_price": 81.47,
"oi": 168075,
"net_change": -3.35,
"total_buy_quantity": 53325,
"total_sell_quantity": 51975,
"lower_circuit_limit": 32.7,
"upper_circuit_limit": 132.9,
"last_trade_time": "1758263940000",
"oi_day_high": 178200,
"oi_day_low": 168075
},
"NSE_FO:ABCAPITAL25SEP275PE": {
"ohlc": {
"open": 1.05,
"high": 1.15,
"low": 0.85,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 1,
"orders": 1
},
{
"quantity": 6200,
"price": 0.95,
"orders": 2
},
{
"quantity": 9300,
"price": 0.9,
"orders": 3
},
{
"quantity": 3100,
"price": 0.85,
"orders": 1
},
{
"quantity": 9300,
"price": 0.8,
"orders": 3
}
],
"sell": [
{
"quantity": 9300,
"price": 1.05,
"orders": 3
},
{
"quantity": 18600,
"price": 1.1,
"orders": 5
},
{
"quantity": 9300,
"price": 1.15,
"orders": 3
},
{
"quantity": 6200,
"price": 1.2,
"orders": 2
},
{
"quantity": 9300,
"price": 1.25,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|61415",
"symbol": "ABCAPITAL25SEP275PE",
"last_price": 1.1,
"volume": 465000,
"average_price": 1,
"oi": 1078800,
"net_change": 0.1,
"total_buy_quantity": 483600,
"total_sell_quantity": 496000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1758275896000",
"oi_day_high": 1078800,
"oi_day_low": 1038500
},
"NSE_FO:APOLLOHOSP25SEP7750CE": {
"ohlc": {
"open": 150.75,
"high": 157.35,
"low": 131.45,
"close": 138
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 130.2,
"orders": 1
},
{
"quantity": 125,
"price": 130.15,
"orders": 1
},
{
"quantity": 125,
"price": 130,
"orders": 1
},
{
"quantity": 2125,
"price": 119.2,
"orders": 1
},
{
"quantity": 375,
"price": 110.95,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 138.45,
"orders": 1
},
{
"quantity": 125,
"price": 138.5,
"orders": 1
},
{
"quantity": 1250,
"price": 146,
"orders": 1
},
{
"quantity": 2125,
"price": 164.15,
"orders": 1
},
{
"quantity": 125,
"price": 167.15,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|63885",
"symbol": "APOLLOHOSP25SEP7750CE",
"last_price": 138,
"volume": 10750,
"average_price": 141.5,
"oi": 18125,
"net_change": -37.9,
"total_buy_quantity": 4375,
"total_sell_quantity": 5250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 330.85,
"last_trade_time": "1758275963000",
"oi_day_high": 18625,
"oi_day_low": 15750
},
"NSE_FO:NYKAA25SEP235PE": {
"ohlc": {
"open": 1.05,
"high": 1.2,
"low": 1,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 6250,
"price": 1.05,
"orders": 2
},
{
"quantity": 12500,
"price": 1,
"orders": 4
},
{
"quantity": 6250,
"price": 0.95,
"orders": 2
},
{
"quantity": 15625,
"price": 0.9,
"orders": 4
},
{
"quantity": 3125,
"price": 0.85,
"orders": 1
}
],
"sell": [
{
"quantity": 9375,
"price": 1.15,
"orders": 3
},
{
"quantity": 3125,
"price": 1.2,
"orders": 1
},
{
"quantity": 3125,
"price": 1.25,
"orders": 1
},
{
"quantity": 3125,
"price": 1.3,
"orders": 1
},
{
"quantity": 3125,
"price": 1.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|119061",
"symbol": "NYKAA25SEP235PE",
"last_price": 1.1,
"volume": 315625,
"average_price": 1.09,
"oi": 684375,
"net_change": 0.05,
"total_buy_quantity": 453125,
"total_sell_quantity": 403125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1758275946000",
"oi_day_high": 725000,
"oi_day_low": 684375
},
"NSE_FO:BAJFINANCE25SEP880PE": {
"ohlc": {
"open": 0.75,
"high": 0.8,
"low": 0.55,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 0.55,
"orders": 2
},
{
"quantity": 27750,
"price": 0.5,
"orders": 8
},
{
"quantity": 2250,
"price": 0.45,
"orders": 2
},
{
"quantity": 18000,
"price": 0.4,
"orders": 6
},
{
"quantity": 18750,
"price": 0.35,
"orders": 5
}
],
"sell": [
{
"quantity": 3000,
"price": 0.6,
"orders": 4
},
{
"quantity": 3000,
"price": 0.65,
"orders": 4
},
{
"quantity": 3000,
"price": 0.7,
"orders": 4
},
{
"quantity": 5250,
"price": 0.75,
"orders": 6
},
{
"quantity": 9000,
"price": 0.8,
"orders": 7
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|41227",
"symbol": "BAJFINANCE25SEP880PE",
"last_price": 0.55,
"volume": 111750,
"average_price": 0.63,
"oi": 693750,
"net_change": -0.15,
"total_buy_quantity": 285750,
"total_sell_quantity": 129000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1758275803000",
"oi_day_high": 711000,
"oi_day_low": 685500
},
"NSE_FO:ASIANPAINT25SEP2480CE": {
"ohlc": {
"open": 34.65,
"high": 52,
"low": 28.7,
"close": 43
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 41.35,
"orders": 1
},
{
"quantity": 1000,
"price": 41.25,
"orders": 3
},
{
"quantity": 1000,
"price": 41.2,
"orders": 3
},
{
"quantity": 250,
"price": 40.5,
"orders": 1
},
{
"quantity": 750,
"price": 40.45,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 43.6,
"orders": 1
},
{
"quantity": 250,
"price": 43.65,
"orders": 1
},
{
"quantity": 500,
"price": 43.7,
"orders": 2
},
{
"quantity": 250,
"price": 44.2,
"orders": 1
},
{
"quantity": 250,
"price": 44.25,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|68560",
"symbol": "ASIANPAINT25SEP2480CE",
"last_price": 43,
"volume": 1235250,
"average_price": 40.95,
"oi": 116750,
"net_change": 8.45,
"total_buy_quantity": 64000,
"total_sell_quantity": 25000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.45,
"last_trade_time": "1758275998000",
"oi_day_high": 252500,
"oi_day_low": 113500
},
"NSE_FO:TRENT25SEP5200CE": {
"ohlc": {
"open": 95.9,
"high": 95.9,
"low": 54.55,
"close": 56.55
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 56,
"orders": 5
},
{
"quantity": 400,
"price": 55.75,
"orders": 1
},
{
"quantity": 100,
"price": 55.65,
"orders": 1
},
{
"quantity": 100,
"price": 55.6,
"orders": 1
},
{
"quantity": 200,
"price": 55.55,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 56.6,
"orders": 1
},
{
"quantity": 100,
"price": 56.7,
"orders": 1
},
{
"quantity": 200,
"price": 56.75,
"orders": 2
},
{
"quantity": 200,
"price": 56.8,
"orders": 2
},
{
"quantity": 300,
"price": 56.85,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|142763",
"symbol": "TRENT25SEP5200CE",
"last_price": 56.55,
"volume": 1170300,
"average_price": 68.95,
"oi": 857900,
"net_change": -37.65,
"total_buy_quantity": 53300,
"total_sell_quantity": 94900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 202.4,
"last_trade_time": "1758275977000",
"oi_day_high": 884700,
"oi_day_low": 742900
},
"NSE_FO:ICICIGI25SEP1860PE": {
"ohlc": {
"open": 14,
"high": 29.05,
"low": 13.4,
"close": 24
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 20.3,
"orders": 1
},
{
"quantity": 325,
"price": 20.2,
"orders": 1
},
{
"quantity": 325,
"price": 20.1,
"orders": 1
},
{
"quantity": 325,
"price": 20,
"orders": 1
},
{
"quantity": 325,
"price": 19,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 21.75,
"orders": 1
},
{
"quantity": 325,
"price": 21.85,
"orders": 1
},
{
"quantity": 325,
"price": 21.95,
"orders": 1
},
{
"quantity": 1300,
"price": 25.9,
"orders": 1
},
{
"quantity": 325,
"price": 28,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|93269",
"symbol": "ICICIGI25SEP1860PE",
"last_price": 24,
"volume": 217425,
"average_price": 23.41,
"oi": 71175,
"net_change": 8.65,
"total_buy_quantity": 41925,
"total_sell_quantity": 32500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.65,
"last_trade_time": "1758275922000",
"oi_day_high": 86125,
"oi_day_low": 67600
},
"NSE_FO:CONCOR25SEP530CE": {
"ohlc": {
"open": 26.75,
"high": 26.75,
"low": 26.2,
"close": 26.7
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 26.6,
"orders": 2
},
{
"quantity": 1250,
"price": 26.55,
"orders": 1
},
{
"quantity": 1250,
"price": 26.45,
"orders": 1
},
{
"quantity": 2500,
"price": 26.05,
"orders": 1
},
{
"quantity": 6250,
"price": 25.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 27.35,
"orders": 1
},
{
"quantity": 1250,
"price": 27.4,
"orders": 1
},
{
"quantity": 1250,
"price": 27.5,
"orders": 1
},
{
"quantity": 1250,
"price": 27.6,
"orders": 1
},
{
"quantity": 2500,
"price": 28.2,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|78743",
"symbol": "CONCOR25SEP530CE",
"last_price": 26.7,
"volume": 6250,
"average_price": 26.62,
"oi": 268750,
"net_change": -7.2,
"total_buy_quantity": 142500,
"total_sell_quantity": 116250,
"lower_circuit_limit": 0.85,
"upper_circuit_limit": 52.05,
"last_trade_time": "1758274602000",
"oi_day_high": 268750,
"oi_day_low": 268750
},
"NSE_FO:SUZLON25SEP56CE": {
"ohlc": {
"open": 3.7,
"high": 4.75,
"low": 3.5,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 4.75,
"orders": 2
},
{
"quantity": 96000,
"price": 4.7,
"orders": 5
},
{
"quantity": 96000,
"price": 4.65,
"orders": 5
},
{
"quantity": 48000,
"price": 4.6,
"orders": 3
},
{
"quantity": 56000,
"price": 4.55,
"orders": 3
}
],
"sell": [
{
"quantity": 72000,
"price": 4.85,
"orders": 5
},
{
"quantity": 88000,
"price": 4.9,
"orders": 4
},
{
"quantity": 72000,
"price": 4.95,
"orders": 2
},
{
"quantity": 32000,
"price": 5,
"orders": 2
},
{
"quantity": 48000,
"price": 5.05,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|126189",
"symbol": "SUZLON25SEP56CE",
"last_price": 4.7,
"volume": 392000,
"average_price": 4.19,
"oi": 2264000,
"net_change": 1.3,
"total_buy_quantity": 1144000,
"total_sell_quantity": 1032000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1758275936000",
"oi_day_high": 2480000,
"oi_day_low": 2264000
},
"NSE_FO:COFORGE25SEP1740CE": {
"ohlc": {
"open": 94,
"high": 96.4,
"low": 73.2,
"close": 74.9
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 74.25,
"orders": 2
},
{
"quantity": 375,
"price": 74.2,
"orders": 1
},
{
"quantity": 750,
"price": 72.2,
"orders": 1
},
{
"quantity": 375,
"price": 72.15,
"orders": 1
},
{
"quantity": 1125,
"price": 72.05,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 77.5,
"orders": 1
},
{
"quantity": 375,
"price": 78.3,
"orders": 1
},
{
"quantity": 375,
"price": 78.35,
"orders": 1
},
{
"quantity": 375,
"price": 79.4,
"orders": 1
},
{
"quantity": 1125,
"price": 79.45,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|77271",
"symbol": "COFORGE25SEP1740CE",
"last_price": 74.9,
"volume": 19875,
"average_price": 86.37,
"oi": 82875,
"net_change": -22.45,
"total_buy_quantity": 27000,
"total_sell_quantity": 56625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 159.75,
"last_trade_time": "1758275923000",
"oi_day_high": 88875,
"oi_day_low": 82125
},
"NSE_FO:ADANIPORTS25SEP1320CE": {
"ohlc": {
"open": 124,
"high": 140.85,
"low": 112.9,
"close": 114.35
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 115.75,
"orders": 2
},
{
"quantity": 475,
"price": 115.45,
"orders": 1
},
{
"quantity": 475,
"price": 115.15,
"orders": 1
},
{
"quantity": 475,
"price": 115.1,
"orders": 1
},
{
"quantity": 475,
"price": 114.5,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 117.7,
"orders": 1
},
{
"quantity": 475,
"price": 118.65,
"orders": 1
},
{
"quantity": 475,
"price": 118.7,
"orders": 1
},
{
"quantity": 2375,
"price": 121.65,
"orders": 1
},
{
"quantity": 475,
"price": 126,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|64531",
"symbol": "ADANIPORTS25SEP1320CE",
"last_price": 114.35,
"volume": 26600,
"average_price": 124.4,
"oi": 198550,
"net_change": 16.9,
"total_buy_quantity": 29450,
"total_sell_quantity": 28025,
"lower_circuit_limit": 34.05,
"upper_circuit_limit": 197.15,
"last_trade_time": "1758275827000",
"oi_day_high": 208050,
"oi_day_low": 198550
},
"NSE_FO:PGEL25SEP540PE": {
"ohlc": {
"open": 5.8,
"high": 6.3,
"low": 3.25,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 3.35,
"orders": 1
},
{
"quantity": 2100,
"price": 3.3,
"orders": 3
},
{
"quantity": 2100,
"price": 3.25,
"orders": 3
},
{
"quantity": 700,
"price": 3.2,
"orders": 1
},
{
"quantity": 6300,
"price": 3.15,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 3.65,
"orders": 1
},
{
"quantity": 1400,
"price": 3.7,
"orders": 2
},
{
"quantity": 700,
"price": 3.75,
"orders": 1
},
{
"quantity": 1400,
"price": 3.8,
"orders": 2
},
{
"quantity": 700,
"price": 3.85,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|36503",
"symbol": "PGEL25SEP540PE",
"last_price": 3.6,
"volume": 254100,
"average_price": 5.07,
"oi": 569100,
"net_change": -2.2,
"total_buy_quantity": 135100,
"total_sell_quantity": 147000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1758275972000",
"oi_day_high": 585200,
"oi_day_low": 562100
},
"NSE_FO:DLF25SEP740PE": {
"ohlc": {
"open": 1.65,
"high": 2.6,
"low": 1.35,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 1.85,
"orders": 1
},
{
"quantity": 5775,
"price": 1.8,
"orders": 7
},
{
"quantity": 4125,
"price": 1.75,
"orders": 5
},
{
"quantity": 13200,
"price": 1.7,
"orders": 5
},
{
"quantity": 6600,
"price": 1.65,
"orders": 4
}
],
"sell": [
{
"quantity": 1650,
"price": 1.9,
"orders": 2
},
{
"quantity": 4950,
"price": 1.95,
"orders": 5
},
{
"quantity": 11550,
"price": 2,
"orders": 5
},
{
"quantity": 8250,
"price": 2.05,
"orders": 5
},
{
"quantity": 8250,
"price": 2.1,
"orders": 4
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|82152",
"symbol": "DLF25SEP740PE",
"last_price": 1.9,
"volume": 910800,
"average_price": 2.06,
"oi": 1236675,
"net_change": 0.1,
"total_buy_quantity": 563475,
"total_sell_quantity": 296175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1758275915000",
"oi_day_high": 1288650,
"oi_day_low": 1235850
},
"NSE_FO:TECHM25SEP1500PE": {
"ohlc": {
"open": 6.45,
"high": 7.7,
"low": 4.25,
"close": 4.55
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 4.45,
"orders": 3
},
{
"quantity": 1200,
"price": 4.4,
"orders": 2
},
{
"quantity": 1200,
"price": 4.35,
"orders": 2
},
{
"quantity": 5400,
"price": 4.3,
"orders": 2
},
{
"quantity": 600,
"price": 4.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 4.65,
"orders": 3
},
{
"quantity": 2400,
"price": 4.7,
"orders": 3
},
{
"quantity": 1800,
"price": 4.75,
"orders": 3
},
{
"quantity": 1200,
"price": 4.8,
"orders": 2
},
{
"quantity": 6600,
"price": 4.85,
"orders": 4
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|129856",
"symbol": "TECHM25SEP1500PE",
"last_price": 4.55,
"volume": 488400,
"average_price": 5.93,
"oi": 414600,
"net_change": -1.6,
"total_buy_quantity": 436800,
"total_sell_quantity": 108600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1758275958000",
"oi_day_high": 428400,
"oi_day_low": 396000
},
"NSE_FO:PIIND25SEP3700PE": {
"ohlc": {
"open": 52.6,
"high": 56.25,
"low": 39.7,
"close": 45
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 44.8,
"orders": 1
},
{
"quantity": 175,
"price": 44.65,
"orders": 1
},
{
"quantity": 175,
"price": 44.55,
"orders": 1
},
{
"quantity": 175,
"price": 44.15,
"orders": 1
},
{
"quantity": 175,
"price": 44.1,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 46.5,
"orders": 1
},
{
"quantity": 175,
"price": 48.25,
"orders": 1
},
{
"quantity": 175,
"price": 48.3,
"orders": 1
},
{
"quantity": 350,
"price": 49.05,
"orders": 1
},
{
"quantity": 175,
"price": 49.45,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|125756",
"symbol": "PIIND25SEP3700PE",
"last_price": 45,
"volume": 138950,
"average_price": 45.75,
"oi": 70700,
"net_change": -16.05,
"total_buy_quantity": 20300,
"total_sell_quantity": 31150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 120.8,
"last_trade_time": "1758275980000",
"oi_day_high": 83125,
"oi_day_low": 66150
},
"NSE_FO:SUNPHARMA25SEP1580CE": {
"ohlc": {
"open": 70.95,
"high": 89.55,
"low": 70.95,
"close": 80.65
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 80.15,
"orders": 1
},
{
"quantity": 1050,
"price": 80.1,
"orders": 3
},
{
"quantity": 1750,
"price": 80.05,
"orders": 1
},
{
"quantity": 1050,
"price": 79.35,
"orders": 1
},
{
"quantity": 350,
"price": 78.65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 82.85,
"orders": 1
},
{
"quantity": 700,
"price": 82.9,
"orders": 2
},
{
"quantity": 350,
"price": 82.95,
"orders": 1
},
{
"quantity": 350,
"price": 83,
"orders": 1
},
{
"quantity": 1400,
"price": 83.85,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|125163",
"symbol": "SUNPHARMA25SEP1580CE",
"last_price": 80.65,
"volume": 39550,
"average_price": 80.23,
"oi": 187600,
"net_change": 5.5,
"total_buy_quantity": 33600,
"total_sell_quantity": 36050,
"lower_circuit_limit": 23.55,
"upper_circuit_limit": 138.55,
"last_trade_time": "1758275948000",
"oi_day_high": 191450,
"oi_day_low": 186550
},
"NSE_FO:HINDALCO25SEP700PE": {
"ohlc": {
"open": 0.95,
"high": 1.65,
"low": 0.9,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 88200,
"price": 0.9,
"orders": 10
},
{
"quantity": 23800,
"price": 0.85,
"orders": 6
},
{
"quantity": 8400,
"price": 0.8,
"orders": 6
},
{
"quantity": 5600,
"price": 0.75,
"orders": 4
},
{
"quantity": 5600,
"price": 0.7,
"orders": 4
}
],
"sell": [
{
"quantity": 4200,
"price": 0.95,
"orders": 2
},
{
"quantity": 30800,
"price": 1,
"orders": 8
},
{
"quantity": 25200,
"price": 1.05,
"orders": 6
},
{
"quantity": 12600,
"price": 1.1,
"orders": 3
},
{
"quantity": 7000,
"price": 1.15,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|92785",
"symbol": "HINDALCO25SEP700PE",
"last_price": 1,
"volume": 686000,
"average_price": 1.21,
"oi": 1282400,
"net_change": -0.05,
"total_buy_quantity": 639800,
"total_sell_quantity": 446600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1758275988000",
"oi_day_high": 1400000,
"oi_day_low": 1271200
},
"NSE_FO:AUBANK25SEP730PE": {
"ohlc": {
"open": 16,
"high": 20.75,
"low": 13.45,
"close": 18.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 17.6,
"orders": 1
},
{
"quantity": 1000,
"price": 17.55,
"orders": 1
},
{
"quantity": 1000,
"price": 16.9,
"orders": 1
},
{
"quantity": 1000,
"price": 16.85,
"orders": 1
},
{
"quantity": 3000,
"price": 15.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 18,
"orders": 1
},
{
"quantity": 1000,
"price": 18.05,
"orders": 1
},
{
"quantity": 1000,
"price": 18.15,
"orders": 1
},
{
"quantity": 3000,
"price": 20.05,
"orders": 1
},
{
"quantity": 1000,
"price": 20.5,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|65312",
"symbol": "AUBANK25SEP730PE",
"last_price": 18.05,
"volume": 483000,
"average_price": 16.09,
"oi": 301000,
"net_change": 1.7,
"total_buy_quantity": 81000,
"total_sell_quantity": 101000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.6,
"last_trade_time": "1758275886000",
"oi_day_high": 304000,
"oi_day_low": 253000
},
"NSE_FO:MANKIND25SEP2450PE": {
"ohlc": {
"open": 6.95,
"high": 7,
"low": 3.55,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 3.55,
"orders": 1
},
{
"quantity": 450,
"price": 3.5,
"orders": 2
},
{
"quantity": 900,
"price": 3.45,
"orders": 4
},
{
"quantity": 450,
"price": 3.4,
"orders": 2
},
{
"quantity": 450,
"price": 3.35,
"orders": 2
}
],
"sell": [
{
"quantity": 225,
"price": 3.65,
"orders": 1
},
{
"quantity": 450,
"price": 3.75,
"orders": 2
},
{
"quantity": 225,
"price": 3.8,
"orders": 1
},
{
"quantity": 225,
"price": 3.85,
"orders": 1
},
{
"quantity": 450,
"price": 3.9,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|107368",
"symbol": "MANKIND25SEP2450PE",
"last_price": 3.6,
"volume": 70875,
"average_price": 4.97,
"oi": 39150,
"net_change": -4.05,
"total_buy_quantity": 103050,
"total_sell_quantity": 35550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1758275974000",
"oi_day_high": 53100,
"oi_day_low": 39150
},
"NSE_FO:APLAPOLLO25SEP1600CE": {
"ohlc": {
"open": 85.95,
"high": 100.3,
"low": 83.9,
"close": 98.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 96.3,
"orders": 1
},
{
"quantity": 350,
"price": 96.25,
"orders": 1
},
{
"quantity": 350,
"price": 96.15,
"orders": 1
},
{
"quantity": 350,
"price": 96.05,
"orders": 1
},
{
"quantity": 350,
"price": 94.65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 99.75,
"orders": 1
},
{
"quantity": 350,
"price": 99.8,
"orders": 1
},
{
"quantity": 350,
"price": 99.85,
"orders": 1
},
{
"quantity": 350,
"price": 99.95,
"orders": 1
},
{
"quantity": 350,
"price": 101.45,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|67027",
"symbol": "APLAPOLLO25SEP1600CE",
"last_price": 98.4,
"volume": 15050,
"average_price": 93.13,
"oi": 146300,
"net_change": -11.6,
"total_buy_quantity": 39200,
"total_sell_quantity": 30100,
"lower_circuit_limit": 18.7,
"upper_circuit_limit": 180.4,
"last_trade_time": "1758275896000",
"oi_day_high": 146300,
"oi_day_low": 141400
},
"NSE_FO:KALYANKJIL25SEP510PE": {
"ohlc": {
"open": 8.3,
"high": 10.15,
"low": 7.55,
"close": 8.9
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 8.65,
"orders": 2
},
{
"quantity": 2350,
"price": 8.6,
"orders": 2
},
{
"quantity": 1175,
"price": 8.45,
"orders": 1
},
{
"quantity": 1175,
"price": 8.4,
"orders": 1
},
{
"quantity": 1175,
"price": 7.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1175,
"price": 8.8,
"orders": 1
},
{
"quantity": 1175,
"price": 8.85,
"orders": 1
},
{
"quantity": 2350,
"price": 8.9,
"orders": 2
},
{
"quantity": 1175,
"price": 8.95,
"orders": 1
},
{
"quantity": 1175,
"price": 9,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|101693",
"symbol": "KALYANKJIL25SEP510PE",
"last_price": 8.9,
"volume": 656825,
"average_price": 8.88,
"oi": 1297200,
"net_change": 0.6,
"total_buy_quantity": 370125,
"total_sell_quantity": 251450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.15,
"last_trade_time": "1758275927000",
"oi_day_high": 1300725,
"oi_day_low": 1225525
},
"NSE_FO:YESBANK25SEP19CE": {
"ohlc": {
"open": 2.1,
"high": 2.45,
"low": 2.1,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 528700,
"price": 2.2,
"orders": 6
},
{
"quantity": 497600,
"price": 2.15,
"orders": 5
},
{
"quantity": 217700,
"price": 2.1,
"orders": 3
},
{
"quantity": 342100,
"price": 2.05,
"orders": 2
},
{
"quantity": 62200,
"price": 2,
"orders": 2
}
],
"sell": [
{
"quantity": 62200,
"price": 2.3,
"orders": 2
},
{
"quantity": 466500,
"price": 2.35,
"orders": 7
},
{
"quantity": 248800,
"price": 2.4,
"orders": 3
},
{
"quantity": 715300,
"price": 2.45,
"orders": 4
},
{
"quantity": 62200,
"price": 2.5,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|134838",
"symbol": "YESBANK25SEP19CE",
"last_price": 2.25,
"volume": 2705700,
"average_price": 2.23,
"oi": 16669600,
"net_change": 0.15,
"total_buy_quantity": 3514300,
"total_sell_quantity": 2021500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1758275973000",
"oi_day_high": 18006900,
"oi_day_low": 16638500
},
"NSE_FO:BDL25SEP1450PE": {
"ohlc": {
"open": 2.55,
"high": 2.55,
"low": 1.5,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 1625,
"price": 1.45,
"orders": 5
},
{
"quantity": 325,
"price": 1.4,
"orders": 1
},
{
"quantity": 1950,
"price": 1.35,
"orders": 2
},
{
"quantity": 325,
"price": 1.3,
"orders": 1
},
{
"quantity": 325,
"price": 1.25,
"orders": 1
}
],
"sell": [
{
"quantity": 975,
"price": 1.6,
"orders": 3
},
{
"quantity": 1300,
"price": 1.65,
"orders": 4
},
{
"quantity": 3250,
"price": 1.7,
"orders": 3
},
{
"quantity": 975,
"price": 1.75,
"orders": 3
},
{
"quantity": 650,
"price": 1.8,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|68543",
"symbol": "BDL25SEP1450PE",
"last_price": 1.5,
"volume": 133250,
"average_price": 2.12,
"oi": 214825,
"net_change": -1.45,
"total_buy_quantity": 56225,
"total_sell_quantity": 68250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1758275959000",
"oi_day_high": 231725,
"oi_day_low": 212875
},
"NSE_FO:BPCL25SEP310PE": {
"ohlc": {
"open": 0.7,
"high": 0.7,
"low": 0.35,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 27650,
"price": 0.4,
"orders": 7
},
{
"quantity": 37525,
"price": 0.35,
"orders": 8
},
{
"quantity": 37525,
"price": 0.3,
"orders": 7
},
{
"quantity": 144175,
"price": 0.25,
"orders": 7
},
{
"quantity": 100725,
"price": 0.2,
"orders": 4
}
],
"sell": [
{
"quantity": 19750,
"price": 0.45,
"orders": 8
},
{
"quantity": 19750,
"price": 0.5,
"orders": 8
},
{
"quantity": 15800,
"price": 0.55,
"orders": 5
},
{
"quantity": 11850,
"price": 0.6,
"orders": 5
},
{
"quantity": 5925,
"price": 0.65,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|75460",
"symbol": "BPCL25SEP310PE",
"last_price": 0.45,
"volume": 1925625,
"average_price": 0.45,
"oi": 1514825,
"net_change": -0.3,
"total_buy_quantity": 519425,
"total_sell_quantity": 404875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1758275911000",
"oi_day_high": 1734050,
"oi_day_low": 1510875
},
"NSE_FO:INDUSTOWER25SEP335PE": {
"ohlc": {
"open": 0.7,
"high": 1.2,
"low": 0.55,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 0.65,
"orders": 1
},
{
"quantity": 15300,
"price": 0.6,
"orders": 5
},
{
"quantity": 8500,
"price": 0.55,
"orders": 4
},
{
"quantity": 39100,
"price": 0.5,
"orders": 4
},
{
"quantity": 1700,
"price": 0.45,
"orders": 1
}
],
"sell": [
{
"quantity": 8500,
"price": 0.75,
"orders": 3
},
{
"quantity": 8500,
"price": 0.8,
"orders": 3
},
{
"quantity": 5100,
"price": 0.85,
"orders": 3
},
{
"quantity": 5100,
"price": 0.9,
"orders": 3
},
{
"quantity": 5100,
"price": 0.95,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|97207",
"symbol": "INDUSTOWER25SEP335PE",
"last_price": 0.75,
"volume": 538900,
"average_price": 0.78,
"oi": 1309000,
"net_change": -0.1,
"total_buy_quantity": 382500,
"total_sell_quantity": 326400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1758275928000",
"oi_day_high": 1329400,
"oi_day_low": 1307300
},
"NSE_FO:LT25SEP3550PE": {
"ohlc": {
"open": 4.45,
"high": 4.75,
"low": 3.05,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 3.15,
"orders": 3
},
{
"quantity": 350,
"price": 3.1,
"orders": 2
},
{
"quantity": 350,
"price": 3.05,
"orders": 2
},
{
"quantity": 700,
"price": 3,
"orders": 3
},
{
"quantity": 525,
"price": 2.95,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 3.25,
"orders": 1
},
{
"quantity": 350,
"price": 3.3,
"orders": 2
},
{
"quantity": 350,
"price": 3.35,
"orders": 2
},
{
"quantity": 700,
"price": 3.4,
"orders": 4
},
{
"quantity": 700,
"price": 3.45,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|105073",
"symbol": "LT25SEP3550PE",
"last_price": 3.2,
"volume": 291200,
"average_price": 3.67,
"oi": 241850,
"net_change": -1,
"total_buy_quantity": 376075,
"total_sell_quantity": 45150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.8,
"last_trade_time": "1758275962000",
"oi_day_high": 291725,
"oi_day_low": 241850
},
"NSE_FO:MANAPPURAM25SEP265CE": {
"ohlc": {
"open": 27.7,
"high": 27.7,
"low": 22.3,
"close": 22.3
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 23.05,
"orders": 2
},
{
"quantity": 3000,
"price": 23,
"orders": 1
},
{
"quantity": 3000,
"price": 22.85,
"orders": 1
},
{
"quantity": 12000,
"price": 22.2,
"orders": 1
},
{
"quantity": 3000,
"price": 22.1,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 23.4,
"orders": 1
},
{
"quantity": 3000,
"price": 23.45,
"orders": 1
},
{
"quantity": 3000,
"price": 23.55,
"orders": 1
},
{
"quantity": 3000,
"price": 23.65,
"orders": 1
},
{
"quantity": 9000,
"price": 23.95,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|106939",
"symbol": "MANAPPURAM25SEP265CE",
"last_price": 22.3,
"volume": 24000,
"average_price": 23.41,
"oi": 273000,
"net_change": -6.6,
"total_buy_quantity": 255000,
"total_sell_quantity": 210000,
"lower_circuit_limit": 2.3,
"upper_circuit_limit": 42.3,
"last_trade_time": "1758273634000",
"oi_day_high": 273000,
"oi_day_low": 273000
},
"NSE_FO:SUPREMEIND25SEP4500CE": {
"ohlc": {
"open": 86.75,
"high": 92.4,
"low": 57,
"close": 63.45
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 58.3,
"orders": 1
},
{
"quantity": 175,
"price": 58.25,
"orders": 1
},
{
"quantity": 175,
"price": 58.2,
"orders": 1
},
{
"quantity": 175,
"price": 58.1,
"orders": 1
},
{
"quantity": 350,
"price": 57.15,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 63.45,
"orders": 1
},
{
"quantity": 1575,
"price": 63.5,
"orders": 1
},
{
"quantity": 350,
"price": 64.2,
"orders": 1
},
{
"quantity": 175,
"price": 66.05,
"orders": 1
},
{
"quantity": 875,
"price": 67.5,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|125482",
"symbol": "SUPREMEIND25SEP4500CE",
"last_price": 63.45,
"volume": 112000,
"average_price": 67.24,
"oi": 80675,
"net_change": -24.3,
"total_buy_quantity": 24150,
"total_sell_quantity": 33600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 180.2,
"last_trade_time": "1758275973000",
"oi_day_high": 80675,
"oi_day_low": 59850
},
"NSE_FO:LUPIN25SEP1920PE": {
"ohlc": {
"open": 2.45,
"high": 2.45,
"low": 1.8,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 1.7,
"orders": 2
},
{
"quantity": 850,
"price": 1.65,
"orders": 2
},
{
"quantity": 425,
"price": 1.6,
"orders": 1
},
{
"quantity": 425,
"price": 1.55,
"orders": 1
},
{
"quantity": 425,
"price": 1.5,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 1.95,
"orders": 1
},
{
"quantity": 850,
"price": 2,
"orders": 2
},
{
"quantity": 425,
"price": 2.05,
"orders": 1
},
{
"quantity": 425,
"price": 2.1,
"orders": 1
},
{
"quantity": 425,
"price": 2.2,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|109972",
"symbol": "LUPIN25SEP1920PE",
"last_price": 1.8,
"volume": 43350,
"average_price": 2.17,
"oi": 68850,
"net_change": -0.6,
"total_buy_quantity": 219300,
"total_sell_quantity": 46325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1758275729000",
"oi_day_high": 82025,
"oi_day_low": 68425
},
"NSE_FO:PAGEIND25SEP44000CE": {
"ohlc": {
"open": 1023.3,
"high": 1029.85,
"low": 533.05,
"close": 625.9
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 593.95,
"orders": 1
},
{
"quantity": 15,
"price": 593.9,
"orders": 1
},
{
"quantity": 15,
"price": 585.35,
"orders": 1
},
{
"quantity": 30,
"price": 585,
"orders": 1
},
{
"quantity": 15,
"price": 569.05,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 624.65,
"orders": 1
},
{
"quantity": 15,
"price": 624.7,
"orders": 1
},
{
"quantity": 60,
"price": 625,
"orders": 1
},
{
"quantity": 15,
"price": 626,
"orders": 1
},
{
"quantity": 15,
"price": 627,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|121137",
"symbol": "PAGEIND25SEP44000CE",
"last_price": 625.9,
"volume": 21255,
"average_price": 691.13,
"oi": 9060,
"net_change": -348.7,
"total_buy_quantity": 2445,
"total_sell_quantity": 1620,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1491.55,
"last_trade_time": "1758275969000",
"oi_day_high": 9585,
"oi_day_low": 2940
},
"NSE_FO:CONCOR25SEP530PE": {
"ohlc": {
"open": 0.7,
"high": 1.1,
"low": 0.65,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 0.85,
"orders": 4
},
{
"quantity": 2500,
"price": 0.8,
"orders": 2
},
{
"quantity": 3750,
"price": 0.75,
"orders": 3
},
{
"quantity": 3750,
"price": 0.7,
"orders": 3
},
{
"quantity": 3750,
"price": 0.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 0.95,
"orders": 1
},
{
"quantity": 6250,
"price": 1,
"orders": 5
},
{
"quantity": 5000,
"price": 1.05,
"orders": 4
},
{
"quantity": 1250,
"price": 1.1,
"orders": 1
},
{
"quantity": 1250,
"price": 1.15,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|78744",
"symbol": "CONCOR25SEP530PE",
"last_price": 0.95,
"volume": 127500,
"average_price": 0.9,
"oi": 480000,
"net_change": 0.25,
"total_buy_quantity": 316250,
"total_sell_quantity": 210000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1758275943000",
"oi_day_high": 480000,
"oi_day_low": 453750
},
"NSE_FO:RBLBANK25SEP250PE": {
"ohlc": {
"open": 1,
"high": 1.35,
"low": 1,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 6350,
"price": 1.05,
"orders": 1
},
{
"quantity": 6350,
"price": 1,
"orders": 1
},
{
"quantity": 3175,
"price": 0.95,
"orders": 1
},
{
"quantity": 3175,
"price": 0.9,
"orders": 1
},
{
"quantity": 6350,
"price": 0.85,
"orders": 1
}
],
"sell": [
{
"quantity": 19050,
"price": 1.3,
"orders": 2
},
{
"quantity": 3175,
"price": 1.35,
"orders": 1
},
{
"quantity": 3175,
"price": 1.4,
"orders": 1
},
{
"quantity": 9525,
"price": 1.5,
"orders": 2
},
{
"quantity": 3175,
"price": 1.7,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|128760",
"symbol": "RBLBANK25SEP250PE",
"last_price": 1.3,
"volume": 53975,
"average_price": 1.08,
"oi": 1133475,
"net_change": -0.05,
"total_buy_quantity": 307975,
"total_sell_quantity": 247650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1758275960000",
"oi_day_high": 1136650,
"oi_day_low": 1133475
},
"NSE_FO:UNITDSPR25SEP1280CE": {
"ohlc": {
"open": 59.95,
"high": 61.1,
"low": 53.55,
"close": 55.1
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 54.6,
"orders": 1
},
{
"quantity": 800,
"price": 54.55,
"orders": 2
},
{
"quantity": 400,
"price": 54.5,
"orders": 1
},
{
"quantity": 400,
"price": 54.4,
"orders": 1
},
{
"quantity": 400,
"price": 52.7,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 55.3,
"orders": 1
},
{
"quantity": 400,
"price": 55.4,
"orders": 1
},
{
"quantity": 400,
"price": 56,
"orders": 1
},
{
"quantity": 400,
"price": 56.05,
"orders": 1
},
{
"quantity": 400,
"price": 57.1,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|143478",
"symbol": "UNITDSPR25SEP1280CE",
"last_price": 55.1,
"volume": 13200,
"average_price": 58.02,
"oi": 50400,
"net_change": -0.85,
"total_buy_quantity": 31200,
"total_sell_quantity": 19600,
"lower_circuit_limit": 6.35,
"upper_circuit_limit": 102.95,
"last_trade_time": "1758275755000",
"oi_day_high": 50400,
"oi_day_low": 46800
},
"NSE_FO:ETERNAL25SEP315PE": {
"ohlc": {
"open": 0.9,
"high": 1.05,
"low": 0.7,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 43650,
"price": 0.7,
"orders": 10
},
{
"quantity": 104275,
"price": 0.65,
"orders": 6
},
{
"quantity": 109125,
"price": 0.6,
"orders": 6
},
{
"quantity": 109125,
"price": 0.55,
"orders": 6
},
{
"quantity": 240075,
"price": 0.5,
"orders": 6
}
],
"sell": [
{
"quantity": 24250,
"price": 0.75,
"orders": 8
},
{
"quantity": 26675,
"price": 0.8,
"orders": 5
},
{
"quantity": 48500,
"price": 0.85,
"orders": 12
},
{
"quantity": 60625,
"price": 0.9,
"orders": 7
},
{
"quantity": 7275,
"price": 0.95,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|83522",
"symbol": "ETERNAL25SEP315PE",
"last_price": 0.75,
"volume": 2255250,
"average_price": 0.88,
"oi": 2393475,
"net_change": -0.25,
"total_buy_quantity": 1876950,
"total_sell_quantity": 630500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1758275993000",
"oi_day_high": 2446825,
"oi_day_low": 2022450
},
"NSE_FO:KFINTECH25SEP1050CE": {
"ohlc": {
"open": 107.75,
"high": 107.75,
"low": 96.6,
"close": 96.6
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 95.75,
"orders": 1
},
{
"quantity": 450,
"price": 95.7,
"orders": 1
},
{
"quantity": 450,
"price": 95.6,
"orders": 1
},
{
"quantity": 450,
"price": 95.5,
"orders": 1
},
{
"quantity": 450,
"price": 94.55,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 97.15,
"orders": 1
},
{
"quantity": 450,
"price": 97.25,
"orders": 1
},
{
"quantity": 450,
"price": 97.55,
"orders": 1
},
{
"quantity": 450,
"price": 98.5,
"orders": 1
},
{
"quantity": 450,
"price": 98.55,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|102580",
"symbol": "KFINTECH25SEP1050CE",
"last_price": 96.6,
"volume": 9450,
"average_price": 100.25,
"oi": 34200,
"net_change": -2.95,
"total_buy_quantity": 12600,
"total_sell_quantity": 43200,
"lower_circuit_limit": 7.9,
"upper_circuit_limit": 185.3,
"last_trade_time": "1758275804000",
"oi_day_high": 34200,
"oi_day_low": 31950
},
"NSE_FO:TATAELXSI25SEP5300PE": {
"ohlc": {
"open": 9.7,
"high": 14.05,
"low": 9.25,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 9.3,
"orders": 1
},
{
"quantity": 100,
"price": 9.25,
"orders": 1
},
{
"quantity": 200,
"price": 8.25,
"orders": 1
},
{
"quantity": 2700,
"price": 8,
"orders": 1
},
{
"quantity": 300,
"price": 7.8,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 11.15,
"orders": 1
},
{
"quantity": 100,
"price": 11.2,
"orders": 1
},
{
"quantity": 100,
"price": 11.75,
"orders": 1
},
{
"quantity": 200,
"price": 11.8,
"orders": 2
},
{
"quantity": 100,
"price": 12,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|127675",
"symbol": "TATAELXSI25SEP5300PE",
"last_price": 10.5,
"volume": 14700,
"average_price": 11.82,
"oi": 26400,
"net_change": -0.25,
"total_buy_quantity": 62600,
"total_sell_quantity": 12500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.45,
"last_trade_time": "1758275405000",
"oi_day_high": 27000,
"oi_day_low": 24400
},
"NSE_FO:KOTAKBANK25SEP1940PE": {
"ohlc": {
"open": 1.5,
"high": 1.6,
"low": 1.2,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 4400,
"price": 1.1,
"orders": 8
},
{
"quantity": 1600,
"price": 1.05,
"orders": 2
},
{
"quantity": 2400,
"price": 1,
"orders": 2
},
{
"quantity": 1200,
"price": 0.95,
"orders": 1
},
{
"quantity": 1200,
"price": 0.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 1.2,
"orders": 5
},
{
"quantity": 5600,
"price": 1.25,
"orders": 7
},
{
"quantity": 4400,
"price": 1.3,
"orders": 6
},
{
"quantity": 2400,
"price": 1.35,
"orders": 2
},
{
"quantity": 2000,
"price": 1.4,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|102763",
"symbol": "KOTAKBANK25SEP1940PE",
"last_price": 1.2,
"volume": 302000,
"average_price": 1.44,
"oi": 519200,
"net_change": -0.3,
"total_buy_quantity": 394800,
"total_sell_quantity": 81600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1758275963000",
"oi_day_high": 566000,
"oi_day_low": 519200
},
"NSE_FO:JUBLFOOD25SEP640CE": {
"ohlc": {
"open": 6.8,
"high": 7.7,
"low": 5.7,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 6.15,
"orders": 2
},
{
"quantity": 2500,
"price": 6.05,
"orders": 2
},
{
"quantity": 6250,
"price": 6,
"orders": 3
},
{
"quantity": 2500,
"price": 5.95,
"orders": 2
},
{
"quantity": 3750,
"price": 5.85,
"orders": 2
}
],
"sell": [
{
"quantity": 11250,
"price": 6.3,
"orders": 2
},
{
"quantity": 1250,
"price": 6.35,
"orders": 1
},
{
"quantity": 5000,
"price": 6.4,
"orders": 4
},
{
"quantity": 5000,
"price": 6.45,
"orders": 3
},
{
"quantity": 8750,
"price": 6.5,
"orders": 5
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|104048",
"symbol": "JUBLFOOD25SEP640CE",
"last_price": 6.2,
"volume": 808750,
"average_price": 6.46,
"oi": 1028750,
"net_change": -0.35,
"total_buy_quantity": 337500,
"total_sell_quantity": 417500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.15,
"last_trade_time": "1758275970000",
"oi_day_high": 1081250,
"oi_day_low": 987500
},
"NSE_FO:EICHERMOT25SEP6150PE": {
"ohlc": {
"open": 2.8,
"high": 3.3,
"low": 2.8,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 2.4,
"orders": 1
},
{
"quantity": 175,
"price": 2.15,
"orders": 1
},
{
"quantity": 175,
"price": 2.1,
"orders": 1
},
{
"quantity": 5250,
"price": 1.85,
"orders": 1
},
{
"quantity": 5250,
"price": 1.55,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 3.8,
"orders": 2
},
{
"quantity": 175,
"price": 3.85,
"orders": 1
},
{
"quantity": 175,
"price": 3.9,
"orders": 1
},
{
"quantity": 5250,
"price": 5.75,
"orders": 1
},
{
"quantity": 350,
"price": 7.6,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|83050",
"symbol": "EICHERMOT25SEP6150PE",
"last_price": 3.3,
"volume": 2100,
"average_price": 3.22,
"oi": 19075,
"net_change": 0.5,
"total_buy_quantity": 69300,
"total_sell_quantity": 12950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1758275862000",
"oi_day_high": 19075,
"oi_day_low": 18900
},
"NSE_FO:GODREJPROP25SEP2000CE": {
"ohlc": {
"open": 97,
"high": 156.1,
"low": 97,
"close": 152.3
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 145.65,
"orders": 1
},
{
"quantity": 275,
"price": 145.6,
"orders": 1
},
{
"quantity": 275,
"price": 145.55,
"orders": 1
},
{
"quantity": 550,
"price": 145.5,
"orders": 2
},
{
"quantity": 275,
"price": 145.15,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 153.4,
"orders": 1
},
{
"quantity": 550,
"price": 153.45,
"orders": 2
},
{
"quantity": 275,
"price": 153.55,
"orders": 1
},
{
"quantity": 275,
"price": 156,
"orders": 1
},
{
"quantity": 275,
"price": 159,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|88010",
"symbol": "GODREJPROP25SEP2000CE",
"last_price": 152.3,
"volume": 198550,
"average_price": 127.89,
"oi": 324225,
"net_change": 50.6,
"total_buy_quantity": 69025,
"total_sell_quantity": 10175,
"lower_circuit_limit": 24.8,
"upper_circuit_limit": 281.6,
"last_trade_time": "1758275993000",
"oi_day_high": 359150,
"oi_day_low": 324225
},
"NSE_FO:ICICIPRULI25SEP610CE": {
"ohlc": {
"open": 8.9,
"high": 9.95,
"low": 6.95,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 925,
"price": 7.6,
"orders": 1
},
{
"quantity": 1850,
"price": 7.55,
"orders": 2
},
{
"quantity": 1850,
"price": 7.5,
"orders": 2
},
{
"quantity": 925,
"price": 7.45,
"orders": 1
},
{
"quantity": 925,
"price": 7.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1850,
"price": 7.75,
"orders": 2
},
{
"quantity": 925,
"price": 7.8,
"orders": 1
},
{
"quantity": 2775,
"price": 7.85,
"orders": 2
},
{
"quantity": 2775,
"price": 7.9,
"orders": 2
},
{
"quantity": 2775,
"price": 7.95,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|93957",
"symbol": "ICICIPRULI25SEP610CE",
"last_price": 7.75,
"volume": 1266325,
"average_price": 8.29,
"oi": 1152550,
"net_change": -1.2,
"total_buy_quantity": 179450,
"total_sell_quantity": 458800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1758275995000",
"oi_day_high": 1236725,
"oi_day_low": 963850
},
"NSE_FO:TORNTPOWER25SEP1240CE": {
"ohlc": {
"open": 59,
"high": 61,
"low": 39.05,
"close": 40.45
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 39.4,
"orders": 1
},
{
"quantity": 375,
"price": 39.35,
"orders": 1
},
{
"quantity": 375,
"price": 39.25,
"orders": 1
},
{
"quantity": 375,
"price": 39.2,
"orders": 1
},
{
"quantity": 375,
"price": 38.3,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 41.55,
"orders": 1
},
{
"quantity": 375,
"price": 41.6,
"orders": 1
},
{
"quantity": 375,
"price": 41.65,
"orders": 1
},
{
"quantity": 375,
"price": 42.1,
"orders": 1
},
{
"quantity": 1500,
"price": 42.95,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|142661",
"symbol": "TORNTPOWER25SEP1240CE",
"last_price": 40.45,
"volume": 22125,
"average_price": 52.9,
"oi": 37875,
"net_change": -13.1,
"total_buy_quantity": 20625,
"total_sell_quantity": 28500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 94,
"last_trade_time": "1758275629000",
"oi_day_high": 37875,
"oi_day_low": 32250
},
"NSE_FO:POLYCAB25SEP7100CE": {
"ohlc": {
"open": 440,
"high": 478.95,
"low": 401.4,
"close": 471.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 457.4,
"orders": 2
},
{
"quantity": 125,
"price": 457.35,
"orders": 1
},
{
"quantity": 125,
"price": 457.25,
"orders": 1
},
{
"quantity": 125,
"price": 457.15,
"orders": 1
},
{
"quantity": 125,
"price": 455.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 486.85,
"orders": 1
},
{
"quantity": 125,
"price": 491.4,
"orders": 1
},
{
"quantity": 125,
"price": 491.45,
"orders": 1
},
{
"quantity": 125,
"price": 491.55,
"orders": 1
},
{
"quantity": 250,
"price": 492.45,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|119240",
"symbol": "POLYCAB25SEP7100CE",
"last_price": 471.8,
"volume": 1875,
"average_price": 451.89,
"oi": 16750,
"net_change": 115.1,
"total_buy_quantity": 18500,
"total_sell_quantity": 8250,
"lower_circuit_limit": 60,
"upper_circuit_limit": 894.8,
"last_trade_time": "1758275877000",
"oi_day_high": 17250,
"oi_day_low": 16750
},
"NSE_FO:UPL25SEP720PE": {
"ohlc": {
"open": 26.2,
"high": 30.3,
"low": 25.8,
"close": 29.35
},
"depth": {
"buy": [
{
"quantity": 2710,
"price": 28.5,
"orders": 2
},
{
"quantity": 1355,
"price": 28.35,
"orders": 1
},
{
"quantity": 1355,
"price": 27.85,
"orders": 1
},
{
"quantity": 4065,
"price": 27.6,
"orders": 1
},
{
"quantity": 5420,
"price": 27.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 29.2,
"orders": 1
},
{
"quantity": 1355,
"price": 29.25,
"orders": 1
},
{
"quantity": 1355,
"price": 29.3,
"orders": 1
},
{
"quantity": 1355,
"price": 29.95,
"orders": 1
},
{
"quantity": 6775,
"price": 30.1,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|143681",
"symbol": "UPL25SEP720PE",
"last_price": 29.35,
"volume": 158535,
"average_price": 28.47,
"oi": 569100,
"net_change": 5.8,
"total_buy_quantity": 162600,
"total_sell_quantity": 142275,
"lower_circuit_limit": 1.35,
"upper_circuit_limit": 57.55,
"last_trade_time": "1758275953000",
"oi_day_high": 586715,
"oi_day_low": 563680
},
"NSE_FO:NAUKRI25SEP1380CE": {
"ohlc": {
"open": 35.4,
"high": 36.5,
"low": 25.85,
"close": 28.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 28.5,
"orders": 1
},
{
"quantity": 375,
"price": 28.15,
"orders": 1
},
{
"quantity": 375,
"price": 27.95,
"orders": 1
},
{
"quantity": 375,
"price": 27.45,
"orders": 1
},
{
"quantity": 750,
"price": 26.95,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 28.95,
"orders": 1
},
{
"quantity": 750,
"price": 29,
"orders": 2
},
{
"quantity": 375,
"price": 29.35,
"orders": 1
},
{
"quantity": 375,
"price": 29.4,
"orders": 1
},
{
"quantity": 375,
"price": 29.45,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|111027",
"symbol": "NAUKRI25SEP1380CE",
"last_price": 28.5,
"volume": 132000,
"average_price": 28.32,
"oi": 199125,
"net_change": -6.65,
"total_buy_quantity": 99375,
"total_sell_quantity": 66375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.4,
"last_trade_time": "1758275958000",
"oi_day_high": 208500,
"oi_day_low": 195375
},
"NSE_FO:DIXON25SEP16750CE": {
"ohlc": {
"open": 1649.65,
"high": 1692.95,
"low": 1496.5,
"close": 1521
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 1527.8,
"orders": 1
},
{
"quantity": 50,
"price": 1527.75,
"orders": 1
},
{
"quantity": 50,
"price": 1527.65,
"orders": 1
},
{
"quantity": 50,
"price": 1527.55,
"orders": 1
},
{
"quantity": 50,
"price": 1516.95,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 1562.9,
"orders": 2
},
{
"quantity": 50,
"price": 1562.95,
"orders": 1
},
{
"quantity": 100,
"price": 1563.05,
"orders": 2
},
{
"quantity": 50,
"price": 1563.15,
"orders": 1
},
{
"quantity": 50,
"price": 1564.6,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|81759",
"symbol": "DIXON25SEP16750CE",
"last_price": 1521,
"volume": 1500,
"average_price": 1620.95,
"oi": 3550,
"net_change": 76,
"total_buy_quantity": 4500,
"total_sell_quantity": 1950,
"lower_circuit_limit": 370.75,
"upper_circuit_limit": 2671.25,
"last_trade_time": "1758273626000",
"oi_day_high": 4650,
"oi_day_low": 3550
},
"NSE_FO:VEDL25SEP420PE": {
"ohlc": {
"open": 1.1,
"high": 1.3,
"low": 0.85,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 13800,
"price": 0.85,
"orders": 6
},
{
"quantity": 10350,
"price": 0.8,
"orders": 6
},
{
"quantity": 8050,
"price": 0.75,
"orders": 4
},
{
"quantity": 3450,
"price": 0.7,
"orders": 3
},
{
"quantity": 4600,
"price": 0.65,
"orders": 4
}
],
"sell": [
{
"quantity": 4600,
"price": 0.95,
"orders": 4
},
{
"quantity": 11500,
"price": 1,
"orders": 5
},
{
"quantity": 1150,
"price": 1.05,
"orders": 1
},
{
"quantity": 14950,
"price": 1.1,
"orders": 6
},
{
"quantity": 4600,
"price": 1.15,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|48452",
"symbol": "VEDL25SEP420PE",
"last_price": 0.85,
"volume": 399050,
"average_price": 1.05,
"oi": 1385750,
"net_change": -0.3,
"total_buy_quantity": 538200,
"total_sell_quantity": 319700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1758275980000",
"oi_day_high": 1392650,
"oi_day_low": 1283400
},
"NSE_FO:SHRIRAMFIN25SEP570CE": {
"ohlc": {
"open": 68.7,
"high": 68.7,
"low": 64.6,
"close": 64.6
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 64.25,
"orders": 1
},
{
"quantity": 825,
"price": 64.15,
"orders": 1
},
{
"quantity": 825,
"price": 64.05,
"orders": 1
},
{
"quantity": 825,
"price": 63.95,
"orders": 1
},
{
"quantity": 1650,
"price": 63.65,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 65.15,
"orders": 1
},
{
"quantity": 825,
"price": 65.25,
"orders": 1
},
{
"quantity": 825,
"price": 65.35,
"orders": 1
},
{
"quantity": 3300,
"price": 65.7,
"orders": 1
},
{
"quantity": 2475,
"price": 66.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|123536",
"symbol": "SHRIRAMFIN25SEP570CE",
"last_price": 64.6,
"volume": 1650,
"average_price": 66.65,
"oi": 77550,
"net_change": 4.2,
"total_buy_quantity": 75900,
"total_sell_quantity": 62700,
"lower_circuit_limit": 25.25,
"upper_circuit_limit": 103.95,
"last_trade_time": "1758264785000",
"oi_day_high": 77550,
"oi_day_low": 77550
},
"NSE_FO:UNIONBANK25SEP127.5PE": {
"ohlc": {
"open": 0.25,
"high": 0.25,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 699150,
"price": 0.1,
"orders": 18
},
{
"quantity": 792075,
"price": 0.05,
"orders": 11
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 22125,
"price": 0.2,
"orders": 4
},
{
"quantity": 17700,
"price": 0.25,
"orders": 3
},
{
"quantity": 13275,
"price": 0.3,
"orders": 3
},
{
"quantity": 13275,
"price": 0.35,
"orders": 3
},
{
"quantity": 13275,
"price": 0.4,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|132445",
"symbol": "UNIONBANK25SEP127.5PE",
"last_price": 0.15,
"volume": 407100,
"average_price": 0.19,
"oi": 730125,
"net_change": -0.1,
"total_buy_quantity": 1491225,
"total_sell_quantity": 902700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1758275100000",
"oi_day_high": 911550,
"oi_day_low": 730125
},
"NSE_FO:SONACOMS25SEP450CE": {
"ohlc": {
"open": 7.7,
"high": 7.7,
"low": 4.1,
"close": 4.15
},
"depth": {
"buy": [
{
"quantity": 36750,
"price": 4.15,
"orders": 4
},
{
"quantity": 8400,
"price": 4.1,
"orders": 7
},
{
"quantity": 3150,
"price": 4.05,
"orders": 3
},
{
"quantity": 4200,
"price": 4,
"orders": 4
},
{
"quantity": 10500,
"price": 3.95,
"orders": 3
}
],
"sell": [
{
"quantity": 3150,
"price": 4.25,
"orders": 3
},
{
"quantity": 3150,
"price": 4.3,
"orders": 3
},
{
"quantity": 2100,
"price": 4.35,
"orders": 2
},
{
"quantity": 3150,
"price": 4.4,
"orders": 3
},
{
"quantity": 7350,
"price": 4.45,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|124540",
"symbol": "SONACOMS25SEP450CE",
"last_price": 4.15,
"volume": 788550,
"average_price": 5.26,
"oi": 1401750,
"net_change": -2.55,
"total_buy_quantity": 222600,
"total_sell_quantity": 430500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1758275952000",
"oi_day_high": 1419600,
"oi_day_low": 1264200
},
"NSE_FO:AUROPHARMA25SEP1020PE": {
"ohlc": {
"open": 0.8,
"high": 1.2,
"low": 0.8,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 0.85,
"orders": 2
},
{
"quantity": 2200,
"price": 0.8,
"orders": 4
},
{
"quantity": 1650,
"price": 0.75,
"orders": 3
},
{
"quantity": 2750,
"price": 0.7,
"orders": 5
},
{
"quantity": 1650,
"price": 0.65,
"orders": 3
}
],
"sell": [
{
"quantity": 1650,
"price": 0.95,
"orders": 3
},
{
"quantity": 1100,
"price": 1,
"orders": 2
},
{
"quantity": 1100,
"price": 1.05,
"orders": 2
},
{
"quantity": 4950,
"price": 1.1,
"orders": 5
},
{
"quantity": 1650,
"price": 1.15,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|65579",
"symbol": "AUROPHARMA25SEP1020PE",
"last_price": 0.9,
"volume": 94600,
"average_price": 0.96,
"oi": 206250,
"net_change": -0.15,
"total_buy_quantity": 261250,
"total_sell_quantity": 86350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1758275713000",
"oi_day_high": 237600,
"oi_day_low": 204600
},
"NSE_FO:PIIND25SEP3700CE": {
"ohlc": {
"open": 77,
"high": 110.45,
"low": 74.55,
"close": 82
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 80.45,
"orders": 1
},
{
"quantity": 175,
"price": 78.05,
"orders": 1
},
{
"quantity": 175,
"price": 78,
"orders": 1
},
{
"quantity": 175,
"price": 77.25,
"orders": 1
},
{
"quantity": 175,
"price": 76.4,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 82.7,
"orders": 1
},
{
"quantity": 175,
"price": 82.75,
"orders": 1
},
{
"quantity": 175,
"price": 82.85,
"orders": 1
},
{
"quantity": 175,
"price": 82.95,
"orders": 1
},
{
"quantity": 175,
"price": 83.65,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|125747",
"symbol": "PIIND25SEP3700CE",
"last_price": 82,
"volume": 156450,
"average_price": 92.18,
"oi": 54250,
"net_change": 5.7,
"total_buy_quantity": 19600,
"total_sell_quantity": 19250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 190.2,
"last_trade_time": "1758275932000",
"oi_day_high": 79975,
"oi_day_low": 54250
},
"NSE_FO:PFC25SEP380PE": {
"ohlc": {
"open": 0.65,
"high": 0.65,
"low": 0.5,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 49400,
"price": 0.45,
"orders": 12
},
{
"quantity": 65000,
"price": 0.4,
"orders": 21
},
{
"quantity": 18200,
"price": 0.35,
"orders": 5
},
{
"quantity": 20800,
"price": 0.3,
"orders": 6
},
{
"quantity": 75400,
"price": 0.25,
"orders": 7
}
],
"sell": [
{
"quantity": 6500,
"price": 0.5,
"orders": 4
},
{
"quantity": 5200,
"price": 0.55,
"orders": 3
},
{
"quantity": 13000,
"price": 0.6,
"orders": 7
},
{
"quantity": 7800,
"price": 0.65,
"orders": 3
},
{
"quantity": 5200,
"price": 0.7,
"orders": 4
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|122551",
"symbol": "PFC25SEP380PE",
"last_price": 0.5,
"volume": 505700,
"average_price": 0.55,
"oi": 1216800,
"net_change": -0.2,
"total_buy_quantity": 458900,
"total_sell_quantity": 241800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1758275872000",
"oi_day_high": 1383200,
"oi_day_low": 1216800
},
"NSE_FO:HINDPETRO25SEP380PE": {
"ohlc": {
"open": 0.65,
"high": 0.65,
"low": 0.45,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 0.5,
"orders": 2
},
{
"quantity": 87075,
"price": 0.45,
"orders": 8
},
{
"quantity": 78975,
"price": 0.4,
"orders": 7
},
{
"quantity": 6075,
"price": 0.35,
"orders": 3
},
{
"quantity": 14175,
"price": 0.3,
"orders": 6
}
],
"sell": [
{
"quantity": 6075,
"price": 0.6,
"orders": 3
},
{
"quantity": 6075,
"price": 0.65,
"orders": 3
},
{
"quantity": 6075,
"price": 0.7,
"orders": 3
},
{
"quantity": 6075,
"price": 0.75,
"orders": 3
},
{
"quantity": 6075,
"price": 0.8,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|45521",
"symbol": "HINDPETRO25SEP380PE",
"last_price": 0.55,
"volume": 467775,
"average_price": 0.54,
"oi": 765450,
"net_change": -0.2,
"total_buy_quantity": 437400,
"total_sell_quantity": 283500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1758275972000",
"oi_day_high": 895050,
"oi_day_low": 755325
},
"NSE_FO:DELHIVERY25SEP470CE": {
"ohlc": {
"open": 17.2,
"high": 17.2,
"low": 11.15,
"close": 13.9
},
"depth": {
"buy": [
{
"quantity": 2075,
"price": 14.4,
"orders": 1
},
{
"quantity": 6225,
"price": 14.35,
"orders": 1
},
{
"quantity": 2075,
"price": 14.1,
"orders": 1
},
{
"quantity": 10375,
"price": 14.05,
"orders": 2
},
{
"quantity": 8300,
"price": 13.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2075,
"price": 14.65,
"orders": 1
},
{
"quantity": 2075,
"price": 14.7,
"orders": 1
},
{
"quantity": 2075,
"price": 15,
"orders": 1
},
{
"quantity": 10375,
"price": 15.05,
"orders": 1
},
{
"quantity": 10375,
"price": 15.3,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|83162",
"symbol": "DELHIVERY25SEP470CE",
"last_price": 13.9,
"volume": 257300,
"average_price": 13.83,
"oi": 439900,
"net_change": -4.75,
"total_buy_quantity": 390100,
"total_sell_quantity": 190900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.85,
"last_trade_time": "1758275940000",
"oi_day_high": 441975,
"oi_day_low": 417075
},
"NSE_FO:COALINDIA25SEP375PE": {
"ohlc": {
"open": 0.65,
"high": 0.65,
"low": 0.45,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 0.45,
"orders": 6
},
{
"quantity": 13500,
"price": 0.4,
"orders": 4
},
{
"quantity": 21600,
"price": 0.35,
"orders": 6
},
{
"quantity": 110700,
"price": 0.3,
"orders": 8
},
{
"quantity": 129600,
"price": 0.25,
"orders": 8
}
],
"sell": [
{
"quantity": 14850,
"price": 0.5,
"orders": 7
},
{
"quantity": 10800,
"price": 0.55,
"orders": 5
},
{
"quantity": 157950,
"price": 0.6,
"orders": 9
},
{
"quantity": 32400,
"price": 0.65,
"orders": 5
},
{
"quantity": 6750,
"price": 0.7,
"orders": 5
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|76636",
"symbol": "COALINDIA25SEP375PE",
"last_price": 0.5,
"volume": 209250,
"average_price": 0.55,
"oi": 1671300,
"net_change": -0.1,
"total_buy_quantity": 436050,
"total_sell_quantity": 442800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1758275779000",
"oi_day_high": 1671300,
"oi_day_low": 1636200
},
"NSE_FO:CDSL25SEP1460PE": {
"ohlc": {
"open": 4.4,
"high": 4.45,
"low": 3,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 3.45,
"orders": 1
},
{
"quantity": 2375,
"price": 3.4,
"orders": 4
},
{
"quantity": 1425,
"price": 3.35,
"orders": 2
},
{
"quantity": 6650,
"price": 3.3,
"orders": 5
},
{
"quantity": 950,
"price": 3.25,
"orders": 2
}
],
"sell": [
{
"quantity": 950,
"price": 3.55,
"orders": 2
},
{
"quantity": 1900,
"price": 3.6,
"orders": 4
},
{
"quantity": 1425,
"price": 3.65,
"orders": 3
},
{
"quantity": 950,
"price": 3.7,
"orders": 2
},
{
"quantity": 2375,
"price": 3.75,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|74935",
"symbol": "CDSL25SEP1460PE",
"last_price": 3.5,
"volume": 211850,
"average_price": 3.65,
"oi": 166725,
"net_change": -0.35,
"total_buy_quantity": 227525,
"total_sell_quantity": 91675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.75,
"last_trade_time": "1758275928000",
"oi_day_high": 192850,
"oi_day_low": 165775
},
"NSE_FO:MOTHERSON25SEP92.5CE": {
"ohlc": {
"open": 18.6,
"high": 18.6,
"low": 18.6,
"close": 18.6
},
"depth": {
"buy": [
{
"quantity": 6150,
"price": 16.6,
"orders": 1
},
{
"quantity": 30750,
"price": 16.15,
"orders": 1
},
{
"quantity": 61500,
"price": 16,
"orders": 1
},
{
"quantity": 6150,
"price": 15.85,
"orders": 1
},
{
"quantity": 61500,
"price": 15.75,
"orders": 1
}
],
"sell": [
{
"quantity": 24600,
"price": 17.45,
"orders": 1
},
{
"quantity": 61500,
"price": 17.6,
"orders": 1
},
{
"quantity": 246000,
"price": 20,
"orders": 1
},
{
"quantity": 55350,
"price": 28.1,
"orders": 1
},
{
"quantity": 18450,
"price": 31.9,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+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": 418200,
"total_sell_quantity": 430500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.75,
"last_trade_time": "1758082151000",
"oi_day_high": 793350,
"oi_day_low": 793350
},
"NSE_FO:INDHOTEL25SEP770PE": {
"ohlc": {
"open": 9,
"high": 15,
"low": 7.9,
"close": 9.1
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 8.7,
"orders": 1
},
{
"quantity": 1000,
"price": 8.65,
"orders": 1
},
{
"quantity": 2000,
"price": 8.55,
"orders": 1
},
{
"quantity": 1000,
"price": 8.5,
"orders": 1
},
{
"quantity": 2000,
"price": 8.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 9,
"orders": 1
},
{
"quantity": 1000,
"price": 9.15,
"orders": 1
},
{
"quantity": 1000,
"price": 9.2,
"orders": 1
},
{
"quantity": 1000,
"price": 9.25,
"orders": 1
},
{
"quantity": 2000,
"price": 9.3,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|95567",
"symbol": "INDHOTEL25SEP770PE",
"last_price": 9.1,
"volume": 3594000,
"average_price": 10.81,
"oi": 791000,
"net_change": 1.6,
"total_buy_quantity": 524000,
"total_sell_quantity": 179000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1758275998000",
"oi_day_high": 882000,
"oi_day_low": 769000
},
"NSE_FO:HINDUNILVR25SEP2660CE": {
"ohlc": {
"open": 12.95,
"high": 13.75,
"low": 6.75,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 6.7,
"orders": 3
},
{
"quantity": 3000,
"price": 6.6,
"orders": 2
},
{
"quantity": 900,
"price": 6.55,
"orders": 3
},
{
"quantity": 1800,
"price": 6.5,
"orders": 4
},
{
"quantity": 600,
"price": 6.4,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 6.8,
"orders": 1
},
{
"quantity": 300,
"price": 6.85,
"orders": 1
},
{
"quantity": 900,
"price": 6.9,
"orders": 3
},
{
"quantity": 1200,
"price": 6.95,
"orders": 4
},
{
"quantity": 1500,
"price": 7,
"orders": 5
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|91736",
"symbol": "HINDUNILVR25SEP2660CE",
"last_price": 6.75,
"volume": 630300,
"average_price": 8.19,
"oi": 476100,
"net_change": -5.1,
"total_buy_quantity": 518100,
"total_sell_quantity": 75600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.95,
"last_trade_time": "1758275998000",
"oi_day_high": 476400,
"oi_day_low": 449400
},
"NSE_FO:SAIL25SEP120PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 2613200,
"price": 0.1,
"orders": 34
},
{
"quantity": 1504000,
"price": 0.05,
"orders": 21
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 296100,
"price": 0.15,
"orders": 17
},
{
"quantity": 267900,
"price": 0.2,
"orders": 13
},
{
"quantity": 18800,
"price": 0.25,
"orders": 2
},
{
"quantity": 70500,
"price": 0.3,
"orders": 5
},
{
"quantity": 14100,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|130507",
"symbol": "SAIL25SEP120PE",
"last_price": 0.1,
"volume": 1955200,
"average_price": 0.14,
"oi": 2815300,
"net_change": -0.1,
"total_buy_quantity": 4117200,
"total_sell_quantity": 1071600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1758275859000",
"oi_day_high": 3040900,
"oi_day_low": 2815300
},
"NSE_FO:SBILIFE25SEP1820CE": {
"ohlc": {
"open": 28.85,
"high": 42.35,
"low": 27.1,
"close": 37.25
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 37.4,
"orders": 1
},
{
"quantity": 375,
"price": 37.35,
"orders": 1
},
{
"quantity": 375,
"price": 37.3,
"orders": 1
},
{
"quantity": 750,
"price": 37.25,
"orders": 2
},
{
"quantity": 1875,
"price": 37.15,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 37.9,
"orders": 1
},
{
"quantity": 375,
"price": 37.95,
"orders": 1
},
{
"quantity": 750,
"price": 38,
"orders": 2
},
{
"quantity": 375,
"price": 38.1,
"orders": 1
},
{
"quantity": 1125,
"price": 38.2,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|121980",
"symbol": "SBILIFE25SEP1820CE",
"last_price": 37.25,
"volume": 849750,
"average_price": 35.86,
"oi": 156750,
"net_change": 8.1,
"total_buy_quantity": 166125,
"total_sell_quantity": 50625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.25,
"last_trade_time": "1758275977000",
"oi_day_high": 198000,
"oi_day_low": 150750
},
"NSE_FO:MCX25SEP7400CE": {
"ohlc": {
"open": 689.95,
"high": 731.65,
"low": 669.75,
"close": 686.9
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 657.75,
"orders": 1
},
{
"quantity": 250,
"price": 657.7,
"orders": 2
},
{
"quantity": 125,
"price": 656.05,
"orders": 1
},
{
"quantity": 500,
"price": 653,
"orders": 1
},
{
"quantity": 625,
"price": 648.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 682.8,
"orders": 2
},
{
"quantity": 250,
"price": 682.85,
"orders": 2
},
{
"quantity": 125,
"price": 682.95,
"orders": 1
},
{
"quantity": 500,
"price": 683.15,
"orders": 1
},
{
"quantity": 125,
"price": 684.3,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "MCX25SEP7400CE",
"last_price": 686.9,
"volume": 14875,
"average_price": 691.8,
"oi": 24875,
"net_change": 38.95,
"total_buy_quantity": 11500,
"total_sell_quantity": 11000,
"lower_circuit_limit": 147,
"upper_circuit_limit": 1212.6,
"last_trade_time": "1758275223000",
"oi_day_high": 32125,
"oi_day_low": 24875
},
"NSE_FO:M&M25SEP3300PE": {
"ohlc": {
"open": 3,
"high": 3.15,
"low": 2.35,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 2.7,
"orders": 1
},
{
"quantity": 400,
"price": 2.65,
"orders": 2
},
{
"quantity": 600,
"price": 2.6,
"orders": 3
},
{
"quantity": 400,
"price": 2.55,
"orders": 2
},
{
"quantity": 600,
"price": 2.5,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 2.8,
"orders": 2
},
{
"quantity": 400,
"price": 2.85,
"orders": 2
},
{
"quantity": 400,
"price": 2.9,
"orders": 2
},
{
"quantity": 400,
"price": 2.95,
"orders": 2
},
{
"quantity": 400,
"price": 3,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|110356",
"symbol": "M&M25SEP3300PE",
"last_price": 2.8,
"volume": 174800,
"average_price": 2.7,
"oi": 544800,
"net_change": -0.15,
"total_buy_quantity": 436400,
"total_sell_quantity": 34400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1758275942000",
"oi_day_high": 583800,
"oi_day_low": 544600
},
"NSE_FO:IRFC25SEP117.5PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 344250,
"price": 0.05,
"orders": 9
},
{
"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": 21250,
"price": 0.1,
"orders": 3
},
{
"quantity": 34000,
"price": 0.15,
"orders": 6
},
{
"quantity": 17000,
"price": 0.2,
"orders": 4
},
{
"quantity": 12750,
"price": 0.25,
"orders": 2
},
{
"quantity": 8500,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|99078",
"symbol": "IRFC25SEP117.5PE",
"last_price": 0.1,
"volume": 484500,
"average_price": 0.1,
"oi": 335750,
"net_change": -0.1,
"total_buy_quantity": 344250,
"total_sell_quantity": 646000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1758272582000",
"oi_day_high": 705500,
"oi_day_low": 335750
},
"NSE_FO:NCC25SEP210PE": {
"ohlc": {
"open": 1.6,
"high": 1.6,
"low": 1,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 1.1,
"orders": 2
},
{
"quantity": 8100,
"price": 1.05,
"orders": 3
},
{
"quantity": 2700,
"price": 1,
"orders": 1
},
{
"quantity": 2700,
"price": 0.95,
"orders": 1
},
{
"quantity": 5400,
"price": 0.9,
"orders": 2
}
],
"sell": [
{
"quantity": 5400,
"price": 1.2,
"orders": 2
},
{
"quantity": 8100,
"price": 1.25,
"orders": 3
},
{
"quantity": 2700,
"price": 1.3,
"orders": 1
},
{
"quantity": 2700,
"price": 1.35,
"orders": 1
},
{
"quantity": 2700,
"price": 1.4,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|116386",
"symbol": "NCC25SEP210PE",
"last_price": 1.15,
"volume": 291600,
"average_price": 1.27,
"oi": 761400,
"net_change": -0.5,
"total_buy_quantity": 364500,
"total_sell_quantity": 361800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1758275593000",
"oi_day_high": 847800,
"oi_day_low": 745200
},
"NSE_FO:LTIM25SEP5200PE": {
"ohlc": {
"open": 17.55,
"high": 21.6,
"low": 15.85,
"close": 17.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 17,
"orders": 1
},
{
"quantity": 150,
"price": 16.6,
"orders": 1
},
{
"quantity": 150,
"price": 16.55,
"orders": 1
},
{
"quantity": 150,
"price": 16.5,
"orders": 1
},
{
"quantity": 750,
"price": 16.45,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 17.25,
"orders": 1
},
{
"quantity": 150,
"price": 17.3,
"orders": 1
},
{
"quantity": 300,
"price": 17.35,
"orders": 2
},
{
"quantity": 150,
"price": 17.4,
"orders": 1
},
{
"quantity": 150,
"price": 17.5,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|109650",
"symbol": "LTIM25SEP5200PE",
"last_price": 17.05,
"volume": 81750,
"average_price": 18.05,
"oi": 93000,
"net_change": -1,
"total_buy_quantity": 76950,
"total_sell_quantity": 28800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.65,
"last_trade_time": "1758275943000",
"oi_day_high": 93000,
"oi_day_low": 81600
},
"NSE_FO:AXISBANK25SEP1050PE": {
"ohlc": {
"open": 0.6,
"high": 0.65,
"low": 0.35,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 6250,
"price": 0.4,
"orders": 4
},
{
"quantity": 3750,
"price": 0.35,
"orders": 4
},
{
"quantity": 29375,
"price": 0.3,
"orders": 5
},
{
"quantity": 42500,
"price": 0.25,
"orders": 6
},
{
"quantity": 59375,
"price": 0.2,
"orders": 7
}
],
"sell": [
{
"quantity": 3125,
"price": 0.45,
"orders": 5
},
{
"quantity": 10000,
"price": 0.5,
"orders": 11
},
{
"quantity": 5625,
"price": 0.55,
"orders": 5
},
{
"quantity": 1875,
"price": 0.6,
"orders": 2
},
{
"quantity": 5625,
"price": 0.65,
"orders": 4
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|66104",
"symbol": "AXISBANK25SEP1050PE",
"last_price": 0.4,
"volume": 425625,
"average_price": 0.49,
"oi": 1067500,
"net_change": -0.2,
"total_buy_quantity": 261250,
"total_sell_quantity": 88125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1758275939000",
"oi_day_high": 1228750,
"oi_day_low": 1067500
},
"NSE_FO:TIINDIA25SEP2950CE": {
"ohlc": {
"open": 425,
"high": 425,
"low": 395.55,
"close": 395.55
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 373.95,
"orders": 1
},
{
"quantity": 800,
"price": 373.9,
"orders": 1
},
{
"quantity": 2000,
"price": 364.6,
"orders": 1
},
{
"quantity": 8000,
"price": 342.75,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 200,
"price": 417.7,
"orders": 1
},
{
"quantity": 200,
"price": 417.8,
"orders": 1
},
{
"quantity": 800,
"price": 417.85,
"orders": 1
},
{
"quantity": 2000,
"price": 422.9,
"orders": 1
},
{
"quantity": 8000,
"price": 463.15,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|130136",
"symbol": "TIINDIA25SEP2950CE",
"last_price": 395.55,
"volume": 1000,
"average_price": 413.5,
"oi": 6800,
"net_change": -51.45,
"total_buy_quantity": 11400,
"total_sell_quantity": 11200,
"lower_circuit_limit": 175.05,
"upper_circuit_limit": 616.05,
"last_trade_time": "1758262955000",
"oi_day_high": 7200,
"oi_day_low": 6800
},
"NSE_FO:TITAN25SEP3650CE": {
"ohlc": {
"open": 11.05,
"high": 11.2,
"low": 6.2,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 6.6,
"orders": 2
},
{
"quantity": 175,
"price": 6.55,
"orders": 1
},
{
"quantity": 525,
"price": 6.5,
"orders": 3
},
{
"quantity": 700,
"price": 6.45,
"orders": 4
},
{
"quantity": 875,
"price": 6.4,
"orders": 4
}
],
"sell": [
{
"quantity": 175,
"price": 6.7,
"orders": 1
},
{
"quantity": 700,
"price": 6.75,
"orders": 4
},
{
"quantity": 700,
"price": 6.8,
"orders": 4
},
{
"quantity": 350,
"price": 6.85,
"orders": 2
},
{
"quantity": 525,
"price": 6.9,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|130660",
"symbol": "TITAN25SEP3650CE",
"last_price": 6.6,
"volume": 693700,
"average_price": 7.38,
"oi": 511000,
"net_change": -6.2,
"total_buy_quantity": 418425,
"total_sell_quantity": 53900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.05,
"last_trade_time": "1758275969000",
"oi_day_high": 540575,
"oi_day_low": 509250
},
"NSE_FO:NBCC25SEP100CE": {
"ohlc": {
"open": 10.3,
"high": 11.25,
"low": 10.3,
"close": 11.1
},
"depth": {
"buy": [
{
"quantity": 6500,
"price": 10.95,
"orders": 1
},
{
"quantity": 6500,
"price": 10.9,
"orders": 1
},
{
"quantity": 19500,
"price": 10.85,
"orders": 1
},
{
"quantity": 13000,
"price": 10.65,
"orders": 1
},
{
"quantity": 26000,
"price": 10.45,
"orders": 1
}
],
"sell": [
{
"quantity": 6500,
"price": 11.15,
"orders": 1
},
{
"quantity": 6500,
"price": 11.2,
"orders": 1
},
{
"quantity": 13000,
"price": 11.25,
"orders": 2
},
{
"quantity": 13000,
"price": 11.5,
"orders": 1
},
{
"quantity": 45500,
"price": 11.55,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|116331",
"symbol": "NBCC25SEP100CE",
"last_price": 11.1,
"volume": 84500,
"average_price": 10.86,
"oi": 585000,
"net_change": 0.8,
"total_buy_quantity": 429000,
"total_sell_quantity": 448500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.15,
"last_trade_time": "1758275849000",
"oi_day_high": 656500,
"oi_day_low": 585000
},
"NSE_FO:INDIGO25SEP5700PE": {
"ohlc": {
"open": 70,
"high": 92,
"low": 57.9,
"close": 73.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 72.5,
"orders": 1
},
{
"quantity": 300,
"price": 72.45,
"orders": 2
},
{
"quantity": 150,
"price": 72.35,
"orders": 1
},
{
"quantity": 150,
"price": 72.1,
"orders": 1
},
{
"quantity": 150,
"price": 70.25,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 74,
"orders": 1
},
{
"quantity": 150,
"price": 74.85,
"orders": 1
},
{
"quantity": 150,
"price": 74.9,
"orders": 1
},
{
"quantity": 150,
"price": 74.95,
"orders": 1
},
{
"quantity": 300,
"price": 75,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|96333",
"symbol": "INDIGO25SEP5700PE",
"last_price": 73.75,
"volume": 536400,
"average_price": 76.52,
"oi": 310800,
"net_change": 9.35,
"total_buy_quantity": 50850,
"total_sell_quantity": 18000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 223.25,
"last_trade_time": "1758275996000",
"oi_day_high": 324900,
"oi_day_low": 298500
},
"NSE_FO:NATIONALUM25SEP185PE": {
"ohlc": {
"open": 0.3,
"high": 0.3,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 52500,
"price": 0.25,
"orders": 9
},
{
"quantity": 341250,
"price": 0.2,
"orders": 10
},
{
"quantity": 427500,
"price": 0.15,
"orders": 8
},
{
"quantity": 318750,
"price": 0.1,
"orders": 10
},
{
"quantity": 397500,
"price": 0.05,
"orders": 7
}
],
"sell": [
{
"quantity": 60000,
"price": 0.35,
"orders": 6
},
{
"quantity": 82500,
"price": 0.4,
"orders": 4
},
{
"quantity": 30000,
"price": 0.45,
"orders": 4
},
{
"quantity": 48750,
"price": 0.5,
"orders": 4
},
{
"quantity": 71250,
"price": 0.55,
"orders": 4
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|110674",
"symbol": "NATIONALUM25SEP185PE",
"last_price": 0.3,
"volume": 202500,
"average_price": 0.28,
"oi": 1931250,
"net_change": 0,
"total_buy_quantity": 1537500,
"total_sell_quantity": 840000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1758275589000",
"oi_day_high": 1950000,
"oi_day_low": 1931250
},
"NSE_FO:JSWENERGY25SEP500PE": {
"ohlc": {
"open": 0.65,
"high": 0.9,
"low": 0.6,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 0.6,
"orders": 3
},
{
"quantity": 1000,
"price": 0.55,
"orders": 1
},
{
"quantity": 5000,
"price": 0.5,
"orders": 4
},
{
"quantity": 5000,
"price": 0.45,
"orders": 5
},
{
"quantity": 4000,
"price": 0.4,
"orders": 4
}
],
"sell": [
{
"quantity": 3000,
"price": 0.65,
"orders": 3
},
{
"quantity": 1000,
"price": 0.7,
"orders": 1
},
{
"quantity": 5000,
"price": 0.75,
"orders": 5
},
{
"quantity": 2000,
"price": 0.8,
"orders": 2
},
{
"quantity": 2000,
"price": 0.85,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|103199",
"symbol": "JSWENERGY25SEP500PE",
"last_price": 0.65,
"volume": 82000,
"average_price": 0.71,
"oi": 477000,
"net_change": -0.35,
"total_buy_quantity": 889000,
"total_sell_quantity": 305000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1758275019000",
"oi_day_high": 500000,
"oi_day_low": 477000
},
"NSE_FO:IIFL25SEP440CE": {
"ohlc": {
"open": 18,
"high": 22.65,
"low": 17.45,
"close": 19
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 18.25,
"orders": 1
},
{
"quantity": 3300,
"price": 18.2,
"orders": 2
},
{
"quantity": 1650,
"price": 18.1,
"orders": 1
},
{
"quantity": 4950,
"price": 17.55,
"orders": 1
},
{
"quantity": 1650,
"price": 17.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 18.65,
"orders": 1
},
{
"quantity": 1650,
"price": 18.7,
"orders": 1
},
{
"quantity": 1650,
"price": 18.75,
"orders": 1
},
{
"quantity": 1650,
"price": 18.8,
"orders": 1
},
{
"quantity": 1650,
"price": 18.85,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|97545",
"symbol": "IIFL25SEP440CE",
"last_price": 19,
"volume": 305250,
"average_price": 20.36,
"oi": 201300,
"net_change": 1.35,
"total_buy_quantity": 191400,
"total_sell_quantity": 150150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.5,
"last_trade_time": "1758275923000",
"oi_day_high": 260700,
"oi_day_low": 201300
},
"NSE_FO:CGPOWER25SEP660PE": {
"ohlc": {
"open": 0.45,
"high": 0.5,
"low": 0.4,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 0.35,
"orders": 1
},
{
"quantity": 39100,
"price": 0.3,
"orders": 5
},
{
"quantity": 17000,
"price": 0.25,
"orders": 5
},
{
"quantity": 1700,
"price": 0.2,
"orders": 2
},
{
"quantity": 7650,
"price": 0.15,
"orders": 6
}
],
"sell": [
{
"quantity": 22100,
"price": 0.5,
"orders": 3
},
{
"quantity": 19550,
"price": 0.55,
"orders": 1
},
{
"quantity": 850,
"price": 0.95,
"orders": 1
},
{
"quantity": 5100,
"price": 1,
"orders": 3
},
{
"quantity": 850,
"price": 1.05,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|78227",
"symbol": "CGPOWER25SEP660PE",
"last_price": 0.45,
"volume": 25500,
"average_price": 0.45,
"oi": 214200,
"net_change": -0.1,
"total_buy_quantity": 125800,
"total_sell_quantity": 145350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1758270169000",
"oi_day_high": 214200,
"oi_day_low": 197200
},
"NSE_FO:TRENT25SEP5200PE": {
"ohlc": {
"open": 124.35,
"high": 160.55,
"low": 124.3,
"close": 156.95
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 155,
"orders": 1
},
{
"quantity": 100,
"price": 153.65,
"orders": 1
},
{
"quantity": 100,
"price": 153.6,
"orders": 1
},
{
"quantity": 100,
"price": 153.45,
"orders": 1
},
{
"quantity": 200,
"price": 153.35,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 157,
"orders": 1
},
{
"quantity": 100,
"price": 157.9,
"orders": 1
},
{
"quantity": 300,
"price": 158,
"orders": 3
},
{
"quantity": 100,
"price": 158.85,
"orders": 1
},
{
"quantity": 300,
"price": 158.9,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|142764",
"symbol": "TRENT25SEP5200PE",
"last_price": 156.95,
"volume": 449300,
"average_price": 144.74,
"oi": 323200,
"net_change": 33.05,
"total_buy_quantity": 28100,
"total_sell_quantity": 7400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 378.9,
"last_trade_time": "1758275997000",
"oi_day_high": 387200,
"oi_day_low": 323200
},
"NSE_FO:CANBK25SEP105CE": {
"ohlc": {
"open": 12.5,
"high": 13.65,
"low": 12.5,
"close": 13.25
},
"depth": {
"buy": [
{
"quantity": 20250,
"price": 12.85,
"orders": 3
},
{
"quantity": 13500,
"price": 12.8,
"orders": 1
},
{
"quantity": 6750,
"price": 12.7,
"orders": 1
},
{
"quantity": 13500,
"price": 12.15,
"orders": 2
},
{
"quantity": 27000,
"price": 12.05,
"orders": 1
}
],
"sell": [
{
"quantity": 6750,
"price": 13.25,
"orders": 1
},
{
"quantity": 6750,
"price": 13.3,
"orders": 1
},
{
"quantity": 27000,
"price": 13.45,
"orders": 1
},
{
"quantity": 33750,
"price": 13.5,
"orders": 1
},
{
"quantity": 67500,
"price": 13.6,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|74407",
"symbol": "CANBK25SEP105CE",
"last_price": 13.25,
"volume": 627750,
"average_price": 12.8,
"oi": 2254500,
"net_change": 2.45,
"total_buy_quantity": 465750,
"total_sell_quantity": 324000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.25,
"last_trade_time": "1758272607000",
"oi_day_high": 2700000,
"oi_day_low": 2254500
},
"NSE_FO:HINDZINC25SEP420CE": {
"ohlc": {
"open": 38.95,
"high": 39,
"low": 34.3,
"close": 34.3
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 33.7,
"orders": 1
},
{
"quantity": 1225,
"price": 33.65,
"orders": 1
},
{
"quantity": 1225,
"price": 33.5,
"orders": 1
},
{
"quantity": 1225,
"price": 33.05,
"orders": 1
},
{
"quantity": 3675,
"price": 32.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 35.05,
"orders": 1
},
{
"quantity": 1225,
"price": 35.1,
"orders": 1
},
{
"quantity": 3675,
"price": 35.95,
"orders": 1
},
{
"quantity": 4900,
"price": 36.05,
"orders": 1
},
{
"quantity": 6125,
"price": 36.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|94376",
"symbol": "HINDZINC25SEP420CE",
"last_price": 34.3,
"volume": 35525,
"average_price": 36.43,
"oi": 208250,
"net_change": -3.15,
"total_buy_quantity": 93100,
"total_sell_quantity": 61250,
"lower_circuit_limit": 6.75,
"upper_circuit_limit": 61.85,
"last_trade_time": "1758274436000",
"oi_day_high": 211925,
"oi_day_low": 205800
},
"NSE_FO:RELIANCE25SEP1390PE": {
"ohlc": {
"open": 6,
"high": 9.2,
"low": 5.65,
"close": 6.25
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 6.1,
"orders": 4
},
{
"quantity": 2000,
"price": 6.05,
"orders": 4
},
{
"quantity": 4500,
"price": 6,
"orders": 7
},
{
"quantity": 9500,
"price": 5.95,
"orders": 7
},
{
"quantity": 3500,
"price": 5.9,
"orders": 4
}
],
"sell": [
{
"quantity": 1500,
"price": 6.3,
"orders": 3
},
{
"quantity": 2000,
"price": 6.35,
"orders": 4
},
{
"quantity": 1500,
"price": 6.4,
"orders": 3
},
{
"quantity": 1000,
"price": 6.45,
"orders": 2
},
{
"quantity": 1500,
"price": 6.5,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|120707",
"symbol": "RELIANCE25SEP1390PE",
"last_price": 6.25,
"volume": 2910000,
"average_price": 7.38,
"oi": 1674000,
"net_change": 0.4,
"total_buy_quantity": 380000,
"total_sell_quantity": 128000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1758275983000",
"oi_day_high": 1767000,
"oi_day_low": 1670000
},
"NSE_FO:NHPC25SEP78PE": {
"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": 499200,
"price": 0.05,
"orders": 11
},
{
"quantity": 384000,
"price": 0.1,
"orders": 4
},
{
"quantity": 38400,
"price": 0.15,
"orders": 2
},
{
"quantity": 51200,
"price": 0.2,
"orders": 1
},
{
"quantity": 25600,
"price": 0.25,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|117809",
"symbol": "NHPC25SEP78PE",
"last_price": 0.05,
"volume": 486400,
"average_price": 0.05,
"oi": 1427200,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 1504000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1758275061000",
"oi_day_high": 1542400,
"oi_day_low": 1427200
},
"NSE_FO:SBILIFE25SEP1820PE": {
"ohlc": {
"open": 16,
"high": 19.25,
"low": 11.95,
"close": 12.05
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 11.95,
"orders": 1
},
{
"quantity": 375,
"price": 11.9,
"orders": 1
},
{
"quantity": 375,
"price": 11.85,
"orders": 1
},
{
"quantity": 375,
"price": 11.8,
"orders": 1
},
{
"quantity": 375,
"price": 11.75,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 12.2,
"orders": 2
},
{
"quantity": 375,
"price": 12.35,
"orders": 1
},
{
"quantity": 375,
"price": 12.4,
"orders": 1
},
{
"quantity": 375,
"price": 12.45,
"orders": 1
},
{
"quantity": 375,
"price": 12.5,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|121981",
"symbol": "SBILIFE25SEP1820PE",
"last_price": 12.05,
"volume": 440250,
"average_price": 15.23,
"oi": 185625,
"net_change": -7.2,
"total_buy_quantity": 253500,
"total_sell_quantity": 92250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.75,
"last_trade_time": "1758275957000",
"oi_day_high": 203625,
"oi_day_low": 175875
},
"NSE_FO:KEI25SEP3850CE": {
"ohlc": {
"open": 330.75,
"high": 330.75,
"low": 330.75,
"close": 330.75
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 354.15,
"orders": 1
},
{
"quantity": 175,
"price": 354.1,
"orders": 1
},
{
"quantity": 175,
"price": 354,
"orders": 1
},
{
"quantity": 700,
"price": 343.6,
"orders": 1
},
{
"quantity": 1750,
"price": 328.9,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 383.25,
"orders": 1
},
{
"quantity": 700,
"price": 383.3,
"orders": 1
},
{
"quantity": 875,
"price": 383.85,
"orders": 1
},
{
"quantity": 1750,
"price": 388.1,
"orders": 1
},
{
"quantity": 1750,
"price": 392.3,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|102205",
"symbol": "KEI25SEP3850CE",
"last_price": 330.75,
"volume": 0,
"average_price": 0,
"oi": 8400,
"net_change": -6.05,
"total_buy_quantity": 13475,
"total_sell_quantity": 12600,
"lower_circuit_limit": 88.45,
"upper_circuit_limit": 662.35,
"last_trade_time": "1758188843000",
"oi_day_high": 8575,
"oi_day_low": 8400
},
"NSE_FO:JSWSTEEL25SEP1040PE": {
"ohlc": {
"open": 0.9,
"high": 1.1,
"low": 0.7,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 0.65,
"orders": 2
},
{
"quantity": 1350,
"price": 0.6,
"orders": 2
},
{
"quantity": 675,
"price": 0.55,
"orders": 1
},
{
"quantity": 1350,
"price": 0.5,
"orders": 2
},
{
"quantity": 28350,
"price": 0.45,
"orders": 3
}
],
"sell": [
{
"quantity": 675,
"price": 0.9,
"orders": 1
},
{
"quantity": 675,
"price": 0.95,
"orders": 1
},
{
"quantity": 1350,
"price": 1,
"orders": 2
},
{
"quantity": 1350,
"price": 1.4,
"orders": 1
},
{
"quantity": 1350,
"price": 1.6,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|103548",
"symbol": "JSWSTEEL25SEP1040PE",
"last_price": 0.85,
"volume": 31725,
"average_price": 0.88,
"oi": 187650,
"net_change": -0.2,
"total_buy_quantity": 233550,
"total_sell_quantity": 153225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1758275626000",
"oi_day_high": 187650,
"oi_day_low": 183600
},
"NSE_FO:PATANJALI25SEP586.65PE": {
"ohlc": {
"open": 2.55,
"high": 2.55,
"low": 1.6,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 2.05,
"orders": 4
},
{
"quantity": 2700,
"price": 2,
"orders": 3
},
{
"quantity": 1800,
"price": 1.95,
"orders": 2
},
{
"quantity": 9000,
"price": 1.9,
"orders": 3
},
{
"quantity": 5400,
"price": 1.85,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 2.2,
"orders": 1
},
{
"quantity": 9900,
"price": 2.25,
"orders": 4
},
{
"quantity": 1800,
"price": 2.3,
"orders": 2
},
{
"quantity": 9000,
"price": 2.35,
"orders": 3
},
{
"quantity": 6300,
"price": 2.4,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|121416",
"symbol": "PATANJALI25SEP586.65PE",
"last_price": 2.05,
"volume": 70200,
"average_price": 1.94,
"oi": 184500,
"net_change": -0.95,
"total_buy_quantity": 170100,
"total_sell_quantity": 216900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1758275673000",
"oi_day_high": 184500,
"oi_day_low": 168300
},
"NSE_FO:NTPC25SEP330PE": {
"ohlc": {
"open": 1.25,
"high": 1.25,
"low": 0.7,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 37500,
"price": 0.65,
"orders": 5
},
{
"quantity": 18000,
"price": 0.6,
"orders": 7
},
{
"quantity": 6000,
"price": 0.55,
"orders": 3
},
{
"quantity": 12000,
"price": 0.5,
"orders": 6
},
{
"quantity": 4500,
"price": 0.45,
"orders": 1
}
],
"sell": [
{
"quantity": 19500,
"price": 0.7,
"orders": 9
},
{
"quantity": 37500,
"price": 0.75,
"orders": 10
},
{
"quantity": 48000,
"price": 0.8,
"orders": 12
},
{
"quantity": 37500,
"price": 0.85,
"orders": 10
},
{
"quantity": 42000,
"price": 0.9,
"orders": 7
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|118623",
"symbol": "NTPC25SEP330PE",
"last_price": 0.7,
"volume": 2403000,
"average_price": 0.87,
"oi": 2685000,
"net_change": -0.45,
"total_buy_quantity": 471000,
"total_sell_quantity": 753000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1758275940000",
"oi_day_high": 2733000,
"oi_day_low": 2502000
},
"NSE_FO:ASTRAL25SEP1360PE": {
"ohlc": {
"open": 1.5,
"high": 2,
"low": 1.3,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 1.35,
"orders": 1
},
{
"quantity": 425,
"price": 1.3,
"orders": 1
},
{
"quantity": 1275,
"price": 1.25,
"orders": 2
},
{
"quantity": 425,
"price": 1.2,
"orders": 1
},
{
"quantity": 850,
"price": 1.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1275,
"price": 1.5,
"orders": 2
},
{
"quantity": 425,
"price": 1.6,
"orders": 1
},
{
"quantity": 850,
"price": 1.65,
"orders": 2
},
{
"quantity": 425,
"price": 1.7,
"orders": 1
},
{
"quantity": 850,
"price": 1.75,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|68812",
"symbol": "ASTRAL25SEP1360PE",
"last_price": 1.55,
"volume": 19975,
"average_price": 1.65,
"oi": 117300,
"net_change": -0.05,
"total_buy_quantity": 88825,
"total_sell_quantity": 60775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1758275836000",
"oi_day_high": 122825,
"oi_day_low": 116450
},
"NSE_FO:UNOMINDA25SEP1280PE": {
"ohlc": {
"open": 11.5,
"high": 12.95,
"low": 6.65,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 7.2,
"orders": 1
},
{
"quantity": 550,
"price": 7.15,
"orders": 1
},
{
"quantity": 550,
"price": 7.1,
"orders": 1
},
{
"quantity": 550,
"price": 6.7,
"orders": 1
},
{
"quantity": 1100,
"price": 6.65,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 7.8,
"orders": 1
},
{
"quantity": 1100,
"price": 7.85,
"orders": 2
},
{
"quantity": 550,
"price": 8.3,
"orders": 1
},
{
"quantity": 550,
"price": 8.4,
"orders": 1
},
{
"quantity": 1650,
"price": 8.55,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|143585",
"symbol": "UNOMINDA25SEP1280PE",
"last_price": 7.5,
"volume": 68200,
"average_price": 9.8,
"oi": 70950,
"net_change": -4.25,
"total_buy_quantity": 69300,
"total_sell_quantity": 89650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.3,
"last_trade_time": "1758275957000",
"oi_day_high": 99550,
"oi_day_low": 66550
},
"NSE_FO:SOLARINDS25SEP14000PE": {
"ohlc": {
"open": 80.35,
"high": 81.05,
"low": 51.1,
"close": 51.1
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 48,
"orders": 1
},
{
"quantity": 75,
"price": 47.95,
"orders": 1
},
{
"quantity": 75,
"price": 47.9,
"orders": 1
},
{
"quantity": 75,
"price": 47.8,
"orders": 1
},
{
"quantity": 75,
"price": 47,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 55.3,
"orders": 1
},
{
"quantity": 75,
"price": 56.9,
"orders": 1
},
{
"quantity": 75,
"price": 59.4,
"orders": 1
},
{
"quantity": 75,
"price": 67,
"orders": 1
},
{
"quantity": 1500,
"price": 68.65,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|135311",
"symbol": "SOLARINDS25SEP14000PE",
"last_price": 51.1,
"volume": 31800,
"average_price": 66.28,
"oi": 55275,
"net_change": -40.6,
"total_buy_quantity": 9375,
"total_sell_quantity": 5100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 270.45,
"last_trade_time": "1758275962000",
"oi_day_high": 56250,
"oi_day_low": 50775
},
"NSE_FO:PNB25SEP101PE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 1944000,
"price": 0.1,
"orders": 16
},
{
"quantity": 2480000,
"price": 0.05,
"orders": 20
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 376000,
"price": 0.15,
"orders": 7
},
{
"quantity": 40000,
"price": 0.2,
"orders": 2
},
{
"quantity": 24000,
"price": 0.25,
"orders": 1
},
{
"quantity": 24000,
"price": 0.3,
"orders": 1
},
{
"quantity": 24000,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|118530",
"symbol": "PNB25SEP101PE",
"last_price": 0.1,
"volume": 168000,
"average_price": 0.12,
"oi": 2256000,
"net_change": -0.05,
"total_buy_quantity": 4424000,
"total_sell_quantity": 1528000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1758272661000",
"oi_day_high": 2256000,
"oi_day_low": 2160000
},
"NSE_FO:TORNTPHARM25SEP3600CE": {
"ohlc": {
"open": 40.95,
"high": 72.65,
"low": 40.05,
"close": 67.25
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 66,
"orders": 2
},
{
"quantity": 250,
"price": 64.05,
"orders": 1
},
{
"quantity": 250,
"price": 64,
"orders": 1
},
{
"quantity": 250,
"price": 62.45,
"orders": 1
},
{
"quantity": 1250,
"price": 62.25,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 67.25,
"orders": 1
},
{
"quantity": 250,
"price": 67.3,
"orders": 1
},
{
"quantity": 1500,
"price": 67.55,
"orders": 1
},
{
"quantity": 500,
"price": 68,
"orders": 1
},
{
"quantity": 250,
"price": 68.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|142505",
"symbol": "TORNTPHARM25SEP3600CE",
"last_price": 67.25,
"volume": 986750,
"average_price": 57.51,
"oi": 102500,
"net_change": 30.3,
"total_buy_quantity": 37500,
"total_sell_quantity": 29250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 152.85,
"last_trade_time": "1758275980000",
"oi_day_high": 152500,
"oi_day_low": 102500
},
"NSE_FO:HINDALCO25SEP700CE": {
"ohlc": {
"open": 51,
"high": 51.05,
"low": 42.75,
"close": 46.4
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 45.9,
"orders": 1
},
{
"quantity": 1400,
"price": 45.35,
"orders": 1
},
{
"quantity": 1400,
"price": 45.25,
"orders": 1
},
{
"quantity": 2800,
"price": 44.25,
"orders": 1
},
{
"quantity": 4200,
"price": 43.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 47.2,
"orders": 1
},
{
"quantity": 1400,
"price": 47.25,
"orders": 1
},
{
"quantity": 1400,
"price": 48,
"orders": 1
},
{
"quantity": 4200,
"price": 48.55,
"orders": 1
},
{
"quantity": 5600,
"price": 48.95,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|92784",
"symbol": "HINDALCO25SEP700CE",
"last_price": 46.4,
"volume": 89600,
"average_price": 46.57,
"oi": 343000,
"net_change": -6.9,
"total_buy_quantity": 142800,
"total_sell_quantity": 127400,
"lower_circuit_limit": 11.35,
"upper_circuit_limit": 81.55,
"last_trade_time": "1758275906000",
"oi_day_high": 355600,
"oi_day_low": 343000
},
"NSE_FO:MAZDOCK25SEP2600CE": {
"ohlc": {
"open": 402,
"high": 415.05,
"low": 396.4,
"close": 410.35
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 392.25,
"orders": 1
},
{
"quantity": 700,
"price": 383.2,
"orders": 1
},
{
"quantity": 525,
"price": 382.8,
"orders": 1
},
{
"quantity": 875,
"price": 375.3,
"orders": 1
},
{
"quantity": 1750,
"price": 371.9,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 400.9,
"orders": 1
},
{
"quantity": 175,
"price": 401,
"orders": 1
},
{
"quantity": 175,
"price": 401.1,
"orders": 1
},
{
"quantity": 175,
"price": 402.5,
"orders": 1
},
{
"quantity": 350,
"price": 404.3,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|112444",
"symbol": "MAZDOCK25SEP2600CE",
"last_price": 410.35,
"volume": 2100,
"average_price": 407.68,
"oi": 31500,
"net_change": 3.95,
"total_buy_quantity": 14525,
"total_sell_quantity": 16100,
"lower_circuit_limit": 141.2,
"upper_circuit_limit": 679.5,
"last_trade_time": "1758272665000",
"oi_day_high": 32375,
"oi_day_low": 31500
},
"NSE_FO:DMART25SEP4700PE": {
"ohlc": {
"open": 54.4,
"high": 69,
"low": 45.7,
"close": 52.8
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 52,
"orders": 1
},
{
"quantity": 150,
"price": 50.65,
"orders": 1
},
{
"quantity": 300,
"price": 50.6,
"orders": 2
},
{
"quantity": 600,
"price": 48.35,
"orders": 3
},
{
"quantity": 150,
"price": 46.7,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 53.55,
"orders": 1
},
{
"quantity": 150,
"price": 53.65,
"orders": 1
},
{
"quantity": 150,
"price": 53.75,
"orders": 1
},
{
"quantity": 150,
"price": 53.85,
"orders": 1
},
{
"quantity": 150,
"price": 54.85,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|84178",
"symbol": "DMART25SEP4700PE",
"last_price": 52.8,
"volume": 240900,
"average_price": 56.38,
"oi": 129900,
"net_change": -5,
"total_buy_quantity": 34650,
"total_sell_quantity": 13800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 143.3,
"last_trade_time": "1758275990000",
"oi_day_high": 137850,
"oi_day_low": 127950
},
"NSE_FO:SUZLON25SEP56PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 3088000,
"price": 0.1,
"orders": 15
},
{
"quantity": 1656000,
"price": 0.05,
"orders": 17
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1752000,
"price": 0.15,
"orders": 35
},
{
"quantity": 128000,
"price": 0.2,
"orders": 5
},
{
"quantity": 56000,
"price": 0.25,
"orders": 2
},
{
"quantity": 24000,
"price": 0.3,
"orders": 1
},
{
"quantity": 24000,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|126190",
"symbol": "SUZLON25SEP56PE",
"last_price": 0.1,
"volume": 5024000,
"average_price": 0.11,
"oi": 6624000,
"net_change": -0.05,
"total_buy_quantity": 4744000,
"total_sell_quantity": 3032000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1758275982000",
"oi_day_high": 8216000,
"oi_day_low": 6624000
},
"NSE_FO:CAMS25SEP3700PE": {
"ohlc": {
"open": 7.45,
"high": 7.45,
"low": 4.8,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 5,
"orders": 2
},
{
"quantity": 150,
"price": 4.8,
"orders": 1
},
{
"quantity": 4050,
"price": 4.2,
"orders": 1
},
{
"quantity": 450,
"price": 4.1,
"orders": 1
},
{
"quantity": 750,
"price": 3.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 5.45,
"orders": 1
},
{
"quantity": 450,
"price": 5.5,
"orders": 3
},
{
"quantity": 300,
"price": 5.55,
"orders": 2
},
{
"quantity": 150,
"price": 5.6,
"orders": 1
},
{
"quantity": 150,
"price": 5.65,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|73961",
"symbol": "CAMS25SEP3700PE",
"last_price": 5.45,
"volume": 95850,
"average_price": 6.17,
"oi": 104250,
"net_change": -1.7,
"total_buy_quantity": 77850,
"total_sell_quantity": 22650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1758275952000",
"oi_day_high": 111000,
"oi_day_low": 97950
},
"NSE_FO:BHARATFORG25SEP1120PE": {
"ohlc": {
"open": 1,
"high": 1.2,
"low": 0.9,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 0.85,
"orders": 1
},
{
"quantity": 1000,
"price": 0.8,
"orders": 2
},
{
"quantity": 500,
"price": 0.75,
"orders": 1
},
{
"quantity": 3500,
"price": 0.7,
"orders": 2
},
{
"quantity": 500,
"price": 0.65,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 1,
"orders": 1
},
{
"quantity": 500,
"price": 1.05,
"orders": 1
},
{
"quantity": 5000,
"price": 1.4,
"orders": 1
},
{
"quantity": 20000,
"price": 2.85,
"orders": 1
},
{
"quantity": 1000,
"price": 4.2,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|72971",
"symbol": "BHARATFORG25SEP1120PE",
"last_price": 0.9,
"volume": 7000,
"average_price": 1.04,
"oi": 383000,
"net_change": -0.1,
"total_buy_quantity": 176500,
"total_sell_quantity": 116500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1758275872000",
"oi_day_high": 383000,
"oi_day_low": 381000
},
"NSE_FO:SYNGENE25SEP630CE": {
"ohlc": {
"open": 34.2,
"high": 38,
"low": 33.75,
"close": 35.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 38.25,
"orders": 1
},
{
"quantity": 1000,
"price": 38.2,
"orders": 1
},
{
"quantity": 1000,
"price": 38.1,
"orders": 1
},
{
"quantity": 2000,
"price": 37.45,
"orders": 1
},
{
"quantity": 3000,
"price": 37.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 39.4,
"orders": 1
},
{
"quantity": 1000,
"price": 39.45,
"orders": 1
},
{
"quantity": 4000,
"price": 40.65,
"orders": 1
},
{
"quantity": 3000,
"price": 40.95,
"orders": 1
},
{
"quantity": 2000,
"price": 41.3,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|126629",
"symbol": "SYNGENE25SEP630CE",
"last_price": 35.55,
"volume": 9000,
"average_price": 35.91,
"oi": 22000,
"net_change": 6.85,
"total_buy_quantity": 98000,
"total_sell_quantity": 58000,
"lower_circuit_limit": 5.2,
"upper_circuit_limit": 65.9,
"last_trade_time": "1758272252000",
"oi_day_high": 23000,
"oi_day_low": 22000
},
"NSE_FO:KFINTECH25SEP1050PE": {
"ohlc": {
"open": 2,
"high": 2.95,
"low": 1.9,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 2.8,
"orders": 2
},
{
"quantity": 450,
"price": 2.7,
"orders": 1
},
{
"quantity": 2250,
"price": 2.65,
"orders": 1
},
{
"quantity": 3150,
"price": 2.6,
"orders": 3
},
{
"quantity": 3150,
"price": 2.55,
"orders": 3
}
],
"sell": [
{
"quantity": 900,
"price": 2.9,
"orders": 2
},
{
"quantity": 900,
"price": 2.95,
"orders": 2
},
{
"quantity": 1800,
"price": 3,
"orders": 4
},
{
"quantity": 450,
"price": 3.05,
"orders": 1
},
{
"quantity": 450,
"price": 3.1,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|102581",
"symbol": "KFINTECH25SEP1050PE",
"last_price": 2.85,
"volume": 135450,
"average_price": 2.34,
"oi": 110700,
"net_change": 0.2,
"total_buy_quantity": 107550,
"total_sell_quantity": 68850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1758275944000",
"oi_day_high": 139050,
"oi_day_low": 107550
},
"NSE_FO:BDL25SEP1450CE": {
"ohlc": {
"open": 170.4,
"high": 200,
"low": 169.95,
"close": 188.5
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 183.25,
"orders": 1
},
{
"quantity": 325,
"price": 183.15,
"orders": 1
},
{
"quantity": 325,
"price": 183.05,
"orders": 1
},
{
"quantity": 325,
"price": 182.2,
"orders": 1
},
{
"quantity": 325,
"price": 181.1,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 186.4,
"orders": 2
},
{
"quantity": 325,
"price": 186.45,
"orders": 1
},
{
"quantity": 325,
"price": 186.5,
"orders": 1
},
{
"quantity": 325,
"price": 188.65,
"orders": 1
},
{
"quantity": 325,
"price": 188.8,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|68542",
"symbol": "BDL25SEP1450CE",
"last_price": 188.5,
"volume": 10400,
"average_price": 184.59,
"oi": 82225,
"net_change": 21.35,
"total_buy_quantity": 35100,
"total_sell_quantity": 36400,
"lower_circuit_limit": 57.8,
"upper_circuit_limit": 315.4,
"last_trade_time": "1758275944000",
"oi_day_high": 84175,
"oi_day_low": 82225
},
"NSE_FO:GMRAIRPORT25SEP86PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 69750,
"price": 0.1,
"orders": 5
},
{
"quantity": 2587725,
"price": 0.05,
"orders": 24
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 125550,
"price": 0.15,
"orders": 6
},
{
"quantity": 265050,
"price": 0.2,
"orders": 8
},
{
"quantity": 41850,
"price": 0.25,
"orders": 3
},
{
"quantity": 20925,
"price": 0.3,
"orders": 1
},
{
"quantity": 20925,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|87650",
"symbol": "GMRAIRPORT25SEP86PE",
"last_price": 0.1,
"volume": 348750,
"average_price": 0.1,
"oi": 1534500,
"net_change": -0.05,
"total_buy_quantity": 2657475,
"total_sell_quantity": 1360125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1758274927000",
"oi_day_high": 1757700,
"oi_day_low": 1534500
},
"NSE_FO:DLF25SEP740CE": {
"ohlc": {
"open": 51.15,
"high": 51.15,
"low": 39.2,
"close": 42.85
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 42.6,
"orders": 1
},
{
"quantity": 825,
"price": 42.55,
"orders": 1
},
{
"quantity": 825,
"price": 42.5,
"orders": 1
},
{
"quantity": 825,
"price": 42.35,
"orders": 1
},
{
"quantity": 2475,
"price": 42.15,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 43.8,
"orders": 1
},
{
"quantity": 825,
"price": 44,
"orders": 1
},
{
"quantity": 1650,
"price": 44.5,
"orders": 1
},
{
"quantity": 825,
"price": 44.7,
"orders": 1
},
{
"quantity": 1650,
"price": 45,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|82151",
"symbol": "DLF25SEP740CE",
"last_price": 42.85,
"volume": 104775,
"average_price": 43.43,
"oi": 486750,
"net_change": -5.7,
"total_buy_quantity": 113025,
"total_sell_quantity": 33825,
"lower_circuit_limit": 5.5,
"upper_circuit_limit": 80.9,
"last_trade_time": "1758275673000",
"oi_day_high": 495825,
"oi_day_low": 486750
},
"NSE_FO:ALKEM25SEP5400CE": {
"ohlc": {
"open": 168,
"high": 195,
"low": 154.5,
"close": 185.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 183.85,
"orders": 1
},
{
"quantity": 125,
"price": 183.75,
"orders": 1
},
{
"quantity": 125,
"price": 183.65,
"orders": 1
},
{
"quantity": 375,
"price": 164.35,
"orders": 1
},
{
"quantity": 500,
"price": 147.3,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 185,
"orders": 1
},
{
"quantity": 125,
"price": 189.1,
"orders": 1
},
{
"quantity": 125,
"price": 189.2,
"orders": 1
},
{
"quantity": 125,
"price": 189.3,
"orders": 1
},
{
"quantity": 125,
"price": 195,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|65260",
"symbol": "ALKEM25SEP5400CE",
"last_price": 185.05,
"volume": 15500,
"average_price": 178.63,
"oi": 23500,
"net_change": 37.5,
"total_buy_quantity": 6375,
"total_sell_quantity": 3000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 365.3,
"last_trade_time": "1758275972000",
"oi_day_high": 23750,
"oi_day_low": 23125
},
"NSE_FO:PFC25SEP380CE": {
"ohlc": {
"open": 29.8,
"high": 32.3,
"low": 29.8,
"close": 30.8
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 30.85,
"orders": 1
},
{
"quantity": 1300,
"price": 30.8,
"orders": 1
},
{
"quantity": 1300,
"price": 30.6,
"orders": 1
},
{
"quantity": 1300,
"price": 30.55,
"orders": 1
},
{
"quantity": 1300,
"price": 30.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 31.45,
"orders": 1
},
{
"quantity": 1300,
"price": 31.55,
"orders": 1
},
{
"quantity": 1300,
"price": 31.7,
"orders": 1
},
{
"quantity": 1300,
"price": 31.95,
"orders": 1
},
{
"quantity": 5200,
"price": 32,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|122550",
"symbol": "PFC25SEP380CE",
"last_price": 30.8,
"volume": 81900,
"average_price": 31.21,
"oi": 578500,
"net_change": 1.15,
"total_buy_quantity": 130000,
"total_sell_quantity": 211900,
"lower_circuit_limit": 5.55,
"upper_circuit_limit": 56.05,
"last_trade_time": "1758275902000",
"oi_day_high": 590200,
"oi_day_low": 577200
},
"NSE_FO:ASIANPAINT25SEP2480PE": {
"ohlc": {
"open": 30.35,
"high": 35.15,
"low": 17,
"close": 19.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 19.15,
"orders": 2
},
{
"quantity": 500,
"price": 19.1,
"orders": 2
},
{
"quantity": 250,
"price": 19.05,
"orders": 1
},
{
"quantity": 250,
"price": 19,
"orders": 1
},
{
"quantity": 250,
"price": 18.7,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 20.35,
"orders": 1
},
{
"quantity": 250,
"price": 20.45,
"orders": 1
},
{
"quantity": 1000,
"price": 20.5,
"orders": 3
},
{
"quantity": 500,
"price": 20.55,
"orders": 2
},
{
"quantity": 250,
"price": 20.7,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|68561",
"symbol": "ASIANPAINT25SEP2480PE",
"last_price": 19.65,
"volume": 693000,
"average_price": 23.04,
"oi": 175750,
"net_change": -10.4,
"total_buy_quantity": 228250,
"total_sell_quantity": 36000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.6,
"last_trade_time": "1758275995000",
"oi_day_high": 219750,
"oi_day_low": 175750
},
"NSE_FO:ABCAPITAL25SEP275CE": {
"ohlc": {
"open": 18.5,
"high": 18.5,
"low": 18.5,
"close": 18.5
},
"depth": {
"buy": [
{
"quantity": 6200,
"price": 15.55,
"orders": 2
},
{
"quantity": 3100,
"price": 15.5,
"orders": 1
},
{
"quantity": 9300,
"price": 15.05,
"orders": 1
},
{
"quantity": 15500,
"price": 14.15,
"orders": 1
},
{
"quantity": 31000,
"price": 13.1,
"orders": 1
}
],
"sell": [
{
"quantity": 9300,
"price": 17.7,
"orders": 1
},
{
"quantity": 3100,
"price": 17.75,
"orders": 1
},
{
"quantity": 9300,
"price": 17.85,
"orders": 1
},
{
"quantity": 6200,
"price": 18.5,
"orders": 2
},
{
"quantity": 93000,
"price": 20.4,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|61414",
"symbol": "ABCAPITAL25SEP275CE",
"last_price": 18.5,
"volume": 0,
"average_price": 0,
"oi": 213900,
"net_change": 0.35,
"total_buy_quantity": 161200,
"total_sell_quantity": 182900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.7,
"last_trade_time": "1758189430000",
"oi_day_high": 353400,
"oi_day_low": 213900
},
"NSE_FO:VOLTAS25SEP1360PE": {
"ohlc": {
"open": 4.65,
"high": 6.5,
"low": 3.5,
"close": 5.95
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 5.8,
"orders": 1
},
{
"quantity": 375,
"price": 5.75,
"orders": 1
},
{
"quantity": 375,
"price": 5.65,
"orders": 1
},
{
"quantity": 375,
"price": 5.6,
"orders": 1
},
{
"quantity": 375,
"price": 5.5,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 6.2,
"orders": 1
},
{
"quantity": 375,
"price": 6.25,
"orders": 1
},
{
"quantity": 375,
"price": 6.3,
"orders": 1
},
{
"quantity": 375,
"price": 7.9,
"orders": 1
},
{
"quantity": 6750,
"price": 7.95,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|144147",
"symbol": "VOLTAS25SEP1360PE",
"last_price": 5.95,
"volume": 175875,
"average_price": 4.45,
"oi": 204750,
"net_change": 0.15,
"total_buy_quantity": 342000,
"total_sell_quantity": 74250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1758275935000",
"oi_day_high": 223125,
"oi_day_low": 165000
},
"NSE_FO:ADANIENSOL25SEP780PE": {
"ohlc": {
"open": 1.55,
"high": 2.4,
"low": 1.1,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 1.6,
"orders": 1
},
{
"quantity": 2025,
"price": 1.55,
"orders": 3
},
{
"quantity": 1350,
"price": 1.5,
"orders": 2
},
{
"quantity": 1350,
"price": 1.45,
"orders": 2
},
{
"quantity": 1350,
"price": 1.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1350,
"price": 1.75,
"orders": 2
},
{
"quantity": 675,
"price": 1.8,
"orders": 1
},
{
"quantity": 675,
"price": 1.85,
"orders": 1
},
{
"quantity": 675,
"price": 1.9,
"orders": 1
},
{
"quantity": 675,
"price": 1.95,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|61578",
"symbol": "ADANIENSOL25SEP780PE",
"last_price": 1.7,
"volume": 411075,
"average_price": 1.72,
"oi": 103950,
"net_change": -0.45,
"total_buy_quantity": 932850,
"total_sell_quantity": 95175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1758275977000",
"oi_day_high": 118125,
"oi_day_low": 99900
},
"NSE_FO:LTF25SEP217.5CE": {
"ohlc": {
"open": 30.1,
"high": 30.1,
"low": 30.1,
"close": 30.1
},
"depth": {
"buy": [
{
"quantity": 17848,
"price": 29.1,
"orders": 1
},
{
"quantity": 22310,
"price": 28.6,
"orders": 1
},
{
"quantity": 44620,
"price": 27.85,
"orders": 1
},
{
"quantity": 44620,
"price": 27.7,
"orders": 1
},
{
"quantity": 133860,
"price": 26.3,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 31.15,
"orders": 1
},
{
"quantity": 17848,
"price": 31.2,
"orders": 1
},
{
"quantity": 44620,
"price": 31.55,
"orders": 1
},
{
"quantity": 133860,
"price": 34.3,
"orders": 1
},
{
"quantity": 13386,
"price": 48.75,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|105413",
"symbol": "LTF25SEP217.5CE",
"last_price": 30.1,
"volume": 0,
"average_price": 0,
"oi": 325726,
"net_change": 0,
"total_buy_quantity": 263258,
"total_sell_quantity": 254334,
"lower_circuit_limit": 9.6,
"upper_circuit_limit": 49.6,
"last_trade_time": "1758181937000",
"oi_day_high": 325726,
"oi_day_low": 325726
},
"NSE_FO:ITC25SEP400PE": {
"ohlc": {
"open": 0.65,
"high": 0.85,
"low": 0.65,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 56000,
"price": 0.7,
"orders": 17
},
{
"quantity": 54400,
"price": 0.65,
"orders": 9
},
{
"quantity": 60800,
"price": 0.6,
"orders": 15
},
{
"quantity": 28800,
"price": 0.55,
"orders": 7
},
{
"quantity": 148800,
"price": 0.5,
"orders": 13
}
],
"sell": [
{
"quantity": 19200,
"price": 0.8,
"orders": 9
},
{
"quantity": 35200,
"price": 0.85,
"orders": 8
},
{
"quantity": 24000,
"price": 0.9,
"orders": 4
},
{
"quantity": 24000,
"price": 0.95,
"orders": 6
},
{
"quantity": 32000,
"price": 1,
"orders": 10
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|101932",
"symbol": "ITC25SEP400PE",
"last_price": 0.75,
"volume": 1724800,
"average_price": 0.75,
"oi": 4550400,
"net_change": 0.1,
"total_buy_quantity": 1572800,
"total_sell_quantity": 622400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1758275968000",
"oi_day_high": 4606400,
"oi_day_low": 4454400
},
"NSE_FO:MARICO25SEP710CE": {
"ohlc": {
"open": 18.85,
"high": 19.85,
"low": 15.45,
"close": 17.5
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 18.2,
"orders": 1
},
{
"quantity": 1200,
"price": 18.15,
"orders": 1
},
{
"quantity": 1200,
"price": 18,
"orders": 1
},
{
"quantity": 1200,
"price": 17.6,
"orders": 1
},
{
"quantity": 4800,
"price": 17.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 18.85,
"orders": 1
},
{
"quantity": 1200,
"price": 18.9,
"orders": 1
},
{
"quantity": 2400,
"price": 19.45,
"orders": 1
},
{
"quantity": 3600,
"price": 19.7,
"orders": 1
},
{
"quantity": 3600,
"price": 19.75,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|107617",
"symbol": "MARICO25SEP710CE",
"last_price": 17.5,
"volume": 301200,
"average_price": 17.17,
"oi": 540000,
"net_change": -1.4,
"total_buy_quantity": 428400,
"total_sell_quantity": 114000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.75,
"last_trade_time": "1758275713000",
"oi_day_high": 565200,
"oi_day_low": 475200
},
"NSE_FO:PRESTIGE25SEP1580CE": {
"ohlc": {
"open": 66.1,
"high": 70.45,
"low": 42.4,
"close": 59
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 57.15,
"orders": 1
},
{
"quantity": 450,
"price": 57,
"orders": 1
},
{
"quantity": 450,
"price": 56.6,
"orders": 1
},
{
"quantity": 450,
"price": 56.25,
"orders": 1
},
{
"quantity": 450,
"price": 55.25,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 61.7,
"orders": 1
},
{
"quantity": 1350,
"price": 61.75,
"orders": 1
},
{
"quantity": 900,
"price": 63.8,
"orders": 1
},
{
"quantity": 900,
"price": 64.15,
"orders": 1
},
{
"quantity": 13500,
"price": 82.45,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|119977",
"symbol": "PRESTIGE25SEP1580CE",
"last_price": 59,
"volume": 28350,
"average_price": 56.7,
"oi": 19800,
"net_change": -17.2,
"total_buy_quantity": 20700,
"total_sell_quantity": 22950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 136.15,
"last_trade_time": "1758275820000",
"oi_day_high": 22500,
"oi_day_low": 19800
},
"NSE_FO:IREDA25SEP140CE": {
"ohlc": {
"open": 14.8,
"high": 21.55,
"low": 14.5,
"close": 21.35
},
"depth": {
"buy": [
{
"quantity": 3450,
"price": 20.75,
"orders": 1
},
{
"quantity": 3450,
"price": 20.65,
"orders": 1
},
{
"quantity": 3450,
"price": 20.6,
"orders": 1
},
{
"quantity": 3450,
"price": 20.55,
"orders": 1
},
{
"quantity": 3450,
"price": 20.5,
"orders": 1
}
],
"sell": [
{
"quantity": 3450,
"price": 21.05,
"orders": 1
},
{
"quantity": 3450,
"price": 21.1,
"orders": 1
},
{
"quantity": 3450,
"price": 21.2,
"orders": 1
},
{
"quantity": 3450,
"price": 21.4,
"orders": 1
},
{
"quantity": 3450,
"price": 21.45,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|101380",
"symbol": "IREDA25SEP140CE",
"last_price": 21.35,
"volume": 227700,
"average_price": 19.29,
"oi": 338100,
"net_change": 5.5,
"total_buy_quantity": 386400,
"total_sell_quantity": 327750,
"lower_circuit_limit": 1.5,
"upper_circuit_limit": 41.5,
"last_trade_time": "1758275719000",
"oi_day_high": 365700,
"oi_day_low": 338100
},
"NSE_FO:IRFC25SEP117.5CE": {
"ohlc": {
"open": 12.65,
"high": 12.65,
"low": 12.65,
"close": 12.65
},
"depth": {
"buy": [
{
"quantity": 4250,
"price": 12.55,
"orders": 1
},
{
"quantity": 4250,
"price": 12.5,
"orders": 1
},
{
"quantity": 4250,
"price": 12.4,
"orders": 1
},
{
"quantity": 17000,
"price": 12.35,
"orders": 1
},
{
"quantity": 12750,
"price": 12.3,
"orders": 1
}
],
"sell": [
{
"quantity": 4250,
"price": 13.15,
"orders": 1
},
{
"quantity": 4250,
"price": 13.25,
"orders": 1
},
{
"quantity": 12750,
"price": 13.3,
"orders": 1
},
{
"quantity": 17000,
"price": 13.35,
"orders": 1
},
{
"quantity": 42500,
"price": 13.4,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|99077",
"symbol": "IRFC25SEP117.5CE",
"last_price": 12.65,
"volume": 4250,
"average_price": 12.65,
"oi": 297500,
"net_change": 0.25,
"total_buy_quantity": 391000,
"total_sell_quantity": 374000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.65,
"last_trade_time": "1758253517000",
"oi_day_high": 297500,
"oi_day_low": 297500
},
"NSE_FO:NUVAMA25SEP6500PE": {
"ohlc": {
"open": 183.7,
"high": 189.55,
"low": 157.95,
"close": 170
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 167.05,
"orders": 1
},
{
"quantity": 75,
"price": 167,
"orders": 1
},
{
"quantity": 75,
"price": 166.8,
"orders": 1
},
{
"quantity": 75,
"price": 166.45,
"orders": 1
},
{
"quantity": 75,
"price": 152,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 176.8,
"orders": 1
},
{
"quantity": 75,
"price": 176.85,
"orders": 1
},
{
"quantity": 75,
"price": 176.95,
"orders": 1
},
{
"quantity": 75,
"price": 177.35,
"orders": 1
},
{
"quantity": 300,
"price": 179.9,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|113672",
"symbol": "NUVAMA25SEP6500PE",
"last_price": 170,
"volume": 5025,
"average_price": 174.41,
"oi": 38925,
"net_change": -25.75,
"total_buy_quantity": 4425,
"total_sell_quantity": 5850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 464.95,
"last_trade_time": "1758275786000",
"oi_day_high": 40725,
"oi_day_low": 38925
},
"NSE_FO:ICICIPRULI25SEP610PE": {
"ohlc": {
"open": 9.8,
"high": 13.1,
"low": 9.8,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 1850,
"price": 11.3,
"orders": 2
},
{
"quantity": 1850,
"price": 11.25,
"orders": 2
},
{
"quantity": 3700,
"price": 11.2,
"orders": 3
},
{
"quantity": 925,
"price": 11.15,
"orders": 1
},
{
"quantity": 925,
"price": 11.05,
"orders": 1
}
],
"sell": [
{
"quantity": 925,
"price": 11.6,
"orders": 1
},
{
"quantity": 925,
"price": 11.75,
"orders": 1
},
{
"quantity": 925,
"price": 11.95,
"orders": 1
},
{
"quantity": 16650,
"price": 14.1,
"orders": 1
},
{
"quantity": 2775,
"price": 14.4,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|93958",
"symbol": "ICICIPRULI25SEP610PE",
"last_price": 11.3,
"volume": 138750,
"average_price": 11.44,
"oi": 371850,
"net_change": -0.1,
"total_buy_quantity": 147075,
"total_sell_quantity": 108225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.15,
"last_trade_time": "1758275995000",
"oi_day_high": 383875,
"oi_day_low": 354275
},
"NSE_FO:KPITTECH25SEP1180PE": {
"ohlc": {
"open": 1.55,
"high": 1.95,
"low": 1.4,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 1.5,
"orders": 1
},
{
"quantity": 400,
"price": 1.45,
"orders": 1
},
{
"quantity": 1600,
"price": 1.3,
"orders": 2
},
{
"quantity": 5200,
"price": 0.8,
"orders": 1
},
{
"quantity": 6000,
"price": 0.6,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 1.6,
"orders": 1
},
{
"quantity": 800,
"price": 1.65,
"orders": 2
},
{
"quantity": 800,
"price": 1.7,
"orders": 2
},
{
"quantity": 800,
"price": 1.75,
"orders": 2
},
{
"quantity": 400,
"price": 1.8,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|103341",
"symbol": "KPITTECH25SEP1180PE",
"last_price": 1.7,
"volume": 10400,
"average_price": 1.68,
"oi": 66000,
"net_change": -0.2,
"total_buy_quantity": 90400,
"total_sell_quantity": 67200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1758274478000",
"oi_day_high": 66000,
"oi_day_low": 62000
},
"NSE_FO:CHOLAFIN25SEP1440CE": {
"ohlc": {
"open": 139,
"high": 141.5,
"low": 139,
"close": 141
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 145.15,
"orders": 1
},
{
"quantity": 625,
"price": 145.1,
"orders": 1
},
{
"quantity": 625,
"price": 145,
"orders": 1
},
{
"quantity": 1875,
"price": 142.8,
"orders": 1
},
{
"quantity": 2500,
"price": 142.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 157.7,
"orders": 2
},
{
"quantity": 6250,
"price": 157.75,
"orders": 1
},
{
"quantity": 2500,
"price": 157.85,
"orders": 1
},
{
"quantity": 2500,
"price": 159.2,
"orders": 1
},
{
"quantity": 2500,
"price": 159.9,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|78672",
"symbol": "CHOLAFIN25SEP1440CE",
"last_price": 141,
"volume": 8750,
"average_price": 140.08,
"oi": 83750,
"net_change": 10.25,
"total_buy_quantity": 46875,
"total_sell_quantity": 41875,
"lower_circuit_limit": 47.7,
"upper_circuit_limit": 234.3,
"last_trade_time": "1758266288000",
"oi_day_high": 86875,
"oi_day_low": 83750
},
"NSE_FO:BANKBARODA25SEP232.5CE": {
"ohlc": {
"open": 21.15,
"high": 21.95,
"low": 21.15,
"close": 21.55
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 20.35,
"orders": 1
},
{
"quantity": 2925,
"price": 20.3,
"orders": 1
},
{
"quantity": 11700,
"price": 20.25,
"orders": 1
},
{
"quantity": 11700,
"price": 20.15,
"orders": 1
},
{
"quantity": 5850,
"price": 19.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 21.5,
"orders": 1
},
{
"quantity": 2925,
"price": 21.55,
"orders": 1
},
{
"quantity": 2925,
"price": 21.6,
"orders": 1
},
{
"quantity": 2925,
"price": 21.65,
"orders": 1
},
{
"quantity": 11700,
"price": 21.7,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|68177",
"symbol": "BANKBARODA25SEP232.5CE",
"last_price": 21.55,
"volume": 58500,
"average_price": 21.46,
"oi": 245700,
"net_change": 3.75,
"total_buy_quantity": 292500,
"total_sell_quantity": 178425,
"lower_circuit_limit": 1.55,
"upper_circuit_limit": 41.55,
"last_trade_time": "1758266656000",
"oi_day_high": 277875,
"oi_day_low": 242775
},
"NSE_FO:ZYDUSLIFE25SEP980PE": {
"ohlc": {
"open": 1.2,
"high": 1.6,
"low": 1.05,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 1.25,
"orders": 2
},
{
"quantity": 1800,
"price": 1.2,
"orders": 2
},
{
"quantity": 1800,
"price": 1.15,
"orders": 2
},
{
"quantity": 1800,
"price": 1.1,
"orders": 2
},
{
"quantity": 3600,
"price": 1.05,
"orders": 3
}
],
"sell": [
{
"quantity": 900,
"price": 1.4,
"orders": 1
},
{
"quantity": 1800,
"price": 1.45,
"orders": 2
},
{
"quantity": 900,
"price": 1.5,
"orders": 1
},
{
"quantity": 900,
"price": 1.55,
"orders": 1
},
{
"quantity": 13500,
"price": 1.6,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|144499",
"symbol": "ZYDUSLIFE25SEP980PE",
"last_price": 1.45,
"volume": 42300,
"average_price": 1.33,
"oi": 107100,
"net_change": 0.2,
"total_buy_quantity": 227700,
"total_sell_quantity": 119700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1758274910000",
"oi_day_high": 120600,
"oi_day_low": 107100
},
"NSE_FO:TATAMOTORS25SEP680PE": {
"ohlc": {
"open": 3.05,
"high": 3.6,
"low": 2.5,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 5600,
"price": 3.45,
"orders": 6
},
{
"quantity": 12000,
"price": 3.4,
"orders": 6
},
{
"quantity": 8000,
"price": 3.35,
"orders": 7
},
{
"quantity": 8000,
"price": 3.3,
"orders": 6
},
{
"quantity": 13600,
"price": 3.25,
"orders": 5
}
],
"sell": [
{
"quantity": 4000,
"price": 3.55,
"orders": 4
},
{
"quantity": 11200,
"price": 3.6,
"orders": 7
},
{
"quantity": 19200,
"price": 3.65,
"orders": 10
},
{
"quantity": 8000,
"price": 3.7,
"orders": 4
},
{
"quantity": 7200,
"price": 3.75,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|139517",
"symbol": "TATAMOTORS25SEP680PE",
"last_price": 3.55,
"volume": 1604800,
"average_price": 3.11,
"oi": 2653600,
"net_change": 0.6,
"total_buy_quantity": 751200,
"total_sell_quantity": 307200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1758275977000",
"oi_day_high": 2698400,
"oi_day_low": 2547200
},
"NSE_FO:INDIGO25SEP5700CE": {
"ohlc": {
"open": 100,
"high": 100,
"low": 56.35,
"close": 63.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 63.4,
"orders": 1
},
{
"quantity": 150,
"price": 63.3,
"orders": 1
},
{
"quantity": 300,
"price": 63,
"orders": 2
},
{
"quantity": 150,
"price": 62.2,
"orders": 1
},
{
"quantity": 150,
"price": 62.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 64.9,
"orders": 1
},
{
"quantity": 150,
"price": 65,
"orders": 1
},
{
"quantity": 150,
"price": 65.15,
"orders": 1
},
{
"quantity": 150,
"price": 65.25,
"orders": 1
},
{
"quantity": 150,
"price": 66.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|96332",
"symbol": "INDIGO25SEP5700CE",
"last_price": 63.15,
"volume": 640350,
"average_price": 73.73,
"oi": 452550,
"net_change": -31.6,
"total_buy_quantity": 41850,
"total_sell_quantity": 72600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 213.25,
"last_trade_time": "1758275996000",
"oi_day_high": 462900,
"oi_day_low": 413700
},
"NSE_FO:ULTRACEMCO25SEP12500PE": {
"ohlc": {
"open": 80.6,
"high": 129.6,
"low": 80.6,
"close": 115.45
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 108.35,
"orders": 1
},
{
"quantity": 50,
"price": 108.3,
"orders": 1
},
{
"quantity": 100,
"price": 108.25,
"orders": 2
},
{
"quantity": 150,
"price": 108.2,
"orders": 2
},
{
"quantity": 50,
"price": 105.9,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 114.7,
"orders": 1
},
{
"quantity": 100,
"price": 115.5,
"orders": 2
},
{
"quantity": 50,
"price": 117.95,
"orders": 1
},
{
"quantity": 50,
"price": 118,
"orders": 1
},
{
"quantity": 50,
"price": 120.25,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|131996",
"symbol": "ULTRACEMCO25SEP12500PE",
"last_price": 115.45,
"volume": 265800,
"average_price": 109.56,
"oi": 42400,
"net_change": 35.6,
"total_buy_quantity": 5800,
"total_sell_quantity": 7650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 356.65,
"last_trade_time": "1758275997000",
"oi_day_high": 67100,
"oi_day_low": 40900
},
"NSE_FO:SONACOMS25SEP450PE": {
"ohlc": {
"open": 16.85,
"high": 18.2,
"low": 15.1,
"close": 17.65
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 17.5,
"orders": 1
},
{
"quantity": 2100,
"price": 17.45,
"orders": 2
},
{
"quantity": 1050,
"price": 17.35,
"orders": 1
},
{
"quantity": 2100,
"price": 17.05,
"orders": 1
},
{
"quantity": 1050,
"price": 17,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 17.85,
"orders": 1
},
{
"quantity": 1050,
"price": 17.9,
"orders": 1
},
{
"quantity": 1050,
"price": 17.95,
"orders": 1
},
{
"quantity": 2100,
"price": 18.1,
"orders": 1
},
{
"quantity": 3150,
"price": 18.3,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|124569",
"symbol": "SONACOMS25SEP450PE",
"last_price": 17.65,
"volume": 81900,
"average_price": 16.88,
"oi": 522900,
"net_change": 2.85,
"total_buy_quantity": 116550,
"total_sell_quantity": 59850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.5,
"last_trade_time": "1758275537000",
"oi_day_high": 544950,
"oi_day_low": 522900
},
"NSE_FO:OIL25SEP390CE": {
"ohlc": {
"open": 14.45,
"high": 17.8,
"low": 13.9,
"close": 17
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 16.75,
"orders": 2
},
{
"quantity": 1400,
"price": 16.7,
"orders": 1
},
{
"quantity": 2800,
"price": 16.65,
"orders": 2
},
{
"quantity": 1400,
"price": 16.6,
"orders": 1
},
{
"quantity": 1400,
"price": 16.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 17.1,
"orders": 1
},
{
"quantity": 1400,
"price": 17.15,
"orders": 1
},
{
"quantity": 1400,
"price": 17.2,
"orders": 1
},
{
"quantity": 1400,
"price": 17.5,
"orders": 1
},
{
"quantity": 7000,
"price": 17.55,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|114853",
"symbol": "OIL25SEP390CE",
"last_price": 17,
"volume": 168000,
"average_price": 16.29,
"oi": 288400,
"net_change": 3.35,
"total_buy_quantity": 144200,
"total_sell_quantity": 120400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.3,
"last_trade_time": "1758275888000",
"oi_day_high": 323400,
"oi_day_low": 288400
},
"NSE_FO:NAUKRI25SEP1380PE": {
"ohlc": {
"open": 23.9,
"high": 30,
"low": 23.9,
"close": 26.55
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 25.85,
"orders": 1
},
{
"quantity": 375,
"price": 25.8,
"orders": 1
},
{
"quantity": 375,
"price": 25.75,
"orders": 1
},
{
"quantity": 375,
"price": 25.4,
"orders": 1
},
{
"quantity": 375,
"price": 25.35,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 26.7,
"orders": 1
},
{
"quantity": 750,
"price": 26.75,
"orders": 2
},
{
"quantity": 375,
"price": 26.8,
"orders": 1
},
{
"quantity": 750,
"price": 26.9,
"orders": 1
},
{
"quantity": 375,
"price": 27.5,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|111028",
"symbol": "NAUKRI25SEP1380PE",
"last_price": 26.55,
"volume": 84375,
"average_price": 27.06,
"oi": 100500,
"net_change": 2.2,
"total_buy_quantity": 115875,
"total_sell_quantity": 31500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.3,
"last_trade_time": "1758275980000",
"oi_day_high": 111000,
"oi_day_low": 99000
},
"NSE_FO:LUPIN25SEP1920CE": {
"ohlc": {
"open": 148,
"high": 148,
"low": 133.6,
"close": 142.05
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 138.65,
"orders": 1
},
{
"quantity": 850,
"price": 138.6,
"orders": 2
},
{
"quantity": 425,
"price": 137.05,
"orders": 1
},
{
"quantity": 425,
"price": 136.8,
"orders": 1
},
{
"quantity": 1700,
"price": 136.65,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 143.7,
"orders": 1
},
{
"quantity": 425,
"price": 144.15,
"orders": 1
},
{
"quantity": 425,
"price": 145.2,
"orders": 1
},
{
"quantity": 1275,
"price": 145.4,
"orders": 1
},
{
"quantity": 1275,
"price": 146.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|109971",
"symbol": "LUPIN25SEP1920CE",
"last_price": 142.05,
"volume": 5100,
"average_price": 140.3,
"oi": 59075,
"net_change": 7.25,
"total_buy_quantity": 32300,
"total_sell_quantity": 29325,
"lower_circuit_limit": 45.4,
"upper_circuit_limit": 238.7,
"last_trade_time": "1758261125000",
"oi_day_high": 63750,
"oi_day_low": 59075
},
"NSE_FO:SBIN25SEP800CE": {
"ohlc": {
"open": 53,
"high": 66.4,
"low": 53,
"close": 64.25
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 64,
"orders": 1
},
{
"quantity": 750,
"price": 63.95,
"orders": 1
},
{
"quantity": 750,
"price": 63.85,
"orders": 1
},
{
"quantity": 3750,
"price": 63.6,
"orders": 1
},
{
"quantity": 5250,
"price": 63.5,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 64.5,
"orders": 1
},
{
"quantity": 750,
"price": 64.55,
"orders": 1
},
{
"quantity": 750,
"price": 64.65,
"orders": 1
},
{
"quantity": 750,
"price": 64.7,
"orders": 1
},
{
"quantity": 750,
"price": 65.15,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|132444",
"symbol": "SBIN25SEP800CE",
"last_price": 64.25,
"volume": 250500,
"average_price": 62.92,
"oi": 669750,
"net_change": 7.55,
"total_buy_quantity": 79500,
"total_sell_quantity": 66750,
"lower_circuit_limit": 29.1,
"upper_circuit_limit": 99.3,
"last_trade_time": "1758275940000",
"oi_day_high": 715500,
"oi_day_low": 669750
},
"NSE_FO:HDFCAMC25SEP5600PE": {
"ohlc": {
"open": 14.05,
"high": 15.65,
"low": 12.45,
"close": 13.35
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 12.85,
"orders": 1
},
{
"quantity": 300,
"price": 12.8,
"orders": 2
},
{
"quantity": 150,
"price": 12.75,
"orders": 1
},
{
"quantity": 150,
"price": 12.7,
"orders": 1
},
{
"quantity": 300,
"price": 10.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 13.35,
"orders": 1
},
{
"quantity": 150,
"price": 13.4,
"orders": 1
},
{
"quantity": 150,
"price": 13.6,
"orders": 1
},
{
"quantity": 150,
"price": 13.7,
"orders": 1
},
{
"quantity": 300,
"price": 13.75,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|90448",
"symbol": "HDFCAMC25SEP5600PE",
"last_price": 13.35,
"volume": 145350,
"average_price": 13.78,
"oi": 68850,
"net_change": -2.65,
"total_buy_quantity": 61950,
"total_sell_quantity": 17850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.75,
"last_trade_time": "1758275987000",
"oi_day_high": 103950,
"oi_day_low": 66750
},
"NSE_FO:TATACONSUM25SEP1060CE": {
"ohlc": {
"open": 73.85,
"high": 73.85,
"low": 73.85,
"close": 73.85
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 65.8,
"orders": 1
},
{
"quantity": 2200,
"price": 65.75,
"orders": 1
},
{
"quantity": 5500,
"price": 64.05,
"orders": 1
},
{
"quantity": 2750,
"price": 57.1,
"orders": 1
},
{
"quantity": 5500,
"price": 51.25,
"orders": 1
}
],
"sell": [
{
"quantity": 5500,
"price": 75.7,
"orders": 1
},
{
"quantity": 2200,
"price": 76.05,
"orders": 1
},
{
"quantity": 23100,
"price": 93.7,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|138634",
"symbol": "TATACONSUM25SEP1060CE",
"last_price": 73.85,
"volume": 0,
"average_price": 0,
"oi": 23100,
"net_change": 0,
"total_buy_quantity": 40700,
"total_sell_quantity": 30800,
"lower_circuit_limit": 24.75,
"upper_circuit_limit": 115.15,
"last_trade_time": "1758186673000",
"oi_day_high": 23650,
"oi_day_low": 23100
},
"NSE_FO:DRREDDY25SEP1260PE": {
"ohlc": {
"open": 1.9,
"high": 2.35,
"low": 1.5,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 1.75,
"orders": 2
},
{
"quantity": 1250,
"price": 1.7,
"orders": 2
},
{
"quantity": 1875,
"price": 1.65,
"orders": 3
},
{
"quantity": 2500,
"price": 1.6,
"orders": 4
},
{
"quantity": 6250,
"price": 1.55,
"orders": 3
}
],
"sell": [
{
"quantity": 1250,
"price": 1.85,
"orders": 2
},
{
"quantity": 2500,
"price": 1.9,
"orders": 4
},
{
"quantity": 6250,
"price": 1.95,
"orders": 6
},
{
"quantity": 6250,
"price": 2,
"orders": 4
},
{
"quantity": 3125,
"price": 2.05,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|82793",
"symbol": "DRREDDY25SEP1260PE",
"last_price": 1.8,
"volume": 322500,
"average_price": 1.92,
"oi": 633750,
"net_change": -0.25,
"total_buy_quantity": 713125,
"total_sell_quantity": 132500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1758275960000",
"oi_day_high": 648750,
"oi_day_low": 628125
},
"NSE_FO:FEDERALBNK25SEP192.5PE": {
"ohlc": {
"open": 0.55,
"high": 0.55,
"low": 0.5,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 65000,
"price": 0.45,
"orders": 11
},
{
"quantity": 35000,
"price": 0.4,
"orders": 5
},
{
"quantity": 175000,
"price": 0.35,
"orders": 6
},
{
"quantity": 175000,
"price": 0.3,
"orders": 5
},
{
"quantity": 245000,
"price": 0.25,
"orders": 9
}
],
"sell": [
{
"quantity": 20000,
"price": 0.5,
"orders": 3
},
{
"quantity": 25000,
"price": 0.55,
"orders": 5
},
{
"quantity": 30000,
"price": 0.6,
"orders": 5
},
{
"quantity": 15000,
"price": 0.65,
"orders": 3
},
{
"quantity": 15000,
"price": 0.7,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|84382",
"symbol": "FEDERALBNK25SEP192.5PE",
"last_price": 0.5,
"volume": 835000,
"average_price": 0.51,
"oi": 1695000,
"net_change": -0.1,
"total_buy_quantity": 1455000,
"total_sell_quantity": 690000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1758275953000",
"oi_day_high": 1750000,
"oi_day_low": 1675000
},
"NSE_FO:EICHERMOT25SEP6150CE": {
"ohlc": {
"open": 800,
"high": 800,
"low": 800,
"close": 800
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 800.5,
"orders": 1
},
{
"quantity": 700,
"price": 800.45,
"orders": 1
},
{
"quantity": 1750,
"price": 783.8,
"orders": 1
},
{
"quantity": 1750,
"price": 770.6,
"orders": 1
},
{
"quantity": 5250,
"price": 722.3,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 874.3,
"orders": 1
},
{
"quantity": 875,
"price": 874.35,
"orders": 1
},
{
"quantity": 700,
"price": 875.6,
"orders": 1
},
{
"quantity": 1750,
"price": 881.35,
"orders": 1
},
{
"quantity": 1750,
"price": 893.1,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|83028",
"symbol": "EICHERMOT25SEP6150CE",
"last_price": 800,
"volume": 0,
"average_price": 0,
"oi": 15400,
"net_change": 0,
"total_buy_quantity": 10850,
"total_sell_quantity": 10500,
"lower_circuit_limit": 516.1,
"upper_circuit_limit": 1149.4,
"last_trade_time": "1758172903000",
"oi_day_high": 15750,
"oi_day_low": 15400
},
"NSE_FO:BAJAJ-AUTO25SEP8700CE": {
"ohlc": {
"open": 330,
"high": 359.65,
"low": 320.9,
"close": 331.45
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 333.7,
"orders": 1
},
{
"quantity": 75,
"price": 333.65,
"orders": 1
},
{
"quantity": 75,
"price": 333.55,
"orders": 1
},
{
"quantity": 75,
"price": 333.45,
"orders": 1
},
{
"quantity": 75,
"price": 333.4,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 343.1,
"orders": 1
},
{
"quantity": 75,
"price": 343.15,
"orders": 1
},
{
"quantity": 75,
"price": 343.25,
"orders": 1
},
{
"quantity": 75,
"price": 343.35,
"orders": 1
},
{
"quantity": 75,
"price": 346.9,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|66760",
"symbol": "BAJAJ-AUTO25SEP8700CE",
"last_price": 331.45,
"volume": 3675,
"average_price": 338.18,
"oi": 37800,
"net_change": -94.7,
"total_buy_quantity": 5475,
"total_sell_quantity": 5175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 660.2,
"last_trade_time": "1758275958000",
"oi_day_high": 38400,
"oi_day_low": 37650
},
"NSE_FO:TIINDIA25SEP2950PE": {
"ohlc": {
"open": 1.65,
"high": 2.05,
"low": 1.65,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 2,
"orders": 1
},
{
"quantity": 200,
"price": 1.95,
"orders": 1
},
{
"quantity": 200,
"price": 1.65,
"orders": 1
},
{
"quantity": 200,
"price": 1.6,
"orders": 1
},
{
"quantity": 5000,
"price": 1.35,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 4.55,
"orders": 1
},
{
"quantity": 200,
"price": 4.65,
"orders": 1
},
{
"quantity": 200,
"price": 4.7,
"orders": 1
},
{
"quantity": 8000,
"price": 4.9,
"orders": 1
},
{
"quantity": 8000,
"price": 12.15,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|130137",
"symbol": "TIINDIA25SEP2950PE",
"last_price": 2.05,
"volume": 400,
"average_price": 1.85,
"oi": 15000,
"net_change": -0.65,
"total_buy_quantity": 60600,
"total_sell_quantity": 16600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1758253772000",
"oi_day_high": 15000,
"oi_day_low": 15000
},
"NSE_FO:HUDCO25SEP205CE": {
"ohlc": {
"open": 23.5,
"high": 23.5,
"low": 23.5,
"close": 23.5
},
"depth": {
"buy": [
{
"quantity": 5550,
"price": 23.5,
"orders": 1
},
{
"quantity": 11100,
"price": 23.1,
"orders": 1
},
{
"quantity": 27750,
"price": 23,
"orders": 1
},
{
"quantity": 13875,
"price": 22,
"orders": 1
},
{
"quantity": 111000,
"price": 20.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2775,
"price": 25.05,
"orders": 1
},
{
"quantity": 11100,
"price": 25.2,
"orders": 1
},
{
"quantity": 13875,
"price": 25.25,
"orders": 1
},
{
"quantity": 27750,
"price": 25.45,
"orders": 1
},
{
"quantity": 27750,
"price": 25.8,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|92385",
"symbol": "HUDCO25SEP205CE",
"last_price": 23.5,
"volume": 2775,
"average_price": 23.5,
"oi": 202575,
"net_change": 4.15,
"total_buy_quantity": 197025,
"total_sell_quantity": 227550,
"lower_circuit_limit": 3.5,
"upper_circuit_limit": 43.5,
"last_trade_time": "1758275952000",
"oi_day_high": 202575,
"oi_day_low": 202575
},
"NSE_FO:OFSS25SEP8400CE": {
"ohlc": {
"open": 768.2,
"high": 768.85,
"low": 683.5,
"close": 683.5
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 676,
"orders": 1
},
{
"quantity": 75,
"price": 675.95,
"orders": 1
},
{
"quantity": 75,
"price": 675.85,
"orders": 1
},
{
"quantity": 75,
"price": 675.7,
"orders": 1
},
{
"quantity": 75,
"price": 675.65,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 700,
"orders": 1
},
{
"quantity": 75,
"price": 700.05,
"orders": 1
},
{
"quantity": 75,
"price": 702.65,
"orders": 1
},
{
"quantity": 300,
"price": 714.2,
"orders": 1
},
{
"quantity": 150,
"price": 721.05,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|120257",
"symbol": "OFSS25SEP8400CE",
"last_price": 683.5,
"volume": 2400,
"average_price": 731.65,
"oi": 6750,
"net_change": -76.5,
"total_buy_quantity": 6675,
"total_sell_quantity": 5175,
"lower_circuit_limit": 170.55,
"upper_circuit_limit": 1210.25,
"last_trade_time": "1758275895000",
"oi_day_high": 8700,
"oi_day_low": 6750
},
"NSE_FO:AXISBANK25SEP1050CE": {
"ohlc": {
"open": 81,
"high": 95.05,
"low": 81,
"close": 91.55
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 90.85,
"orders": 1
},
{
"quantity": 625,
"price": 90.7,
"orders": 1
},
{
"quantity": 625,
"price": 90.6,
"orders": 1
},
{
"quantity": 625,
"price": 90.25,
"orders": 1
},
{
"quantity": 1250,
"price": 90,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 92.05,
"orders": 1
},
{
"quantity": 625,
"price": 92.15,
"orders": 1
},
{
"quantity": 625,
"price": 92.25,
"orders": 1
},
{
"quantity": 625,
"price": 92.7,
"orders": 1
},
{
"quantity": 1250,
"price": 93.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|66103",
"symbol": "AXISBANK25SEP1050CE",
"last_price": 91.55,
"volume": 111250,
"average_price": 88.92,
"oi": 302500,
"net_change": 6.95,
"total_buy_quantity": 28750,
"total_sell_quantity": 42500,
"lower_circuit_limit": 43.65,
"upper_circuit_limit": 136.65,
"last_trade_time": "1758275939000",
"oi_day_high": 316875,
"oi_day_low": 301875
},
"NSE_FO:DIXON25SEP16750PE": {
"ohlc": {
"open": 31.05,
"high": 36.15,
"low": 25.7,
"close": 29
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 27.95,
"orders": 2
},
{
"quantity": 50,
"price": 27.5,
"orders": 1
},
{
"quantity": 50,
"price": 26.85,
"orders": 1
},
{
"quantity": 50,
"price": 26.8,
"orders": 1
},
{
"quantity": 50,
"price": 26.65,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 29.3,
"orders": 1
},
{
"quantity": 50,
"price": 29.35,
"orders": 1
},
{
"quantity": 50,
"price": 29.7,
"orders": 1
},
{
"quantity": 50,
"price": 31.65,
"orders": 1
},
{
"quantity": 50,
"price": 31.85,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|81760",
"symbol": "DIXON25SEP16750PE",
"last_price": 29,
"volume": 17950,
"average_price": 31.13,
"oi": 30550,
"net_change": -1.8,
"total_buy_quantity": 37250,
"total_sell_quantity": 4100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 179.25,
"last_trade_time": "1758275944000",
"oi_day_high": 30650,
"oi_day_low": 29550
},
"NSE_FO:POWERGRID25SEP270CE": {
"ohlc": {
"open": 19,
"high": 19,
"low": 17.5,
"close": 17.5
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 17.55,
"orders": 1
},
{
"quantity": 3800,
"price": 17.5,
"orders": 2
},
{
"quantity": 1900,
"price": 17.4,
"orders": 1
},
{
"quantity": 5700,
"price": 17.15,
"orders": 1
},
{
"quantity": 5700,
"price": 16.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 18.1,
"orders": 1
},
{
"quantity": 1900,
"price": 18.2,
"orders": 1
},
{
"quantity": 1900,
"price": 18.3,
"orders": 1
},
{
"quantity": 7600,
"price": 18.7,
"orders": 1
},
{
"quantity": 5700,
"price": 18.75,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|127785",
"symbol": "POWERGRID25SEP270CE",
"last_price": 17.5,
"volume": 3800,
"average_price": 18.25,
"oi": 220400,
"net_change": -2.55,
"total_buy_quantity": 159600,
"total_sell_quantity": 169100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.5,
"last_trade_time": "1758272649000",
"oi_day_high": 220400,
"oi_day_low": 220400
},
"NSE_FO:TCS25SEP3100PE": {
"ohlc": {
"open": 12.5,
"high": 19.2,
"low": 10.3,
"close": 11.25
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 11.2,
"orders": 1
},
{
"quantity": 1925,
"price": 11.1,
"orders": 1
},
{
"quantity": 350,
"price": 11.05,
"orders": 2
},
{
"quantity": 175,
"price": 11,
"orders": 1
},
{
"quantity": 700,
"price": 10.95,
"orders": 3
}
],
"sell": [
{
"quantity": 1050,
"price": 11.5,
"orders": 2
},
{
"quantity": 175,
"price": 11.55,
"orders": 1
},
{
"quantity": 350,
"price": 11.6,
"orders": 2
},
{
"quantity": 1225,
"price": 11.65,
"orders": 3
},
{
"quantity": 350,
"price": 11.7,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|129381",
"symbol": "TCS25SEP3100PE",
"last_price": 11.25,
"volume": 1339100,
"average_price": 14.6,
"oi": 675150,
"net_change": -0.45,
"total_buy_quantity": 410025,
"total_sell_quantity": 108325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.85,
"last_trade_time": "1758275995000",
"oi_day_high": 745850,
"oi_day_low": 672000
},
"NSE_FO:RECLTD25SEP350PE": {
"ohlc": {
"open": 0.4,
"high": 0.45,
"low": 0.3,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 6375,
"price": 0.3,
"orders": 5
},
{
"quantity": 10200,
"price": 0.25,
"orders": 6
},
{
"quantity": 12750,
"price": 0.2,
"orders": 7
},
{
"quantity": 86700,
"price": 0.15,
"orders": 7
},
{
"quantity": 230775,
"price": 0.1,
"orders": 13
}
],
"sell": [
{
"quantity": 5100,
"price": 0.4,
"orders": 4
},
{
"quantity": 2550,
"price": 0.45,
"orders": 2
},
{
"quantity": 3825,
"price": 0.5,
"orders": 3
},
{
"quantity": 3825,
"price": 0.55,
"orders": 3
},
{
"quantity": 5100,
"price": 0.6,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|120464",
"symbol": "RECLTD25SEP350PE",
"last_price": 0.35,
"volume": 158100,
"average_price": 0.36,
"oi": 1512150,
"net_change": -0.1,
"total_buy_quantity": 399075,
"total_sell_quantity": 225675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1758275931000",
"oi_day_high": 1538925,
"oi_day_low": 1496850
},
"NSE_FO:MARUTI25SEP14800CE": {
"ohlc": {
"open": 1009.8,
"high": 1060,
"low": 980,
"close": 1034.65
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 1025.5,
"orders": 1
},
{
"quantity": 50,
"price": 1025.45,
"orders": 1
},
{
"quantity": 50,
"price": 1025.4,
"orders": 1
},
{
"quantity": 50,
"price": 1024.7,
"orders": 1
},
{
"quantity": 250,
"price": 1018.8,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1049.4,
"orders": 1
},
{
"quantity": 50,
"price": 1049.45,
"orders": 1
},
{
"quantity": 50,
"price": 1054.45,
"orders": 1
},
{
"quantity": 50,
"price": 1059.75,
"orders": 1
},
{
"quantity": 200,
"price": 1061.85,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|111954",
"symbol": "MARUTI25SEP14800CE",
"last_price": 1034.65,
"volume": 1250,
"average_price": 1032.48,
"oi": 113600,
"net_change": 14.65,
"total_buy_quantity": 3100,
"total_sell_quantity": 3650,
"lower_circuit_limit": 401.85,
"upper_circuit_limit": 1667.45,
"last_trade_time": "1758272530000",
"oi_day_high": 113600,
"oi_day_low": 113400
},
"NSE_FO:TITAGARH25SEP840PE": {
"ohlc": {
"open": 1.05,
"high": 1.15,
"low": 0.6,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 0.65,
"orders": 1
},
{
"quantity": 1450,
"price": 0.6,
"orders": 1
},
{
"quantity": 3625,
"price": 0.55,
"orders": 5
},
{
"quantity": 2900,
"price": 0.5,
"orders": 4
},
{
"quantity": 3625,
"price": 0.45,
"orders": 4
}
],
"sell": [
{
"quantity": 2900,
"price": 0.7,
"orders": 4
},
{
"quantity": 725,
"price": 0.75,
"orders": 1
},
{
"quantity": 2900,
"price": 0.8,
"orders": 4
},
{
"quantity": 1450,
"price": 0.85,
"orders": 2
},
{
"quantity": 2900,
"price": 0.9,
"orders": 4
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|142120",
"symbol": "TITAGARH25SEP840PE",
"last_price": 0.65,
"volume": 101500,
"average_price": 0.85,
"oi": 188500,
"net_change": -0.65,
"total_buy_quantity": 118175,
"total_sell_quantity": 133400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1758275973000",
"oi_day_high": 220400,
"oi_day_low": 188500
},
"NSE_FO:SOLARINDS25SEP14000CE": {
"ohlc": {
"open": 800,
"high": 824,
"low": 690,
"close": 776.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 754.05,
"orders": 2
},
{
"quantity": 75,
"price": 754,
"orders": 1
},
{
"quantity": 150,
"price": 705.9,
"orders": 1
},
{
"quantity": 225,
"price": 700.2,
"orders": 1
},
{
"quantity": 75,
"price": 700,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 798.95,
"orders": 1
},
{
"quantity": 75,
"price": 799,
"orders": 1
},
{
"quantity": 75,
"price": 820,
"orders": 1
},
{
"quantity": 750,
"price": 822.15,
"orders": 1
},
{
"quantity": 225,
"price": 823.25,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|135310",
"symbol": "SOLARINDS25SEP14000CE",
"last_price": 776.65,
"volume": 1575,
"average_price": 775,
"oi": 17550,
"net_change": 46.65,
"total_buy_quantity": 6375,
"total_sell_quantity": 2625,
"lower_circuit_limit": 9.1,
"upper_circuit_limit": 1512.7,
"last_trade_time": "1758275959000",
"oi_day_high": 17550,
"oi_day_low": 17550
},
"NSE_FO:DIVISLAB25SEP6100PE": {
"ohlc": {
"open": 65,
"high": 65.05,
"low": 32.55,
"close": 38.15
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 38.15,
"orders": 1
},
{
"quantity": 100,
"price": 37.2,
"orders": 1
},
{
"quantity": 200,
"price": 37.15,
"orders": 2
},
{
"quantity": 100,
"price": 36.85,
"orders": 1
},
{
"quantity": 100,
"price": 36.8,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 38.6,
"orders": 1
},
{
"quantity": 100,
"price": 38.65,
"orders": 1
},
{
"quantity": 100,
"price": 38.8,
"orders": 1
},
{
"quantity": 100,
"price": 38.85,
"orders": 1
},
{
"quantity": 100,
"price": 38.9,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|81302",
"symbol": "DIVISLAB25SEP6100PE",
"last_price": 38.15,
"volume": 411700,
"average_price": 40.02,
"oi": 144300,
"net_change": -36,
"total_buy_quantity": 60300,
"total_sell_quantity": 18200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 145.15,
"last_trade_time": "1758275935000",
"oi_day_high": 152300,
"oi_day_low": 130200
},
"NSE_FO:HDFCBANK25SEP960CE": {
"ohlc": {
"open": 21.9,
"high": 21.95,
"low": 12.85,
"close": 15.2
},
"depth": {
"buy": [
{
"quantity": 14300,
"price": 15.2,
"orders": 3
},
{
"quantity": 1100,
"price": 15.15,
"orders": 1
},
{
"quantity": 8800,
"price": 15.1,
"orders": 4
},
{
"quantity": 4400,
"price": 15.05,
"orders": 4
},
{
"quantity": 12100,
"price": 15,
"orders": 7
}
],
"sell": [
{
"quantity": 1100,
"price": 15.45,
"orders": 1
},
{
"quantity": 7700,
"price": 15.5,
"orders": 6
},
{
"quantity": 3300,
"price": 15.55,
"orders": 3
},
{
"quantity": 9900,
"price": 15.6,
"orders": 6
},
{
"quantity": 4400,
"price": 15.65,
"orders": 4
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|90944",
"symbol": "HDFCBANK25SEP960CE",
"last_price": 15.2,
"volume": 11286000,
"average_price": 15.28,
"oi": 3463900,
"net_change": -7.75,
"total_buy_quantity": 524700,
"total_sell_quantity": 616000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.7,
"last_trade_time": "1758275998000",
"oi_day_high": 4382400,
"oi_day_low": 2630100
},
"NSE_FO:BHARTIARTL25SEP1880CE": {
"ohlc": {
"open": 60,
"high": 92,
"low": 58.2,
"close": 81.95
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 80.95,
"orders": 1
},
{
"quantity": 475,
"price": 80.9,
"orders": 1
},
{
"quantity": 475,
"price": 80.8,
"orders": 1
},
{
"quantity": 475,
"price": 78.85,
"orders": 1
},
{
"quantity": 4750,
"price": 75.35,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 82.2,
"orders": 1
},
{
"quantity": 475,
"price": 82.25,
"orders": 1
},
{
"quantity": 475,
"price": 82.3,
"orders": 1
},
{
"quantity": 475,
"price": 82.35,
"orders": 1
},
{
"quantity": 475,
"price": 82.4,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|73378",
"symbol": "BHARTIARTL25SEP1880CE",
"last_price": 81.95,
"volume": 74100,
"average_price": 72.93,
"oi": 155800,
"net_change": 10.55,
"total_buy_quantity": 33725,
"total_sell_quantity": 28975,
"lower_circuit_limit": 15.25,
"upper_circuit_limit": 151.55,
"last_trade_time": "1758275972000",
"oi_day_high": 158650,
"oi_day_low": 152950
},
"NSE_FO:UNIONBANK25SEP127.5CE": {
"ohlc": {
"open": 10.2,
"high": 14.2,
"low": 10.15,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 13.05,
"orders": 1
},
{
"quantity": 4425,
"price": 13,
"orders": 1
},
{
"quantity": 26550,
"price": 12.95,
"orders": 3
},
{
"quantity": 4425,
"price": 12.9,
"orders": 1
},
{
"quantity": 22125,
"price": 12.85,
"orders": 1
}
],
"sell": [
{
"quantity": 4425,
"price": 13.3,
"orders": 1
},
{
"quantity": 4425,
"price": 13.35,
"orders": 1
},
{
"quantity": 22125,
"price": 13.4,
"orders": 2
},
{
"quantity": 4425,
"price": 13.45,
"orders": 1
},
{
"quantity": 22125,
"price": 13.5,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|132437",
"symbol": "UNIONBANK25SEP127.5CE",
"last_price": 13,
"volume": 141600,
"average_price": 12.38,
"oi": 384975,
"net_change": 3.35,
"total_buy_quantity": 491175,
"total_sell_quantity": 340725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33,
"last_trade_time": "1758275773000",
"oi_day_high": 486750,
"oi_day_low": 384975
},
"NSE_FO:MPHASIS25SEP2850PE": {
"ohlc": {
"open": 14.45,
"high": 16.45,
"low": 9.75,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 11.1,
"orders": 1
},
{
"quantity": 275,
"price": 11.05,
"orders": 1
},
{
"quantity": 275,
"price": 11,
"orders": 1
},
{
"quantity": 275,
"price": 10.85,
"orders": 1
},
{
"quantity": 1375,
"price": 10.8,
"orders": 2
}
],
"sell": [
{
"quantity": 275,
"price": 11.65,
"orders": 1
},
{
"quantity": 550,
"price": 11.7,
"orders": 2
},
{
"quantity": 275,
"price": 11.75,
"orders": 1
},
{
"quantity": 275,
"price": 12.05,
"orders": 1
},
{
"quantity": 1375,
"price": 12.2,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|110307",
"symbol": "MPHASIS25SEP2850PE",
"last_price": 11,
"volume": 114125,
"average_price": 13.19,
"oi": 99825,
"net_change": -2.45,
"total_buy_quantity": 110275,
"total_sell_quantity": 63525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.6,
"last_trade_time": "1758275975000",
"oi_day_high": 146575,
"oi_day_low": 99825
},
"NSE_FO:NMDC25SEP68CE": {
"ohlc": {
"open": 8.05,
"high": 8.05,
"low": 8.05,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 40500,
"price": 8.25,
"orders": 1
},
{
"quantity": 54000,
"price": 8.2,
"orders": 1
},
{
"quantity": 148500,
"price": 8.05,
"orders": 2
},
{
"quantity": 67500,
"price": 7.95,
"orders": 1
},
{
"quantity": 135000,
"price": 7.55,
"orders": 1
}
],
"sell": [
{
"quantity": 54000,
"price": 9.05,
"orders": 1
},
{
"quantity": 135000,
"price": 9.15,
"orders": 1
},
{
"quantity": 13500,
"price": 10.1,
"orders": 1
},
{
"quantity": 405000,
"price": 10.45,
"orders": 1
},
{
"quantity": 162000,
"price": 14.4,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+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": 850500,
"total_sell_quantity": 769500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.7,
"last_trade_time": "1758015581000",
"oi_day_high": 472500,
"oi_day_low": 472500
},
"NSE_FO:SHREECEM25SEP29750PE": {
"ohlc": {
"open": 310.2,
"high": 447.95,
"low": 300,
"close": 315
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 264.35,
"orders": 1
},
{
"quantity": 25,
"price": 264.3,
"orders": 1
},
{
"quantity": 50,
"price": 250.55,
"orders": 1
},
{
"quantity": 25,
"price": 250,
"orders": 1
},
{
"quantity": 25,
"price": 233.4,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 329.4,
"orders": 1
},
{
"quantity": 25,
"price": 329.45,
"orders": 1
},
{
"quantity": 25,
"price": 329.5,
"orders": 1
},
{
"quantity": 75,
"price": 432.85,
"orders": 1
},
{
"quantity": 25,
"price": 450,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|123189",
"symbol": "SHREECEM25SEP29750PE",
"last_price": 315,
"volume": 2925,
"average_price": 379.52,
"oi": 2775,
"net_change": 4.8,
"total_buy_quantity": 2675,
"total_sell_quantity": 1025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 854.1,
"last_trade_time": "1758275891000",
"oi_day_high": 2925,
"oi_day_low": 2700
},
"NSE_FO:MCX25SEP7400PE": {
"ohlc": {
"open": 32.1,
"high": 36.85,
"low": 19.15,
"close": 21.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 21.4,
"orders": 1
},
{
"quantity": 250,
"price": 20.7,
"orders": 2
},
{
"quantity": 625,
"price": 20.4,
"orders": 1
},
{
"quantity": 750,
"price": 20,
"orders": 2
},
{
"quantity": 375,
"price": 19.7,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 22.95,
"orders": 1
},
{
"quantity": 250,
"price": 23,
"orders": 2
},
{
"quantity": 125,
"price": 23.4,
"orders": 1
},
{
"quantity": 500,
"price": 23.95,
"orders": 1
},
{
"quantity": 500,
"price": 24.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "MCX25SEP7400PE",
"last_price": 21.8,
"volume": 138625,
"average_price": 26.08,
"oi": 75375,
"net_change": -6,
"total_buy_quantity": 38750,
"total_sell_quantity": 14500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 93.8,
"last_trade_time": "1758275882000",
"oi_day_high": 89750,
"oi_day_low": 74875
},
"NSE_FO:BLUESTARCO25SEP1880CE": {
"ohlc": {
"open": 72.15,
"high": 91.65,
"low": 72.15,
"close": 91.65
},
"depth": {
"buy": [
{
"quantity": 975,
"price": 87.25,
"orders": 1
},
{
"quantity": 325,
"price": 87.2,
"orders": 1
},
{
"quantity": 975,
"price": 86.1,
"orders": 1
},
{
"quantity": 1300,
"price": 83.9,
"orders": 1
},
{
"quantity": 3250,
"price": 81.05,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 101.95,
"orders": 1
},
{
"quantity": 1625,
"price": 102.05,
"orders": 1
},
{
"quantity": 650,
"price": 103.55,
"orders": 1
},
{
"quantity": 3250,
"price": 104.4,
"orders": 1
},
{
"quantity": 2275,
"price": 104.55,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|74557",
"symbol": "BLUESTARCO25SEP1880CE",
"last_price": 91.65,
"volume": 1300,
"average_price": 82.88,
"oi": 11375,
"net_change": 6.3,
"total_buy_quantity": 13325,
"total_sell_quantity": 17225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 192.5,
"last_trade_time": "1758274034000",
"oi_day_high": 11700,
"oi_day_low": 11375
},
"NSE_FO:TATACHEM25SEP920PE": {
"ohlc": {
"open": 2.1,
"high": 2.1,
"low": 1.25,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 1.45,
"orders": 1
},
{
"quantity": 1300,
"price": 1.4,
"orders": 2
},
{
"quantity": 3250,
"price": 1.35,
"orders": 3
},
{
"quantity": 1950,
"price": 1.3,
"orders": 3
},
{
"quantity": 650,
"price": 1.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 1.6,
"orders": 2
},
{
"quantity": 1950,
"price": 1.65,
"orders": 3
},
{
"quantity": 7800,
"price": 1.7,
"orders": 4
},
{
"quantity": 1300,
"price": 1.75,
"orders": 2
},
{
"quantity": 3900,
"price": 1.8,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|138011",
"symbol": "TATACHEM25SEP920PE",
"last_price": 1.65,
"volume": 22100,
"average_price": 1.67,
"oi": 173550,
"net_change": -0.35,
"total_buy_quantity": 127400,
"total_sell_quantity": 98800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1758274254000",
"oi_day_high": 174200,
"oi_day_low": 172250
},
"NSE_FO:LTF25SEP217.5PE": {
"ohlc": {
"open": 0.3,
"high": 0.3,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 31234,
"price": 0.2,
"orders": 3
},
{
"quantity": 98164,
"price": 0.15,
"orders": 9
},
{
"quantity": 437276,
"price": 0.1,
"orders": 12
},
{
"quantity": 504206,
"price": 0.05,
"orders": 11
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 31234,
"price": 0.25,
"orders": 4
},
{
"quantity": 31234,
"price": 0.3,
"orders": 4
},
{
"quantity": 13386,
"price": 0.35,
"orders": 3
},
{
"quantity": 8924,
"price": 0.4,
"orders": 2
},
{
"quantity": 4462,
"price": 0.45,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|105415",
"symbol": "LTF25SEP217.5PE",
"last_price": 0.2,
"volume": 13386,
"average_price": 0.25,
"oi": 455124,
"net_change": 0,
"total_buy_quantity": 1070880,
"total_sell_quantity": 615756,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1758275454000",
"oi_day_high": 455124,
"oi_day_low": 446200
},
"NSE_FO:IDFCFIRSTB25SEP68CE": {
"ohlc": {
"open": 4.7,
"high": 4.7,
"low": 4.05,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 18550,
"price": 3.95,
"orders": 2
},
{
"quantity": 92750,
"price": 3.9,
"orders": 5
},
{
"quantity": 18550,
"price": 3.85,
"orders": 2
},
{
"quantity": 55650,
"price": 3.8,
"orders": 4
},
{
"quantity": 37100,
"price": 3.75,
"orders": 3
}
],
"sell": [
{
"quantity": 9275,
"price": 4.05,
"orders": 1
},
{
"quantity": 64925,
"price": 4.1,
"orders": 4
},
{
"quantity": 9275,
"price": 4.15,
"orders": 1
},
{
"quantity": 46375,
"price": 4.2,
"orders": 2
},
{
"quantity": 64925,
"price": 4.25,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|96692",
"symbol": "IDFCFIRSTB25SEP68CE",
"last_price": 4.05,
"volume": 185500,
"average_price": 4.28,
"oi": 1725150,
"net_change": -0.05,
"total_buy_quantity": 1113000,
"total_sell_quantity": 667800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1758275761000",
"oi_day_high": 1845725,
"oi_day_low": 1725150
},
"NSE_FO:TITAGARH25SEP840CE": {
"ohlc": {
"open": 109.95,
"high": 110,
"low": 109.95,
"close": 110
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 116.2,
"orders": 1
},
{
"quantity": 725,
"price": 116.1,
"orders": 1
},
{
"quantity": 725,
"price": 116,
"orders": 1
},
{
"quantity": 2175,
"price": 114.1,
"orders": 1
},
{
"quantity": 2175,
"price": 114.05,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 118.95,
"orders": 1
},
{
"quantity": 725,
"price": 120.45,
"orders": 1
},
{
"quantity": 2900,
"price": 120.5,
"orders": 1
},
{
"quantity": 2900,
"price": 121.05,
"orders": 1
},
{
"quantity": 2900,
"price": 121.25,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|142119",
"symbol": "TITAGARH25SEP840CE",
"last_price": 110,
"volume": 1450,
"average_price": 109.97,
"oi": 50750,
"net_change": 0.75,
"total_buy_quantity": 31175,
"total_sell_quantity": 66700,
"lower_circuit_limit": 31.45,
"upper_circuit_limit": 188.55,
"last_trade_time": "1758272743000",
"oi_day_high": 50750,
"oi_day_low": 50750
},
"NSE_FO:VOLTAS25SEP1360CE": {
"ohlc": {
"open": 70.35,
"high": 75,
"low": 54.8,
"close": 56.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 55.6,
"orders": 1
},
{
"quantity": 375,
"price": 55.45,
"orders": 1
},
{
"quantity": 1875,
"price": 50.65,
"orders": 1
},
{
"quantity": 3750,
"price": 48.15,
"orders": 1
},
{
"quantity": 3750,
"price": 45.8,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 57,
"orders": 1
},
{
"quantity": 375,
"price": 57.05,
"orders": 1
},
{
"quantity": 375,
"price": 57.15,
"orders": 1
},
{
"quantity": 375,
"price": 57.25,
"orders": 1
},
{
"quantity": 3750,
"price": 67.85,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|144146",
"symbol": "VOLTAS25SEP1360CE",
"last_price": 56.5,
"volume": 28875,
"average_price": 63.32,
"oi": 61500,
"net_change": -9.85,
"total_buy_quantity": 27000,
"total_sell_quantity": 18750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 124.6,
"last_trade_time": "1758275795000",
"oi_day_high": 61500,
"oi_day_low": 54750
},
"NSE_FO:CROMPTON25SEP325CE": {
"ohlc": {
"open": 3.2,
"high": 3.2,
"low": 1.9,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 2.05,
"orders": 2
},
{
"quantity": 5400,
"price": 2,
"orders": 3
},
{
"quantity": 16200,
"price": 1.95,
"orders": 4
},
{
"quantity": 21600,
"price": 1.9,
"orders": 5
},
{
"quantity": 61200,
"price": 1.85,
"orders": 4
}
],
"sell": [
{
"quantity": 10800,
"price": 2.15,
"orders": 6
},
{
"quantity": 5400,
"price": 2.2,
"orders": 3
},
{
"quantity": 10800,
"price": 2.25,
"orders": 4
},
{
"quantity": 10800,
"price": 2.3,
"orders": 3
},
{
"quantity": 12600,
"price": 2.35,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|79145",
"symbol": "CROMPTON25SEP325CE",
"last_price": 2.1,
"volume": 810000,
"average_price": 2.42,
"oi": 871200,
"net_change": -1.25,
"total_buy_quantity": 358200,
"total_sell_quantity": 372600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1758275950000",
"oi_day_high": 901800,
"oi_day_low": 829800
},
"NSE_FO:GODREJCP25SEP1260PE": {
"ohlc": {
"open": 33.75,
"high": 41.85,
"low": 33.75,
"close": 37.25
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 36.6,
"orders": 1
},
{
"quantity": 500,
"price": 36.5,
"orders": 1
},
{
"quantity": 500,
"price": 33.05,
"orders": 1
},
{
"quantity": 1000,
"price": 33,
"orders": 2
},
{
"quantity": 2000,
"price": 32.45,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 37.5,
"orders": 1
},
{
"quantity": 500,
"price": 37.6,
"orders": 1
},
{
"quantity": 1000,
"price": 38.85,
"orders": 1
},
{
"quantity": 1500,
"price": 41.45,
"orders": 1
},
{
"quantity": 2000,
"price": 41.65,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|86437",
"symbol": "GODREJCP25SEP1260PE",
"last_price": 37.25,
"volume": 12500,
"average_price": 38.2,
"oi": 114500,
"net_change": -0.55,
"total_buy_quantity": 38000,
"total_sell_quantity": 24000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.5,
"last_trade_time": "1758275899000",
"oi_day_high": 118000,
"oi_day_low": 114500
},
"NSE_FO:BHARTIARTL25SEP1880PE": {
"ohlc": {
"open": 4,
"high": 4.45,
"low": 1.95,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 2.05,
"orders": 2
},
{
"quantity": 950,
"price": 2,
"orders": 2
},
{
"quantity": 2850,
"price": 1.95,
"orders": 4
},
{
"quantity": 14725,
"price": 1.9,
"orders": 3
},
{
"quantity": 15675,
"price": 1.85,
"orders": 5
}
],
"sell": [
{
"quantity": 950,
"price": 2.15,
"orders": 2
},
{
"quantity": 1900,
"price": 2.2,
"orders": 4
},
{
"quantity": 475,
"price": 2.25,
"orders": 1
},
{
"quantity": 2375,
"price": 2.3,
"orders": 4
},
{
"quantity": 2850,
"price": 2.35,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|73379",
"symbol": "BHARTIARTL25SEP1880PE",
"last_price": 2.2,
"volume": 1612625,
"average_price": 3.02,
"oi": 646475,
"net_change": -0.8,
"total_buy_quantity": 677350,
"total_sell_quantity": 194275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1758275976000",
"oi_day_high": 669750,
"oi_day_low": 613700
},
"NSE_FO:ADANIENSOL25SEP780CE": {
"ohlc": {
"open": 103.5,
"high": 113.9,
"low": 81.55,
"close": 101
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 101.2,
"orders": 1
},
{
"quantity": 675,
"price": 101.15,
"orders": 1
},
{
"quantity": 675,
"price": 101.1,
"orders": 1
},
{
"quantity": 675,
"price": 101.05,
"orders": 1
},
{
"quantity": 675,
"price": 101,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 102.4,
"orders": 1
},
{
"quantity": 675,
"price": 103.1,
"orders": 1
},
{
"quantity": 675,
"price": 103.15,
"orders": 1
},
{
"quantity": 1350,
"price": 103.85,
"orders": 1
},
{
"quantity": 8775,
"price": 104.95,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|61577",
"symbol": "ADANIENSOL25SEP780CE",
"last_price": 101,
"volume": 35775,
"average_price": 95.61,
"oi": 172125,
"net_change": 37.45,
"total_buy_quantity": 79650,
"total_sell_quantity": 54000,
"lower_circuit_limit": 29.45,
"upper_circuit_limit": 172.95,
"last_trade_time": "1758275926000",
"oi_day_high": 182925,
"oi_day_low": 172125
},
"NSE_FO:CAMS25SEP3700CE": {
"ohlc": {
"open": 450,
"high": 450,
"low": 420.85,
"close": 420.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 402.15,
"orders": 2
},
{
"quantity": 750,
"price": 402.1,
"orders": 1
},
{
"quantity": 600,
"price": 401.4,
"orders": 1
},
{
"quantity": 450,
"price": 395.05,
"orders": 1
},
{
"quantity": 450,
"price": 394.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 413.65,
"orders": 1
},
{
"quantity": 150,
"price": 413.7,
"orders": 1
},
{
"quantity": 150,
"price": 413.8,
"orders": 1
},
{
"quantity": 150,
"price": 413.9,
"orders": 1
},
{
"quantity": 300,
"price": 417.8,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|73960",
"symbol": "CAMS25SEP3700CE",
"last_price": 420.85,
"volume": 600,
"average_price": 433.85,
"oi": 34200,
"net_change": 40.85,
"total_buy_quantity": 13650,
"total_sell_quantity": 13350,
"lower_circuit_limit": 155.2,
"upper_circuit_limit": 686.5,
"last_trade_time": "1758267198000",
"oi_day_high": 34500,
"oi_day_low": 34200
},
"NSE_FO:AMBER25SEP7200CE": {
"ohlc": {
"open": 1069.3,
"high": 1069.3,
"low": 1069.3,
"close": 1069.3
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 1055.95,
"orders": 1
},
{
"quantity": 500,
"price": 1055.9,
"orders": 1
},
{
"quantity": 400,
"price": 1049,
"orders": 1
},
{
"quantity": 1000,
"price": 1025.8,
"orders": 1
},
{
"quantity": 1000,
"price": 1024.6,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 1148.6,
"orders": 1
},
{
"quantity": 400,
"price": 1148.65,
"orders": 1
},
{
"quantity": 1000,
"price": 1161.1,
"orders": 1
},
{
"quantity": 100,
"price": 1188.75,
"orders": 1
},
{
"quantity": 100,
"price": 1241.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+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": 417.35,
"upper_circuit_limit": 1807.85,
"last_trade_time": "1758096776000",
"oi_day_high": 600,
"oi_day_low": 600
},
"NSE_FO:INDIANB25SEP650PE": {
"ohlc": {
"open": 0.8,
"high": 1.05,
"low": 0.8,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 0.75,
"orders": 3
},
{
"quantity": 3000,
"price": 0.7,
"orders": 3
},
{
"quantity": 2000,
"price": 0.65,
"orders": 2
},
{
"quantity": 4000,
"price": 0.6,
"orders": 3
},
{
"quantity": 2000,
"price": 0.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 0.85,
"orders": 1
},
{
"quantity": 3000,
"price": 0.9,
"orders": 3
},
{
"quantity": 3000,
"price": 0.95,
"orders": 3
},
{
"quantity": 3000,
"price": 1,
"orders": 3
},
{
"quantity": 4000,
"price": 1.05,
"orders": 4
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|96190",
"symbol": "INDIANB25SEP650PE",
"last_price": 0.95,
"volume": 65000,
"average_price": 0.91,
"oi": 157000,
"net_change": -0.15,
"total_buy_quantity": 125000,
"total_sell_quantity": 149000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1758273516000",
"oi_day_high": 173000,
"oi_day_low": 156000
},
"NSE_FO:CDSL25SEP1460CE": {
"ohlc": {
"open": 139.95,
"high": 140,
"low": 139.95,
"close": 140
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 132,
"orders": 1
},
{
"quantity": 475,
"price": 131.95,
"orders": 1
},
{
"quantity": 1900,
"price": 130.7,
"orders": 1
},
{
"quantity": 1900,
"price": 130.45,
"orders": 1
},
{
"quantity": 1900,
"price": 129.95,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 135.85,
"orders": 1
},
{
"quantity": 475,
"price": 135.9,
"orders": 1
},
{
"quantity": 1425,
"price": 136.3,
"orders": 1
},
{
"quantity": 1900,
"price": 137.25,
"orders": 1
},
{
"quantity": 1425,
"price": 137.45,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|74934",
"symbol": "CDSL25SEP1460CE",
"last_price": 140,
"volume": 950,
"average_price": 139.97,
"oi": 59375,
"net_change": -0.15,
"total_buy_quantity": 41325,
"total_sell_quantity": 33250,
"lower_circuit_limit": 37,
"upper_circuit_limit": 243,
"last_trade_time": "1758254783000",
"oi_day_high": 59375,
"oi_day_low": 59375
},
"NSE_FO:KAYNES25SEP6200CE": {
"ohlc": {
"open": 1135,
"high": 1140,
"low": 1135,
"close": 1140
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 929.55,
"orders": 1
},
{
"quantity": 400,
"price": 925.35,
"orders": 1
},
{
"quantity": 400,
"price": 915.7,
"orders": 1
},
{
"quantity": 1000,
"price": 915.2,
"orders": 1
},
{
"quantity": 1000,
"price": 914.65,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 1003.4,
"orders": 1
},
{
"quantity": 400,
"price": 1007.35,
"orders": 1
},
{
"quantity": 1000,
"price": 1012.75,
"orders": 1
},
{
"quantity": 100,
"price": 1020.1,
"orders": 1
},
{
"quantity": 4000,
"price": 1085.75,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|104797",
"symbol": "KAYNES25SEP6200CE",
"last_price": 1140,
"volume": 400,
"average_price": 1137.5,
"oi": 8400,
"net_change": 75,
"total_buy_quantity": 7600,
"total_sell_quantity": 5700,
"lower_circuit_limit": 539.8,
"upper_circuit_limit": 1740.2,
"last_trade_time": "1758254724000",
"oi_day_high": 8600,
"oi_day_low": 8400
},
"NSE_FO:TATASTEEL25SEP152.5PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 418000,
"price": 0.1,
"orders": 12
},
{
"quantity": 1501500,
"price": 0.05,
"orders": 17
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 396000,
"price": 0.15,
"orders": 8
},
{
"quantity": 214500,
"price": 0.2,
"orders": 6
},
{
"quantity": 16500,
"price": 0.25,
"orders": 1
},
{
"quantity": 16500,
"price": 0.3,
"orders": 1
},
{
"quantity": 121000,
"price": 0.35,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|128688",
"symbol": "TATASTEEL25SEP152.5PE",
"last_price": 0.1,
"volume": 126500,
"average_price": 0.13,
"oi": 2414500,
"net_change": -0.05,
"total_buy_quantity": 1919500,
"total_sell_quantity": 1716000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1758274836000",
"oi_day_high": 2425500,
"oi_day_low": 2414500
},
"NSE_FO:OBEROIRLTY25SEP1620PE": {
"ohlc": {
"open": 14.1,
"high": 17.95,
"low": 8.5,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 10.25,
"orders": 1
},
{
"quantity": 350,
"price": 10.2,
"orders": 1
},
{
"quantity": 350,
"price": 10.15,
"orders": 1
},
{
"quantity": 350,
"price": 9.85,
"orders": 1
},
{
"quantity": 700,
"price": 9.45,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 10.8,
"orders": 1
},
{
"quantity": 350,
"price": 10.85,
"orders": 1
},
{
"quantity": 350,
"price": 10.95,
"orders": 1
},
{
"quantity": 350,
"price": 11.05,
"orders": 1
},
{
"quantity": 350,
"price": 11.2,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|114400",
"symbol": "OBEROIRLTY25SEP1620PE",
"last_price": 10.35,
"volume": 56000,
"average_price": 10.48,
"oi": 68950,
"net_change": -4.8,
"total_buy_quantity": 311500,
"total_sell_quantity": 45150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.95,
"last_trade_time": "1758275658000",
"oi_day_high": 72800,
"oi_day_low": 62650
},
"NSE_FO:ONGC25SEP235CE": {
"ohlc": {
"open": 3.05,
"high": 3.8,
"low": 2.55,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 15750,
"price": 3.45,
"orders": 7
},
{
"quantity": 13500,
"price": 3.4,
"orders": 6
},
{
"quantity": 9000,
"price": 3.35,
"orders": 4
},
{
"quantity": 13500,
"price": 3.3,
"orders": 5
},
{
"quantity": 24750,
"price": 3.25,
"orders": 4
}
],
"sell": [
{
"quantity": 9000,
"price": 3.5,
"orders": 3
},
{
"quantity": 22500,
"price": 3.55,
"orders": 9
},
{
"quantity": 31500,
"price": 3.6,
"orders": 13
},
{
"quantity": 15750,
"price": 3.65,
"orders": 7
},
{
"quantity": 36000,
"price": 3.7,
"orders": 9
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|115072",
"symbol": "ONGC25SEP235CE",
"last_price": 3.5,
"volume": 9085500,
"average_price": 3.25,
"oi": 11598750,
"net_change": 0.35,
"total_buy_quantity": 735750,
"total_sell_quantity": 1077750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1758275975000",
"oi_day_high": 11796750,
"oi_day_low": 11598750
},
"NSE_FO:EXIDEIND25SEP395PE": {
"ohlc": {
"open": 0.55,
"high": 1.05,
"low": 0.55,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 14400,
"price": 0.9,
"orders": 5
},
{
"quantity": 10800,
"price": 0.85,
"orders": 3
},
{
"quantity": 9000,
"price": 0.8,
"orders": 3
},
{
"quantity": 1800,
"price": 0.75,
"orders": 1
},
{
"quantity": 3600,
"price": 0.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 0.95,
"orders": 1
},
{
"quantity": 36000,
"price": 1,
"orders": 3
},
{
"quantity": 5400,
"price": 1.05,
"orders": 3
},
{
"quantity": 5400,
"price": 1.1,
"orders": 3
},
{
"quantity": 1800,
"price": 1.15,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|83912",
"symbol": "EXIDEIND25SEP395PE",
"last_price": 0.95,
"volume": 127800,
"average_price": 0.92,
"oi": 374400,
"net_change": 0.4,
"total_buy_quantity": 716400,
"total_sell_quantity": 284400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1758275884000",
"oi_day_high": 374400,
"oi_day_low": 354600
},
"NSE_FO:JSWENERGY25SEP500CE": {
"ohlc": {
"open": 49,
"high": 50.75,
"low": 45,
"close": 48
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 46.35,
"orders": 1
},
{
"quantity": 3000,
"price": 46.3,
"orders": 1
},
{
"quantity": 4000,
"price": 45.95,
"orders": 1
},
{
"quantity": 5000,
"price": 45.55,
"orders": 1
},
{
"quantity": 6000,
"price": 45.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 48.55,
"orders": 1
},
{
"quantity": 1000,
"price": 48.65,
"orders": 1
},
{
"quantity": 2000,
"price": 49,
"orders": 1
},
{
"quantity": 1000,
"price": 49.3,
"orders": 1
},
{
"quantity": 3000,
"price": 49.4,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|103198",
"symbol": "JSWENERGY25SEP500CE",
"last_price": 48,
"volume": 61000,
"average_price": 47.93,
"oi": 329000,
"net_change": 6.55,
"total_buy_quantity": 97000,
"total_sell_quantity": 106000,
"lower_circuit_limit": 12.3,
"upper_circuit_limit": 83.7,
"last_trade_time": "1758275207000",
"oi_day_high": 346000,
"oi_day_low": 328000
},
"NSE_FO:LODHA25SEP1200CE": {
"ohlc": {
"open": 27.85,
"high": 38.95,
"low": 24.6,
"close": 34
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 33.8,
"orders": 1
},
{
"quantity": 450,
"price": 33.75,
"orders": 1
},
{
"quantity": 450,
"price": 33.7,
"orders": 1
},
{
"quantity": 450,
"price": 33.65,
"orders": 1
},
{
"quantity": 450,
"price": 33.55,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 34.3,
"orders": 1
},
{
"quantity": 1800,
"price": 34.35,
"orders": 4
},
{
"quantity": 1800,
"price": 34.5,
"orders": 3
},
{
"quantity": 450,
"price": 34.9,
"orders": 1
},
{
"quantity": 450,
"price": 34.95,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|108154",
"symbol": "LODHA25SEP1200CE",
"last_price": 34,
"volume": 1012050,
"average_price": 31.92,
"oi": 469350,
"net_change": 5.8,
"total_buy_quantity": 218250,
"total_sell_quantity": 82350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 88.3,
"last_trade_time": "1758275968000",
"oi_day_high": 528300,
"oi_day_low": 469350
},
"NSE_FO:HINDUNILVR25SEP2660PE": {
"ohlc": {
"open": 86,
"high": 98.55,
"low": 83.8,
"close": 94.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 94.1,
"orders": 1
},
{
"quantity": 300,
"price": 94.05,
"orders": 1
},
{
"quantity": 300,
"price": 94,
"orders": 1
},
{
"quantity": 1500,
"price": 89.4,
"orders": 1
},
{
"quantity": 900,
"price": 87.15,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 96.95,
"orders": 1
},
{
"quantity": 300,
"price": 97,
"orders": 1
},
{
"quantity": 1200,
"price": 106.05,
"orders": 1
},
{
"quantity": 1500,
"price": 108.35,
"orders": 2
},
{
"quantity": 3000,
"price": 108.85,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|91737",
"symbol": "HINDUNILVR25SEP2660PE",
"last_price": 94.6,
"volume": 15600,
"average_price": 91.52,
"oi": 68400,
"net_change": 19.8,
"total_buy_quantity": 27300,
"total_sell_quantity": 26400,
"lower_circuit_limit": 18.2,
"upper_circuit_limit": 175.4,
"last_trade_time": "1758275989000",
"oi_day_high": 68400,
"oi_day_low": 65700
},
"NSE_FO:IDEA25SEP7PE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 65471100,
"price": 0.05,
"orders": 286
},
{
"quantity": 107498400,
"price": 0.1,
"orders": 428
},
{
"quantity": 61254075,
"price": 0.15,
"orders": 111
},
{
"quantity": 41741400,
"price": 0.2,
"orders": 51
},
{
"quantity": 25159200,
"price": 0.25,
"orders": 29
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|94152",
"symbol": "IDEA25SEP7PE",
"last_price": 0.05,
"volume": 317634900,
"average_price": 0.07,
"oi": 493677825,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 335074800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1758275992000",
"oi_day_high": 515048850,
"oi_day_low": 442430250
},
"NSE_FO:IOC25SEP137.5CE": {
"ohlc": {
"open": 10.75,
"high": 12.5,
"low": 10.75,
"close": 12.5
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 10.9,
"orders": 1
},
{
"quantity": 4875,
"price": 10.8,
"orders": 1
},
{
"quantity": 19500,
"price": 10.75,
"orders": 1
},
{
"quantity": 4875,
"price": 10.65,
"orders": 1
},
{
"quantity": 24375,
"price": 10.5,
"orders": 1
}
],
"sell": [
{
"quantity": 4875,
"price": 12.15,
"orders": 1
},
{
"quantity": 4875,
"price": 12.2,
"orders": 1
},
{
"quantity": 24375,
"price": 12.25,
"orders": 2
},
{
"quantity": 19500,
"price": 12.35,
"orders": 1
},
{
"quantity": 63375,
"price": 12.55,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|41955",
"symbol": "IOC25SEP137.5CE",
"last_price": 12.5,
"volume": 14625,
"average_price": 11.48,
"oi": 360750,
"net_change": 2.45,
"total_buy_quantity": 394875,
"total_sell_quantity": 375375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1758256565000",
"oi_day_high": 365625,
"oi_day_low": 360750
},
"NSE_FO:CANBK25SEP105PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 2099250,
"price": 0.1,
"orders": 34
},
{
"quantity": 4239000,
"price": 0.05,
"orders": 40
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1991250,
"price": 0.15,
"orders": 37
},
{
"quantity": 513000,
"price": 0.2,
"orders": 10
},
{
"quantity": 587250,
"price": 0.25,
"orders": 8
},
{
"quantity": 121500,
"price": 0.3,
"orders": 2
},
{
"quantity": 222750,
"price": 0.35,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|74416",
"symbol": "CANBK25SEP105PE",
"last_price": 0.15,
"volume": 1437750,
"average_price": 0.11,
"oi": 6675750,
"net_change": -0.05,
"total_buy_quantity": 6338250,
"total_sell_quantity": 4137750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1758275971000",
"oi_day_high": 6675750,
"oi_day_low": 6473250
},
"NSE_FO:NTPC25SEP330CE": {
"ohlc": {
"open": 9.05,
"high": 10.4,
"low": 8.4,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 10.1,
"orders": 1
},
{
"quantity": 3000,
"price": 10.05,
"orders": 2
},
{
"quantity": 1500,
"price": 10,
"orders": 1
},
{
"quantity": 1500,
"price": 9.95,
"orders": 1
},
{
"quantity": 1500,
"price": 9.75,
"orders": 1
}
],
"sell": [
{
"quantity": 21000,
"price": 10.25,
"orders": 5
},
{
"quantity": 3000,
"price": 10.3,
"orders": 2
},
{
"quantity": 4500,
"price": 10.35,
"orders": 3
},
{
"quantity": 21000,
"price": 10.5,
"orders": 5
},
{
"quantity": 9000,
"price": 10.6,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|118622",
"symbol": "NTPC25SEP330CE",
"last_price": 10.15,
"volume": 1651500,
"average_price": 9.78,
"oi": 2787000,
"net_change": 1.65,
"total_buy_quantity": 414000,
"total_sell_quantity": 268500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1758275980000",
"oi_day_high": 3162000,
"oi_day_low": 2787000
},
"NSE_FO:IGL25SEP205PE": {
"ohlc": {
"open": 0.65,
"high": 0.75,
"low": 0.55,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 8250,
"price": 0.55,
"orders": 2
},
{
"quantity": 5500,
"price": 0.5,
"orders": 2
},
{
"quantity": 13750,
"price": 0.45,
"orders": 5
},
{
"quantity": 11000,
"price": 0.4,
"orders": 4
},
{
"quantity": 13750,
"price": 0.35,
"orders": 4
}
],
"sell": [
{
"quantity": 13750,
"price": 0.6,
"orders": 5
},
{
"quantity": 13750,
"price": 0.65,
"orders": 4
},
{
"quantity": 16500,
"price": 0.7,
"orders": 4
},
{
"quantity": 16500,
"price": 0.75,
"orders": 4
},
{
"quantity": 11000,
"price": 0.8,
"orders": 4
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|95070",
"symbol": "IGL25SEP205PE",
"last_price": 0.6,
"volume": 775500,
"average_price": 0.65,
"oi": 1031250,
"net_change": -0.1,
"total_buy_quantity": 423500,
"total_sell_quantity": 462000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1758275749000",
"oi_day_high": 1031250,
"oi_day_low": 855250
},
"NSE_FO:SRF25SEP2850CE": {
"ohlc": {
"open": 105,
"high": 118.45,
"low": 105,
"close": 108.45
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 110.95,
"orders": 1
},
{
"quantity": 200,
"price": 110.85,
"orders": 1
},
{
"quantity": 200,
"price": 110.75,
"orders": 1
},
{
"quantity": 200,
"price": 108.1,
"orders": 1
},
{
"quantity": 400,
"price": 108.05,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 115.4,
"orders": 1
},
{
"quantity": 200,
"price": 115.7,
"orders": 1
},
{
"quantity": 200,
"price": 117.65,
"orders": 1
},
{
"quantity": 400,
"price": 117.7,
"orders": 1
},
{
"quantity": 200,
"price": 118.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|124845",
"symbol": "SRF25SEP2850CE",
"last_price": 108.45,
"volume": 2800,
"average_price": 113.08,
"oi": 48400,
"net_change": -1.3,
"total_buy_quantity": 19400,
"total_sell_quantity": 8400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 219.95,
"last_trade_time": "1758273582000",
"oi_day_high": 48400,
"oi_day_low": 48400
},
"NSE_FO:RECLTD25SEP350CE": {
"ohlc": {
"open": 34.25,
"high": 38.85,
"low": 34.25,
"close": 35.35
},
"depth": {
"buy": [
{
"quantity": 1275,
"price": 36.5,
"orders": 1
},
{
"quantity": 1275,
"price": 36.45,
"orders": 1
},
{
"quantity": 1275,
"price": 36.4,
"orders": 1
},
{
"quantity": 3825,
"price": 36.05,
"orders": 2
},
{
"quantity": 2550,
"price": 35.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1275,
"price": 37.3,
"orders": 1
},
{
"quantity": 2550,
"price": 37.35,
"orders": 2
},
{
"quantity": 1275,
"price": 37.4,
"orders": 1
},
{
"quantity": 1275,
"price": 37.65,
"orders": 1
},
{
"quantity": 5100,
"price": 37.7,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|120463",
"symbol": "RECLTD25SEP350CE",
"last_price": 35.35,
"volume": 36975,
"average_price": 36.63,
"oi": 568650,
"net_change": 0.05,
"total_buy_quantity": 114750,
"total_sell_quantity": 142800,
"lower_circuit_limit": 9.65,
"upper_circuit_limit": 61.05,
"last_trade_time": "1758273497000",
"oi_day_high": 569925,
"oi_day_low": 568650
},
"NSE_FO:LAURUSLABS25SEP860PE": {
"ohlc": {
"open": 2,
"high": 2.3,
"low": 1.25,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 6800,
"price": 1.45,
"orders": 3
},
{
"quantity": 10200,
"price": 1.4,
"orders": 5
},
{
"quantity": 34000,
"price": 1.35,
"orders": 5
},
{
"quantity": 11900,
"price": 1.3,
"orders": 3
},
{
"quantity": 3400,
"price": 1.25,
"orders": 2
}
],
"sell": [
{
"quantity": 11900,
"price": 1.55,
"orders": 5
},
{
"quantity": 22100,
"price": 1.6,
"orders": 5
},
{
"quantity": 25500,
"price": 1.65,
"orders": 5
},
{
"quantity": 6800,
"price": 1.7,
"orders": 3
},
{
"quantity": 13600,
"price": 1.75,
"orders": 4
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|107061",
"symbol": "LAURUSLABS25SEP860PE",
"last_price": 1.45,
"volume": 487900,
"average_price": 1.55,
"oi": 503200,
"net_change": -0.7,
"total_buy_quantity": 647700,
"total_sell_quantity": 285600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1758275747000",
"oi_day_high": 515100,
"oi_day_low": 465800
},
"NSE_FO:IRCTC25SEP700CE": {
"ohlc": {
"open": 38,
"high": 40,
"low": 36.45,
"close": 38.3
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 37.9,
"orders": 2
},
{
"quantity": 875,
"price": 37.85,
"orders": 1
},
{
"quantity": 875,
"price": 37.7,
"orders": 1
},
{
"quantity": 875,
"price": 37.45,
"orders": 1
},
{
"quantity": 875,
"price": 37.15,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 39.8,
"orders": 1
},
{
"quantity": 875,
"price": 39.85,
"orders": 1
},
{
"quantity": 875,
"price": 39.9,
"orders": 1
},
{
"quantity": 4375,
"price": 40.3,
"orders": 1
},
{
"quantity": 875,
"price": 40.7,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|101229",
"symbol": "IRCTC25SEP700CE",
"last_price": 38.3,
"volume": 55125,
"average_price": 38.13,
"oi": 232750,
"net_change": 0.4,
"total_buy_quantity": 86625,
"total_sell_quantity": 97125,
"lower_circuit_limit": 7.2,
"upper_circuit_limit": 69.9,
"last_trade_time": "1758275945000",
"oi_day_high": 248500,
"oi_day_low": 232750
},
"NSE_FO:INOXWIND25SEP135CE": {
"ohlc": {
"open": 16.15,
"high": 18.25,
"low": 16.15,
"close": 17.1
},
"depth": {
"buy": [
{
"quantity": 3272,
"price": 17.05,
"orders": 1
},
{
"quantity": 3272,
"price": 17,
"orders": 1
},
{
"quantity": 3272,
"price": 16.85,
"orders": 1
},
{
"quantity": 9816,
"price": 16.8,
"orders": 1
},
{
"quantity": 9816,
"price": 16.75,
"orders": 1
}
],
"sell": [
{
"quantity": 6544,
"price": 17.35,
"orders": 2
},
{
"quantity": 3272,
"price": 17.4,
"orders": 1
},
{
"quantity": 3272,
"price": 17.45,
"orders": 1
},
{
"quantity": 3272,
"price": 17.5,
"orders": 1
},
{
"quantity": 13088,
"price": 17.55,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|97815",
"symbol": "INOXWIND25SEP135CE",
"last_price": 17.1,
"volume": 124336,
"average_price": 17.65,
"oi": 170144,
"net_change": 2.2,
"total_buy_quantity": 281392,
"total_sell_quantity": 301024,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.05,
"last_trade_time": "1758275881000",
"oi_day_high": 176688,
"oi_day_low": 166872
},
"NSE_FO:KOTAKBANK25SEP1940CE": {
"ohlc": {
"open": 111.3,
"high": 112.25,
"low": 97.75,
"close": 99.1
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 101.2,
"orders": 1
},
{
"quantity": 400,
"price": 101.15,
"orders": 1
},
{
"quantity": 400,
"price": 101.05,
"orders": 1
},
{
"quantity": 400,
"price": 100.55,
"orders": 1
},
{
"quantity": 400,
"price": 100.1,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 103.9,
"orders": 1
},
{
"quantity": 400,
"price": 104,
"orders": 1
},
{
"quantity": 400,
"price": 104.05,
"orders": 1
},
{
"quantity": 1200,
"price": 105.45,
"orders": 1
},
{
"quantity": 1200,
"price": 106.1,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|102762",
"symbol": "KOTAKBANK25SEP1940CE",
"last_price": 99.1,
"volume": 68000,
"average_price": 104.01,
"oi": 191200,
"net_change": -20.2,
"total_buy_quantity": 31600,
"total_sell_quantity": 38800,
"lower_circuit_limit": 23.25,
"upper_circuit_limit": 176.45,
"last_trade_time": "1758275050000",
"oi_day_high": 203200,
"oi_day_low": 191200
},
"NSE_FO:MUTHOOTFIN25SEP2650CE": {
"ohlc": {
"open": 289.2,
"high": 289.2,
"low": 289.2,
"close": 289.2
},
"depth": {
"buy": [
{
"quantity": 1925,
"price": 281.75,
"orders": 2
},
{
"quantity": 825,
"price": 281.7,
"orders": 1
},
{
"quantity": 1100,
"price": 275.75,
"orders": 1
},
{
"quantity": 1375,
"price": 268,
"orders": 1
},
{
"quantity": 2750,
"price": 265.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 306.95,
"orders": 1
},
{
"quantity": 550,
"price": 307,
"orders": 2
},
{
"quantity": 825,
"price": 307.4,
"orders": 1
},
{
"quantity": 2750,
"price": 308.25,
"orders": 1
},
{
"quantity": 1100,
"price": 308.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|110469",
"symbol": "MUTHOOTFIN25SEP2650CE",
"last_price": 289.2,
"volume": 0,
"average_price": 0,
"oi": 18700,
"net_change": 0,
"total_buy_quantity": 19525,
"total_sell_quantity": 15125,
"lower_circuit_limit": 128.65,
"upper_circuit_limit": 453.45,
"last_trade_time": "1758167190000",
"oi_day_high": 18700,
"oi_day_low": 18700
},
"NSE_FO:JUBLFOOD25SEP640PE": {
"ohlc": {
"open": 17,
"high": 19.25,
"low": 15.95,
"close": 17.95
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 17.35,
"orders": 2
},
{
"quantity": 2500,
"price": 17.3,
"orders": 2
},
{
"quantity": 1250,
"price": 17.25,
"orders": 1
},
{
"quantity": 1250,
"price": 17.05,
"orders": 1
},
{
"quantity": 1250,
"price": 17,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 17.6,
"orders": 1
},
{
"quantity": 1250,
"price": 17.65,
"orders": 1
},
{
"quantity": 1250,
"price": 17.75,
"orders": 1
},
{
"quantity": 2500,
"price": 18.1,
"orders": 1
},
{
"quantity": 2500,
"price": 18.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|104049",
"symbol": "JUBLFOOD25SEP640PE",
"last_price": 17.95,
"volume": 48750,
"average_price": 17.99,
"oi": 373750,
"net_change": -0.25,
"total_buy_quantity": 200000,
"total_sell_quantity": 121250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.85,
"last_trade_time": "1758275925000",
"oi_day_high": 376250,
"oi_day_low": 370000
},
"NSE_FO:TATAMOTORS25SEP680CE": {
"ohlc": {
"open": 36,
"high": 38.8,
"low": 32.65,
"close": 33.35
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 32.8,
"orders": 1
},
{
"quantity": 1600,
"price": 32.75,
"orders": 2
},
{
"quantity": 1600,
"price": 32.55,
"orders": 2
},
{
"quantity": 800,
"price": 32.5,
"orders": 1
},
{
"quantity": 800,
"price": 32.45,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 33.25,
"orders": 1
},
{
"quantity": 2400,
"price": 33.3,
"orders": 3
},
{
"quantity": 800,
"price": 33.55,
"orders": 1
},
{
"quantity": 5600,
"price": 33.65,
"orders": 1
},
{
"quantity": 6400,
"price": 33.9,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|139512",
"symbol": "TATAMOTORS25SEP680CE",
"last_price": 33.35,
"volume": 443200,
"average_price": 34.94,
"oi": 1632800,
"net_change": -4,
"total_buy_quantity": 112800,
"total_sell_quantity": 529600,
"lower_circuit_limit": 3,
"upper_circuit_limit": 64,
"last_trade_time": "1758275976000",
"oi_day_high": 1634400,
"oi_day_low": 1483200
},
"NSE_FO:NESTLEIND25SEP1160PE": {
"ohlc": {
"open": 1.95,
"high": 3.6,
"low": 1.95,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 2.2,
"orders": 2
},
{
"quantity": 1000,
"price": 2.15,
"orders": 2
},
{
"quantity": 500,
"price": 2.1,
"orders": 1
},
{
"quantity": 500,
"price": 2.05,
"orders": 1
},
{
"quantity": 500,
"price": 2,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 2.35,
"orders": 1
},
{
"quantity": 1500,
"price": 2.4,
"orders": 3
},
{
"quantity": 1000,
"price": 2.45,
"orders": 2
},
{
"quantity": 1000,
"price": 2.5,
"orders": 2
},
{
"quantity": 1000,
"price": 2.55,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|117394",
"symbol": "NESTLEIND25SEP1160PE",
"last_price": 2.35,
"volume": 145000,
"average_price": 2.93,
"oi": 136000,
"net_change": 0.7,
"total_buy_quantity": 197000,
"total_sell_quantity": 103000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1758275951000",
"oi_day_high": 143500,
"oi_day_low": 131500
},
"NSE_FO:POLYCAB25SEP7100PE": {
"ohlc": {
"open": 22.35,
"high": 25.05,
"low": 15.8,
"close": 16.2
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 15.3,
"orders": 1
},
{
"quantity": 125,
"price": 15.25,
"orders": 1
},
{
"quantity": 125,
"price": 15.05,
"orders": 1
},
{
"quantity": 375,
"price": 15,
"orders": 3
},
{
"quantity": 125,
"price": 14.6,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 16.75,
"orders": 1
},
{
"quantity": 125,
"price": 16.8,
"orders": 1
},
{
"quantity": 125,
"price": 16.85,
"orders": 1
},
{
"quantity": 375,
"price": 17.15,
"orders": 1
},
{
"quantity": 500,
"price": 17.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|119241",
"symbol": "POLYCAB25SEP7100PE",
"last_price": 16.2,
"volume": 63750,
"average_price": 20.15,
"oi": 55125,
"net_change": -9.8,
"total_buy_quantity": 58875,
"total_sell_quantity": 19125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97.85,
"last_trade_time": "1758275984000",
"oi_day_high": 56000,
"oi_day_low": 45875
},
"NSE_FO:ASHOKLEY25SEP130CE": {
"ohlc": {
"open": 8.8,
"high": 12.1,
"low": 8.8,
"close": 10.45
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 10.45,
"orders": 1
},
{
"quantity": 10000,
"price": 10.4,
"orders": 1
},
{
"quantity": 5000,
"price": 10.35,
"orders": 1
},
{
"quantity": 25000,
"price": 10.3,
"orders": 1
},
{
"quantity": 10000,
"price": 10.25,
"orders": 1
}
],
"sell": [
{
"quantity": 15000,
"price": 10.6,
"orders": 3
},
{
"quantity": 10000,
"price": 10.7,
"orders": 1
},
{
"quantity": 25000,
"price": 10.75,
"orders": 1
},
{
"quantity": 25000,
"price": 10.8,
"orders": 1
},
{
"quantity": 15000,
"price": 10.85,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "ASHOKLEY25SEP130CE",
"last_price": 10.45,
"volume": 1270000,
"average_price": 10.53,
"oi": 3810000,
"net_change": 1.95,
"total_buy_quantity": 565000,
"total_sell_quantity": 475000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.45,
"last_trade_time": "1758275974000",
"oi_day_high": 4060000,
"oi_day_low": 3810000
},
"NSE_FO:UNITDSPR25SEP1280PE": {
"ohlc": {
"open": 3.05,
"high": 3.35,
"low": 2.25,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 2.35,
"orders": 1
},
{
"quantity": 800,
"price": 2.3,
"orders": 2
},
{
"quantity": 800,
"price": 2.25,
"orders": 2
},
{
"quantity": 1200,
"price": 2.2,
"orders": 3
},
{
"quantity": 400,
"price": 2.15,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 2.5,
"orders": 1
},
{
"quantity": 800,
"price": 2.55,
"orders": 2
},
{
"quantity": 1200,
"price": 2.6,
"orders": 3
},
{
"quantity": 1200,
"price": 2.65,
"orders": 3
},
{
"quantity": 3600,
"price": 2.7,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|143479",
"symbol": "UNITDSPR25SEP1280PE",
"last_price": 2.6,
"volume": 76000,
"average_price": 2.75,
"oi": 195600,
"net_change": -0.55,
"total_buy_quantity": 223600,
"total_sell_quantity": 109600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1758274913000",
"oi_day_high": 201200,
"oi_day_low": 194400
},
"NSE_FO:KPITTECH25SEP1180CE": {
"ohlc": {
"open": 126.05,
"high": 128.4,
"low": 106.25,
"close": 106.25
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 110.3,
"orders": 1
},
{
"quantity": 400,
"price": 110.2,
"orders": 1
},
{
"quantity": 400,
"price": 110.1,
"orders": 1
},
{
"quantity": 400,
"price": 109.5,
"orders": 1
},
{
"quantity": 400,
"price": 109.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 112.35,
"orders": 1
},
{
"quantity": 400,
"price": 112.75,
"orders": 1
},
{
"quantity": 400,
"price": 113.35,
"orders": 1
},
{
"quantity": 1200,
"price": 113.85,
"orders": 1
},
{
"quantity": 1600,
"price": 114.05,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|103335",
"symbol": "KPITTECH25SEP1180CE",
"last_price": 106.25,
"volume": 2800,
"average_price": 116.19,
"oi": 22400,
"net_change": 14.6,
"total_buy_quantity": 50400,
"total_sell_quantity": 40800,
"lower_circuit_limit": 26.3,
"upper_circuit_limit": 186.2,
"last_trade_time": "1758273812000",
"oi_day_high": 22400,
"oi_day_low": 22000
},
"NSE_FO:ITC25SEP400CE": {
"ohlc": {
"open": 14,
"high": 14,
"low": 11.6,
"close": 11.9
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 11.75,
"orders": 1
},
{
"quantity": 3200,
"price": 11.7,
"orders": 2
},
{
"quantity": 1600,
"price": 11.65,
"orders": 1
},
{
"quantity": 1600,
"price": 11.6,
"orders": 1
},
{
"quantity": 6400,
"price": 11.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1600,
"price": 11.9,
"orders": 1
},
{
"quantity": 1600,
"price": 11.95,
"orders": 1
},
{
"quantity": 4800,
"price": 12.1,
"orders": 1
},
{
"quantity": 1600,
"price": 12.15,
"orders": 1
},
{
"quantity": 3200,
"price": 12.2,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|101931",
"symbol": "ITC25SEP400CE",
"last_price": 11.9,
"volume": 515200,
"average_price": 12.38,
"oi": 1001600,
"net_change": -2.45,
"total_buy_quantity": 294400,
"total_sell_quantity": 296000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.4,
"last_trade_time": "1758275878000",
"oi_day_high": 1022400,
"oi_day_low": 934400
},
"NSE_FO:HFCL25SEP70CE": {
"ohlc": {
"open": 4.95,
"high": 7.1,
"low": 4.95,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 6450,
"price": 6.5,
"orders": 1
},
{
"quantity": 6450,
"price": 6.2,
"orders": 1
},
{
"quantity": 19350,
"price": 2.55,
"orders": 1
},
{
"quantity": 6450,
"price": 2.5,
"orders": 1
},
{
"quantity": 25800,
"price": 1.05,
"orders": 1
}
],
"sell": [
{
"quantity": 6450,
"price": 8.7,
"orders": 1
},
{
"quantity": 25800,
"price": 8.75,
"orders": 1
},
{
"quantity": 6450,
"price": 9,
"orders": 1
},
{
"quantity": 6450,
"price": 9.35,
"orders": 1
},
{
"quantity": 6450,
"price": 9.5,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|92222",
"symbol": "HFCL25SEP70CE",
"last_price": 6.75,
"volume": 96750,
"average_price": 6.53,
"oi": 2205900,
"net_change": -1.45,
"total_buy_quantity": 90300,
"total_sell_quantity": 161250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.9,
"last_trade_time": "1758275660000",
"oi_day_high": 2270400,
"oi_day_low": 2205900
},
"NSE_FO:PETRONET25SEP270PE": {
"ohlc": {
"open": 1.65,
"high": 1.7,
"low": 1.4,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 21600,
"price": 1.35,
"orders": 3
},
{
"quantity": 5400,
"price": 1.3,
"orders": 3
},
{
"quantity": 5400,
"price": 1.25,
"orders": 3
},
{
"quantity": 12600,
"price": 1.2,
"orders": 3
},
{
"quantity": 3600,
"price": 1.15,
"orders": 2
}
],
"sell": [
{
"quantity": 9000,
"price": 1.45,
"orders": 4
},
{
"quantity": 7200,
"price": 1.5,
"orders": 3
},
{
"quantity": 18000,
"price": 1.55,
"orders": 5
},
{
"quantity": 16200,
"price": 1.6,
"orders": 4
},
{
"quantity": 1800,
"price": 1.65,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|122431",
"symbol": "PETRONET25SEP270PE",
"last_price": 1.45,
"volume": 108000,
"average_price": 1.58,
"oi": 1544400,
"net_change": -0.1,
"total_buy_quantity": 469800,
"total_sell_quantity": 441000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1758275927000",
"oi_day_high": 1567800,
"oi_day_low": 1542600
},
"NSE_FO:PRESTIGE25SEP1580PE": {
"ohlc": {
"open": 13.5,
"high": 22,
"low": 11,
"close": 13.25
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 12.55,
"orders": 1
},
{
"quantity": 450,
"price": 12.5,
"orders": 1
},
{
"quantity": 1350,
"price": 11.9,
"orders": 2
},
{
"quantity": 450,
"price": 11.85,
"orders": 1
},
{
"quantity": 900,
"price": 11.6,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 13.3,
"orders": 1
},
{
"quantity": 900,
"price": 13.35,
"orders": 2
},
{
"quantity": 450,
"price": 13.95,
"orders": 1
},
{
"quantity": 1350,
"price": 14,
"orders": 2
},
{
"quantity": 1350,
"price": 14.05,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|119978",
"symbol": "PRESTIGE25SEP1580PE",
"last_price": 13.25,
"volume": 190350,
"average_price": 15.9,
"oi": 72900,
"net_change": 0.8,
"total_buy_quantity": 103050,
"total_sell_quantity": 103950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.2,
"last_trade_time": "1758275777000",
"oi_day_high": 124200,
"oi_day_low": 72900
},
"NSE_FO:ABB25SEP5000PE": {
"ohlc": {
"open": 6.45,
"high": 6.5,
"low": 5,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 4.85,
"orders": 1
},
{
"quantity": 125,
"price": 4.7,
"orders": 1
},
{
"quantity": 125,
"price": 4.65,
"orders": 1
},
{
"quantity": 125,
"price": 4.55,
"orders": 1
},
{
"quantity": 125,
"price": 4.5,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 5,
"orders": 1
},
{
"quantity": 250,
"price": 5.05,
"orders": 1
},
{
"quantity": 250,
"price": 5.1,
"orders": 2
},
{
"quantity": 125,
"price": 5.15,
"orders": 1
},
{
"quantity": 125,
"price": 5.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|62855",
"symbol": "ABB25SEP5000PE",
"last_price": 5,
"volume": 14750,
"average_price": 5.6,
"oi": 129875,
"net_change": -1.05,
"total_buy_quantity": 61250,
"total_sell_quantity": 19125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1758275831000",
"oi_day_high": 131125,
"oi_day_low": 128750
},
"NSE_FO:ALKEM25SEP5400PE": {
"ohlc": {
"open": 26.45,
"high": 37.45,
"low": 22.8,
"close": 23.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 22.05,
"orders": 1
},
{
"quantity": 125,
"price": 22,
"orders": 1
},
{
"quantity": 125,
"price": 21.95,
"orders": 1
},
{
"quantity": 625,
"price": 21.2,
"orders": 5
},
{
"quantity": 2000,
"price": 21,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 23.9,
"orders": 1
},
{
"quantity": 125,
"price": 24.5,
"orders": 1
},
{
"quantity": 125,
"price": 27.8,
"orders": 1
},
{
"quantity": 2250,
"price": 28.65,
"orders": 1
},
{
"quantity": 1250,
"price": 29.15,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|65261",
"symbol": "ALKEM25SEP5400PE",
"last_price": 23.25,
"volume": 38375,
"average_price": 29.84,
"oi": 36375,
"net_change": -16.05,
"total_buy_quantity": 22500,
"total_sell_quantity": 13875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.55,
"last_trade_time": "1758275939000",
"oi_day_high": 40000,
"oi_day_low": 28500
},
"NSE_FO:RVNL25SEP310CE": {
"ohlc": {
"open": 50.6,
"high": 50.6,
"low": 50.6,
"close": 50.6
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 52.65,
"orders": 2
},
{
"quantity": 4125,
"price": 52.6,
"orders": 1
},
{
"quantity": 6875,
"price": 51.75,
"orders": 1
},
{
"quantity": 5500,
"price": 51.65,
"orders": 1
},
{
"quantity": 13750,
"price": 50.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 55.75,
"orders": 2
},
{
"quantity": 4125,
"price": 55.8,
"orders": 1
},
{
"quantity": 5500,
"price": 55.85,
"orders": 1
},
{
"quantity": 13750,
"price": 56.05,
"orders": 1
},
{
"quantity": 2750,
"price": 58.05,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+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": 118250,
"total_sell_quantity": 108625,
"lower_circuit_limit": 22.1,
"upper_circuit_limit": 86.8,
"last_trade_time": "1758102991000",
"oi_day_high": 247500,
"oi_day_low": 232375
},
"NSE_FO:MAXHEALTH25SEP1160PE": {
"ohlc": {
"open": 18.55,
"high": 25.05,
"low": 16.4,
"close": 18.7
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 18.65,
"orders": 1
},
{
"quantity": 1050,
"price": 18.6,
"orders": 2
},
{
"quantity": 525,
"price": 18.55,
"orders": 1
},
{
"quantity": 525,
"price": 18.5,
"orders": 1
},
{
"quantity": 1575,
"price": 18.45,
"orders": 3
}
],
"sell": [
{
"quantity": 525,
"price": 19.25,
"orders": 1
},
{
"quantity": 525,
"price": 19.35,
"orders": 1
},
{
"quantity": 525,
"price": 19.4,
"orders": 1
},
{
"quantity": 525,
"price": 19.45,
"orders": 1
},
{
"quantity": 525,
"price": 20.4,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|112178",
"symbol": "MAXHEALTH25SEP1160PE",
"last_price": 18.7,
"volume": 561225,
"average_price": 20.99,
"oi": 251475,
"net_change": 3.85,
"total_buy_quantity": 89250,
"total_sell_quantity": 82425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.35,
"last_trade_time": "1758275995000",
"oi_day_high": 282975,
"oi_day_low": 251475
},
"NSE_FO:PHOENIXLTD25SEP1500CE": {
"ohlc": {
"open": 127.5,
"high": 136.25,
"low": 127.5,
"close": 136.25
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 130.45,
"orders": 1
},
{
"quantity": 350,
"price": 130.4,
"orders": 1
},
{
"quantity": 350,
"price": 130.25,
"orders": 1
},
{
"quantity": 350,
"price": 130.15,
"orders": 1
},
{
"quantity": 1050,
"price": 127.25,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 138.6,
"orders": 2
},
{
"quantity": 350,
"price": 138.65,
"orders": 1
},
{
"quantity": 350,
"price": 138.75,
"orders": 1
},
{
"quantity": 350,
"price": 138.9,
"orders": 1
},
{
"quantity": 1400,
"price": 141.55,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|116927",
"symbol": "PHOENIXLTD25SEP1500CE",
"last_price": 136.25,
"volume": 2100,
"average_price": 133.93,
"oi": 31850,
"net_change": 4.25,
"total_buy_quantity": 29050,
"total_sell_quantity": 32900,
"lower_circuit_limit": 32.45,
"upper_circuit_limit": 240.05,
"last_trade_time": "1758269465000",
"oi_day_high": 32200,
"oi_day_low": 31850
},
"NSE_FO:BHARATFORG25SEP1120CE": {
"ohlc": {
"open": 154,
"high": 154,
"low": 154,
"close": 154
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 144.35,
"orders": 1
},
{
"quantity": 1000,
"price": 144.3,
"orders": 2
},
{
"quantity": 2000,
"price": 143.8,
"orders": 1
},
{
"quantity": 5000,
"price": 143.45,
"orders": 1
},
{
"quantity": 2500,
"price": 131.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 157.7,
"orders": 1
},
{
"quantity": 5000,
"price": 160.2,
"orders": 1
},
{
"quantity": 5000,
"price": 160.6,
"orders": 1
},
{
"quantity": 20000,
"price": 176.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|72968",
"symbol": "BHARATFORG25SEP1120CE",
"last_price": 154,
"volume": 0,
"average_price": 0,
"oi": 83500,
"net_change": -0.05,
"total_buy_quantity": 37000,
"total_sell_quantity": 32000,
"lower_circuit_limit": 79.2,
"upper_circuit_limit": 230.3,
"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": 1500,
"price": 150.6,
"orders": 1
},
{
"quantity": 3750,
"price": 141.75,
"orders": 1
},
{
"quantity": 1875,
"price": 139.05,
"orders": 1
},
{
"quantity": 3750,
"price": 131.45,
"orders": 1
},
{
"quantity": 750,
"price": 131,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 165.4,
"orders": 2
},
{
"quantity": 3750,
"price": 165.45,
"orders": 1
},
{
"quantity": 1500,
"price": 167.25,
"orders": 1
},
{
"quantity": 750,
"price": 202.4,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-09-21T21:20:22.382+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": 22875,
"total_sell_quantity": 6750,
"lower_circuit_limit": 40.85,
"upper_circuit_limit": 269.25,
"last_trade_time": "1758097987000",
"oi_day_high": 43125,
"oi_day_low": 43125
},
"NSE_FO:SYNGENE25SEP630PE": {
"ohlc": {
"open": 1.95,
"high": 2.4,
"low": 1.5,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 1.45,
"orders": 3
},
{
"quantity": 4000,
"price": 1.4,
"orders": 3
},
{
"quantity": 14000,
"price": 1.35,
"orders": 6
},
{
"quantity": 11000,
"price": 1.3,
"orders": 4
},
{
"quantity": 6000,
"price": 1.25,
"orders": 2
}
],
"sell": [
{
"quantity": 4000,
"price": 1.55,
"orders": 4
},
{
"quantity": 12000,
"price": 1.6,
"orders": 5
},
{
"quantity": 10000,
"price": 1.65,
"orders": 3
},
{
"quantity": 7000,
"price": 1.7,
"orders": 3
},
{
"quantity": 2000,
"price": 1.75,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|126630",
"symbol": "SYNGENE25SEP630PE",
"last_price": 1.5,
"volume": 165000,
"average_price": 1.85,
"oi": 348000,
"net_change": -1.3,
"total_buy_quantity": 295000,
"total_sell_quantity": 176000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1758275951000",
"oi_day_high": 364000,
"oi_day_low": 314000
},
"NSE_FO:PAGEIND25SEP44000PE": {
"ohlc": {
"open": 558.1,
"high": 898.75,
"low": 492.45,
"close": 803.2
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 760,
"orders": 1
},
{
"quantity": 15,
"price": 759.95,
"orders": 1
},
{
"quantity": 15,
"price": 759.85,
"orders": 1
},
{
"quantity": 15,
"price": 757.6,
"orders": 1
},
{
"quantity": 15,
"price": 750.05,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 805.95,
"orders": 1
},
{
"quantity": 15,
"price": 806,
"orders": 1
},
{
"quantity": 15,
"price": 824.25,
"orders": 1
},
{
"quantity": 15,
"price": 837.85,
"orders": 1
},
{
"quantity": 30,
"price": 837.9,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|121138",
"symbol": "PAGEIND25SEP44000PE",
"last_price": 803.2,
"volume": 40470,
"average_price": 771.34,
"oi": 7230,
"net_change": 245.1,
"total_buy_quantity": 3690,
"total_sell_quantity": 2490,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1981.3,
"last_trade_time": "1758275978000",
"oi_day_high": 10200,
"oi_day_low": 5385
},
"NSE_FO:MFSL25SEP1600CE": {
"ohlc": {
"open": 10,
"high": 14.55,
"low": 8.75,
"close": 10.4
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 10.05,
"orders": 1
},
{
"quantity": 800,
"price": 10,
"orders": 1
},
{
"quantity": 4000,
"price": 9.5,
"orders": 1
},
{
"quantity": 3200,
"price": 9.25,
"orders": 1
},
{
"quantity": 800,
"price": 9.2,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 10.75,
"orders": 1
},
{
"quantity": 1600,
"price": 10.8,
"orders": 2
},
{
"quantity": 800,
"price": 11,
"orders": 1
},
{
"quantity": 3200,
"price": 11.75,
"orders": 1
},
{
"quantity": 1600,
"price": 12,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|113715",
"symbol": "MFSL25SEP1600CE",
"last_price": 10.4,
"volume": 377600,
"average_price": 11.48,
"oi": 278400,
"net_change": 0.45,
"total_buy_quantity": 122400,
"total_sell_quantity": 122400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.15,
"last_trade_time": "1758275977000",
"oi_day_high": 288000,
"oi_day_low": 252800
},
"NSE_FO:GMRAIRPORT25SEP86CE": {
"ohlc": {
"open": 7.05,
"high": 8,
"low": 7.05,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 27900,
"price": 6.25,
"orders": 1
},
{
"quantity": 34875,
"price": 6.2,
"orders": 1
},
{
"quantity": 69750,
"price": 6,
"orders": 1
},
{
"quantity": 69750,
"price": 5.85,
"orders": 1
},
{
"quantity": 279000,
"price": 5.55,
"orders": 1
}
],
"sell": [
{
"quantity": 27900,
"price": 7.3,
"orders": 1
},
{
"quantity": 69750,
"price": 7.45,
"orders": 1
},
{
"quantity": 6975,
"price": 7.95,
"orders": 1
},
{
"quantity": 41850,
"price": 8.15,
"orders": 2
},
{
"quantity": 6975,
"price": 8.85,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|87649",
"symbol": "GMRAIRPORT25SEP86CE",
"last_price": 8,
"volume": 13950,
"average_price": 7.52,
"oi": 662625,
"net_change": 1.75,
"total_buy_quantity": 495225,
"total_sell_quantity": 558000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28,
"last_trade_time": "1758268687000",
"oi_day_high": 669600,
"oi_day_low": 662625
},
"NSE_FO:PAYTM25SEP1240CE": {
"ohlc": {
"open": 27,
"high": 28.75,
"low": 9.15,
"close": 9.55
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 9.15,
"orders": 2
},
{
"quantity": 6525,
"price": 9.1,
"orders": 6
},
{
"quantity": 1450,
"price": 9.05,
"orders": 2
},
{
"quantity": 8700,
"price": 9,
"orders": 11
},
{
"quantity": 2900,
"price": 8.95,
"orders": 3
}
],
"sell": [
{
"quantity": 725,
"price": 9.65,
"orders": 1
},
{
"quantity": 4350,
"price": 9.7,
"orders": 5
},
{
"quantity": 5800,
"price": 9.75,
"orders": 3
},
{
"quantity": 2900,
"price": 9.8,
"orders": 4
},
{
"quantity": 4350,
"price": 9.85,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|121855",
"symbol": "PAYTM25SEP1240CE",
"last_price": 9.55,
"volume": 6411900,
"average_price": 14.67,
"oi": 1657350,
"net_change": -17.95,
"total_buy_quantity": 355975,
"total_sell_quantity": 432100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.95,
"last_trade_time": "1758275995000",
"oi_day_high": 1693600,
"oi_day_low": 1206400
},
"NSE_FO:HDFCLIFE25SEP780PE": {
"ohlc": {
"open": 7.9,
"high": 10.8,
"low": 6.5,
"close": 8.95
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 8.55,
"orders": 3
},
{
"quantity": 2200,
"price": 8.4,
"orders": 2
},
{
"quantity": 1100,
"price": 8.1,
"orders": 1
},
{
"quantity": 1100,
"price": 8.05,
"orders": 1
},
{
"quantity": 1100,
"price": 7.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 8.9,
"orders": 1
},
{
"quantity": 2200,
"price": 8.95,
"orders": 2
},
{
"quantity": 2200,
"price": 9,
"orders": 2
},
{
"quantity": 1100,
"price": 9.05,
"orders": 1
},
{
"quantity": 2200,
"price": 9.1,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|91320",
"symbol": "HDFCLIFE25SEP780PE",
"last_price": 8.95,
"volume": 1516900,
"average_price": 8.44,
"oi": 963600,
"net_change": -0.05,
"total_buy_quantity": 627000,
"total_sell_quantity": 200200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.2,
"last_trade_time": "1758275986000",
"oi_day_high": 1142900,
"oi_day_low": 963600
},
"NSE_FO:TATACONSUM25SEP1060PE": {
"ohlc": {
"open": 1.05,
"high": 1.4,
"low": 0.8,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 0.8,
"orders": 1
},
{
"quantity": 1100,
"price": 0.75,
"orders": 2
},
{
"quantity": 8800,
"price": 0.7,
"orders": 4
},
{
"quantity": 2750,
"price": 0.65,
"orders": 5
},
{
"quantity": 1650,
"price": 0.6,
"orders": 3
}
],
"sell": [
{
"quantity": 2200,
"price": 0.85,
"orders": 4
},
{
"quantity": 1100,
"price": 0.9,
"orders": 2
},
{
"quantity": 550,
"price": 0.95,
"orders": 1
},
{
"quantity": 1100,
"price": 1,
"orders": 2
},
{
"quantity": 550,
"price": 1.05,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|138635",
"symbol": "TATACONSUM25SEP1060PE",
"last_price": 0.8,
"volume": 68750,
"average_price": 1.04,
"oi": 139150,
"net_change": -0.15,
"total_buy_quantity": 162800,
"total_sell_quantity": 94600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1758275513000",
"oi_day_high": 156200,
"oi_day_low": 139150
},
"NSE_FO:DIVISLAB25SEP6100CE": {
"ohlc": {
"open": 124.75,
"high": 220,
"low": 124.75,
"close": 150.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 150,
"orders": 1
},
{
"quantity": 100,
"price": 149.6,
"orders": 1
},
{
"quantity": 100,
"price": 148.05,
"orders": 1
},
{
"quantity": 100,
"price": 148,
"orders": 1
},
{
"quantity": 100,
"price": 146.2,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 150.95,
"orders": 1
},
{
"quantity": 100,
"price": 151,
"orders": 1
},
{
"quantity": 100,
"price": 151.95,
"orders": 1
},
{
"quantity": 200,
"price": 152,
"orders": 1
},
{
"quantity": 200,
"price": 152.5,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|81301",
"symbol": "DIVISLAB25SEP6100CE",
"last_price": 150.5,
"volume": 528200,
"average_price": 180.77,
"oi": 115500,
"net_change": 32.85,
"total_buy_quantity": 14000,
"total_sell_quantity": 13500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 349.25,
"last_trade_time": "1758275959000",
"oi_day_high": 184500,
"oi_day_low": 115500
},
"NSE_FO:CUMMINSIND25SEP3850CE": {
"ohlc": {
"open": 237.95,
"high": 237.95,
"low": 229.65,
"close": 229.65
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 225.5,
"orders": 1
},
{
"quantity": 400,
"price": 225.45,
"orders": 2
},
{
"quantity": 200,
"price": 225.2,
"orders": 1
},
{
"quantity": 400,
"price": 221.5,
"orders": 1
},
{
"quantity": 200,
"price": 219.3,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 247.3,
"orders": 1
},
{
"quantity": 1000,
"price": 248.1,
"orders": 1
},
{
"quantity": 800,
"price": 251.1,
"orders": 1
},
{
"quantity": 2000,
"price": 252.15,
"orders": 1
},
{
"quantity": 800,
"price": 253.25,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|79601",
"symbol": "CUMMINSIND25SEP3850CE",
"last_price": 229.65,
"volume": 600,
"average_price": 232.48,
"oi": 19600,
"net_change": -58.5,
"total_buy_quantity": 19400,
"total_sell_quantity": 18000,
"lower_circuit_limit": 31,
"upper_circuit_limit": 428.5,
"last_trade_time": "1758274342000",
"oi_day_high": 19800,
"oi_day_low": 19600
},
"NSE_FO:TATAPOWER25SEP370CE": {
"ohlc": {
"open": 27,
"high": 29.6,
"low": 25.8,
"close": 28.15
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 27.75,
"orders": 2
},
{
"quantity": 1450,
"price": 27.7,
"orders": 1
},
{
"quantity": 1450,
"price": 27.65,
"orders": 1
},
{
"quantity": 5800,
"price": 27.4,
"orders": 1
},
{
"quantity": 7250,
"price": 27.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 28.1,
"orders": 1
},
{
"quantity": 1450,
"price": 28.15,
"orders": 1
},
{
"quantity": 1450,
"price": 28.3,
"orders": 1
},
{
"quantity": 5800,
"price": 28.45,
"orders": 1
},
{
"quantity": 4350,
"price": 28.65,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|140069",
"symbol": "TATAPOWER25SEP370CE",
"last_price": 28.15,
"volume": 111650,
"average_price": 27.79,
"oi": 374100,
"net_change": 3.4,
"total_buy_quantity": 146450,
"total_sell_quantity": 179800,
"lower_circuit_limit": 8.15,
"upper_circuit_limit": 48.15,
"last_trade_time": "1758274544000",
"oi_day_high": 377000,
"oi_day_low": 365400
},
"NSE_FO:GLENMARK25SEP1940PE": {
"ohlc": {
"open": 2.1,
"high": 2.55,
"low": 1.8,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 1.5,
"orders": 1
},
{
"quantity": 7875,
"price": 1.1,
"orders": 2
},
{
"quantity": 6000,
"price": 1,
"orders": 1
},
{
"quantity": 22500,
"price": 0.65,
"orders": 3
},
{
"quantity": 11625,
"price": 0.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 3.45,
"orders": 1
},
{
"quantity": 375,
"price": 3.5,
"orders": 1
},
{
"quantity": 12000,
"price": 4.3,
"orders": 3
},
{
"quantity": 375,
"price": 5,
"orders": 1
},
{
"quantity": 7875,
"price": 7,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|85547",
"symbol": "GLENMARK25SEP1940PE",
"last_price": 1.8,
"volume": 18375,
"average_price": 2.15,
"oi": 235125,
"net_change": -0.25,
"total_buy_quantity": 149625,
"total_sell_quantity": 42750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1758274253000",
"oi_day_high": 236250,
"oi_day_low": 235125
},
"NSE_FO:SHREECEM25SEP29750CE": {
"ohlc": {
"open": 565,
"high": 598.1,
"low": 446,
"close": 478.7
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 472,
"orders": 1
},
{
"quantity": 25,
"price": 471.95,
"orders": 1
},
{
"quantity": 50,
"price": 436,
"orders": 1
},
{
"quantity": 100,
"price": 414.1,
"orders": 1
},
{
"quantity": 75,
"price": 402.5,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 547.85,
"orders": 1
},
{
"quantity": 25,
"price": 548,
"orders": 1
},
{
"quantity": 25,
"price": 583.6,
"orders": 1
},
{
"quantity": 25,
"price": 585.25,
"orders": 1
},
{
"quantity": 75,
"price": 590,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|123188",
"symbol": "SHREECEM25SEP29750CE",
"last_price": 478.7,
"volume": 1700,
"average_price": 513.78,
"oi": 3500,
"net_change": -84.45,
"total_buy_quantity": 1900,
"total_sell_quantity": 1575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1173.65,
"last_trade_time": "1758275700000",
"oi_day_high": 3975,
"oi_day_low": 3500
},
"NSE_FO:SIEMENS25SEP3050PE": {
"ohlc": {
"open": 4.7,
"high": 5,
"low": 4,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 3.8,
"orders": 1
},
{
"quantity": 125,
"price": 3.55,
"orders": 1
},
{
"quantity": 125,
"price": 3.5,
"orders": 1
},
{
"quantity": 125,
"price": 3.45,
"orders": 1
},
{
"quantity": 250,
"price": 2.6,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 4.8,
"orders": 1
},
{
"quantity": 125,
"price": 4.85,
"orders": 1
},
{
"quantity": 125,
"price": 4.9,
"orders": 1
},
{
"quantity": 125,
"price": 5,
"orders": 1
},
{
"quantity": 375,
"price": 5.05,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|123889",
"symbol": "SIEMENS25SEP3050PE",
"last_price": 4,
"volume": 3125,
"average_price": 4.48,
"oi": 31000,
"net_change": -0.85,
"total_buy_quantity": 164250,
"total_sell_quantity": 18500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1758275776000",
"oi_day_high": 31500,
"oi_day_low": 30875
},
"NSE_FO:IEX25SEP140PE": {
"ohlc": {
"open": 0.4,
"high": 0.6,
"low": 0.4,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 150000,
"price": 0.35,
"orders": 8
},
{
"quantity": 270000,
"price": 0.3,
"orders": 8
},
{
"quantity": 97500,
"price": 0.25,
"orders": 7
},
{
"quantity": 93750,
"price": 0.2,
"orders": 7
},
{
"quantity": 225000,
"price": 0.15,
"orders": 9
}
],
"sell": [
{
"quantity": 7500,
"price": 0.4,
"orders": 1
},
{
"quantity": 180000,
"price": 0.45,
"orders": 14
},
{
"quantity": 86250,
"price": 0.5,
"orders": 7
},
{
"quantity": 11250,
"price": 0.55,
"orders": 1
},
{
"quantity": 11250,
"price": 0.6,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|97090",
"symbol": "IEX25SEP140PE",
"last_price": 0.4,
"volume": 1230000,
"average_price": 0.43,
"oi": 1878750,
"net_change": -0.15,
"total_buy_quantity": 1110000,
"total_sell_quantity": 907500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1758275960000",
"oi_day_high": 2017500,
"oi_day_low": 1878750
},
"NSE_FO:BAJAJ-AUTO25SEP8700PE": {
"ohlc": {
"open": 36.25,
"high": 45.95,
"low": 32.2,
"close": 36.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 35.9,
"orders": 2
},
{
"quantity": 75,
"price": 34.8,
"orders": 1
},
{
"quantity": 225,
"price": 34.75,
"orders": 1
},
{
"quantity": 75,
"price": 34.7,
"orders": 1
},
{
"quantity": 75,
"price": 34.65,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 36.6,
"orders": 1
},
{
"quantity": 150,
"price": 36.65,
"orders": 2
},
{
"quantity": 75,
"price": 36.75,
"orders": 1
},
{
"quantity": 75,
"price": 37.75,
"orders": 1
},
{
"quantity": 75,
"price": 37.8,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|66761",
"symbol": "BAJAJ-AUTO25SEP8700PE",
"last_price": 36.2,
"volume": 89850,
"average_price": 37.15,
"oi": 82875,
"net_change": 8.6,
"total_buy_quantity": 41550,
"total_sell_quantity": 5475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 147.25,
"last_trade_time": "1758275979000",
"oi_day_high": 82875,
"oi_day_low": 78225
},
"NSE_FO:SBIN25SEP800PE": {
"ohlc": {
"open": 0.85,
"high": 0.95,
"low": 0.65,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 67500,
"price": 0.65,
"orders": 10
},
{
"quantity": 401250,
"price": 0.6,
"orders": 27
},
{
"quantity": 228000,
"price": 0.55,
"orders": 20
},
{
"quantity": 282000,
"price": 0.5,
"orders": 36
},
{
"quantity": 45000,
"price": 0.45,
"orders": 4
}
],
"sell": [
{
"quantity": 81750,
"price": 0.7,
"orders": 11
},
{
"quantity": 156000,
"price": 0.75,
"orders": 17
},
{
"quantity": 104250,
"price": 0.8,
"orders": 16
},
{
"quantity": 93000,
"price": 0.85,
"orders": 11
},
{
"quantity": 27750,
"price": 0.9,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|132469",
"symbol": "SBIN25SEP800PE",
"last_price": 0.65,
"volume": 5703750,
"average_price": 0.73,
"oi": 5567250,
"net_change": -0.3,
"total_buy_quantity": 2222250,
"total_sell_quantity": 1089750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1758275984000",
"oi_day_high": 5625000,
"oi_day_low": 5163000
},
"NSE_FO:NMDC25SEP68PE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 1471500,
"price": 0.05,
"orders": 15
},
{
"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": 1350000,
"price": 0.1,
"orders": 10
},
{
"quantity": 189000,
"price": 0.15,
"orders": 5
},
{
"quantity": 54000,
"price": 0.2,
"orders": 2
},
{
"quantity": 40500,
"price": 0.25,
"orders": 1
},
{
"quantity": 108000,
"price": 0.3,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|118388",
"symbol": "NMDC25SEP68PE",
"last_price": 0.05,
"volume": 310500,
"average_price": 0.07,
"oi": 2335500,
"net_change": -0.05,
"total_buy_quantity": 1471500,
"total_sell_quantity": 2659500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1758275993000",
"oi_day_high": 2511000,
"oi_day_low": 2335500
},
"NSE_FO:ZYDUSLIFE25SEP980CE": {
"ohlc": {
"open": 72.3,
"high": 72.3,
"low": 62.05,
"close": 62.05
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 57.35,
"orders": 1
},
{
"quantity": 900,
"price": 57.3,
"orders": 1
},
{
"quantity": 3600,
"price": 57.25,
"orders": 1
},
{
"quantity": 4500,
"price": 55.8,
"orders": 1
},
{
"quantity": 9000,
"price": 50.7,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 66.1,
"orders": 1
},
{
"quantity": 3600,
"price": 66.15,
"orders": 1
},
{
"quantity": 4500,
"price": 66.75,
"orders": 1
},
{
"quantity": 9000,
"price": 67.8,
"orders": 1
},
{
"quantity": 10800,
"price": 68.3,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|144498",
"symbol": "ZYDUSLIFE25SEP980CE",
"last_price": 62.05,
"volume": 5400,
"average_price": 66.5,
"oi": 32400,
"net_change": -10.55,
"total_buy_quantity": 58500,
"total_sell_quantity": 63900,
"lower_circuit_limit": 18.2,
"upper_circuit_limit": 105.9,
"last_trade_time": "1758272358000",
"oi_day_high": 32400,
"oi_day_low": 32400
},
"NSE_FO:KALYANKJIL25SEP510CE": {
"ohlc": {
"open": 12.7,
"high": 15.95,
"low": 12.45,
"close": 13.15
},
"depth": {
"buy": [
{
"quantity": 1175,
"price": 13,
"orders": 1
},
{
"quantity": 1175,
"price": 12.95,
"orders": 1
},
{
"quantity": 2350,
"price": 12.9,
"orders": 2
},
{
"quantity": 1175,
"price": 12.65,
"orders": 1
},
{
"quantity": 4700,
"price": 12.6,
"orders": 2
}
],
"sell": [
{
"quantity": 2350,
"price": 13.35,
"orders": 2
},
{
"quantity": 2350,
"price": 13.4,
"orders": 2
},
{
"quantity": 1175,
"price": 13.7,
"orders": 1
},
{
"quantity": 1175,
"price": 13.75,
"orders": 1
},
{
"quantity": 1175,
"price": 13.8,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|101686",
"symbol": "KALYANKJIL25SEP510CE",
"last_price": 13.15,
"volume": 967025,
"average_price": 13.51,
"oi": 893000,
"net_change": -1.9,
"total_buy_quantity": 280825,
"total_sell_quantity": 227950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.55,
"last_trade_time": "1758275986000",
"oi_day_high": 893000,
"oi_day_low": 779025
},
"NSE_FO:MPHASIS25SEP2850CE": {
"ohlc": {
"open": 167.7,
"high": 178.7,
"low": 146.35,
"close": 159.85
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 160.9,
"orders": 1
},
{
"quantity": 275,
"price": 160.85,
"orders": 1
},
{
"quantity": 275,
"price": 160.8,
"orders": 1
},
{
"quantity": 275,
"price": 160.7,
"orders": 1
},
{
"quantity": 275,
"price": 159.05,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 163.75,
"orders": 1
},
{
"quantity": 275,
"price": 163.8,
"orders": 1
},
{
"quantity": 275,
"price": 163.9,
"orders": 1
},
{
"quantity": 275,
"price": 164,
"orders": 1
},
{
"quantity": 275,
"price": 165.8,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|110306",
"symbol": "MPHASIS25SEP2850CE",
"last_price": 159.85,
"volume": 9625,
"average_price": 160.78,
"oi": 62425,
"net_change": -17.15,
"total_buy_quantity": 25025,
"total_sell_quantity": 26950,
"lower_circuit_limit": 16.2,
"upper_circuit_limit": 304.7,
"last_trade_time": "1758275884000",
"oi_day_high": 65450,
"oi_day_low": 62425
},
"NSE_FO:BANKBARODA25SEP232.5PE": {
"ohlc": {
"open": 0.4,
"high": 0.4,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 43875,
"price": 0.25,
"orders": 5
},
{
"quantity": 228150,
"price": 0.2,
"orders": 7
},
{
"quantity": 242775,
"price": 0.15,
"orders": 8
},
{
"quantity": 178425,
"price": 0.1,
"orders": 8
},
{
"quantity": 155025,
"price": 0.05,
"orders": 7
}
],
"sell": [
{
"quantity": 11700,
"price": 0.35,
"orders": 4
},
{
"quantity": 58500,
"price": 0.4,
"orders": 3
},
{
"quantity": 8775,
"price": 0.45,
"orders": 2
},
{
"quantity": 8775,
"price": 0.5,
"orders": 3
},
{
"quantity": 11700,
"price": 0.55,
"orders": 4
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|68178",
"symbol": "BANKBARODA25SEP232.5PE",
"last_price": 0.3,
"volume": 231075,
"average_price": 0.33,
"oi": 880425,
"net_change": -0.1,
"total_buy_quantity": 848250,
"total_sell_quantity": 479700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1758275501000",
"oi_day_high": 930150,
"oi_day_low": 880425
},
"NSE_FO:COLPAL25SEP2260PE": {
"ohlc": {
"open": 4.75,
"high": 7.6,
"low": 4.5,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 6.9,
"orders": 1
},
{
"quantity": 225,
"price": 6.85,
"orders": 1
},
{
"quantity": 1575,
"price": 6.5,
"orders": 1
},
{
"quantity": 1575,
"price": 6.4,
"orders": 1
},
{
"quantity": 225,
"price": 6.1,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 7.75,
"orders": 1
},
{
"quantity": 225,
"price": 7.8,
"orders": 1
},
{
"quantity": 225,
"price": 7.85,
"orders": 1
},
{
"quantity": 1800,
"price": 8.15,
"orders": 1
},
{
"quantity": 1800,
"price": 8.3,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|78081",
"symbol": "COLPAL25SEP2260PE",
"last_price": 7.5,
"volume": 38925,
"average_price": 6.42,
"oi": 86625,
"net_change": 2.15,
"total_buy_quantity": 169425,
"total_sell_quantity": 43650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.8,
"last_trade_time": "1758275920000",
"oi_day_high": 99225,
"oi_day_low": 86625
},
"NSE_FO:HCLTECH25SEP1440PE": {
"ohlc": {
"open": 4.7,
"high": 8.8,
"low": 4.25,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 6.9,
"orders": 2
},
{
"quantity": 1050,
"price": 6.85,
"orders": 3
},
{
"quantity": 700,
"price": 6.8,
"orders": 2
},
{
"quantity": 350,
"price": 6.7,
"orders": 1
},
{
"quantity": 350,
"price": 6.65,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 7.05,
"orders": 2
},
{
"quantity": 1750,
"price": 7.1,
"orders": 5
},
{
"quantity": 2100,
"price": 7.15,
"orders": 4
},
{
"quantity": 700,
"price": 7.2,
"orders": 2
},
{
"quantity": 1050,
"price": 7.25,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|90030",
"symbol": "HCLTECH25SEP1440PE",
"last_price": 6.95,
"volume": 697900,
"average_price": 7.12,
"oi": 194950,
"net_change": 2.5,
"total_buy_quantity": 798000,
"total_sell_quantity": 88900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.8,
"last_trade_time": "1758275958000",
"oi_day_high": 273000,
"oi_day_low": 194950
},
"NSE_FO:MANKIND25SEP2450CE": {
"ohlc": {
"open": 213.8,
"high": 213.8,
"low": 213.8,
"close": 213.8
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 215.25,
"orders": 1
},
{
"quantity": 225,
"price": 215.2,
"orders": 1
},
{
"quantity": 900,
"price": 212.7,
"orders": 1
},
{
"quantity": 675,
"price": 209.8,
"orders": 1
},
{
"quantity": 2250,
"price": 204.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 227.6,
"orders": 3
},
{
"quantity": 225,
"price": 227.65,
"orders": 1
},
{
"quantity": 900,
"price": 233.15,
"orders": 1
},
{
"quantity": 675,
"price": 234.65,
"orders": 1
},
{
"quantity": 2250,
"price": 235.3,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|107367",
"symbol": "MANKIND25SEP2450CE",
"last_price": 213.8,
"volume": 0,
"average_price": 0,
"oi": 4725,
"net_change": 0,
"total_buy_quantity": 17325,
"total_sell_quantity": 15750,
"lower_circuit_limit": 79.15,
"upper_circuit_limit": 357.55,
"last_trade_time": "1758185434000",
"oi_day_high": 4725,
"oi_day_low": 4725
},
"NSE_FO:ADANIENT25SEP2300PE": {
"ohlc": {
"open": 4,
"high": 7.4,
"low": 3.05,
"close": 5.15
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 5,
"orders": 5
},
{
"quantity": 1200,
"price": 4.95,
"orders": 4
},
{
"quantity": 1200,
"price": 4.9,
"orders": 4
},
{
"quantity": 1500,
"price": 4.85,
"orders": 5
},
{
"quantity": 2100,
"price": 4.8,
"orders": 5
}
],
"sell": [
{
"quantity": 900,
"price": 5.25,
"orders": 3
},
{
"quantity": 600,
"price": 5.3,
"orders": 2
},
{
"quantity": 1200,
"price": 5.35,
"orders": 4
},
{
"quantity": 1200,
"price": 5.4,
"orders": 4
},
{
"quantity": 1200,
"price": 5.45,
"orders": 4
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|64074",
"symbol": "ADANIENT25SEP2300PE",
"last_price": 5.15,
"volume": 4431000,
"average_price": 5.5,
"oi": 990000,
"net_change": -3,
"total_buy_quantity": 980700,
"total_sell_quantity": 67800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.95,
"last_trade_time": "1758275995000",
"oi_day_high": 1026300,
"oi_day_low": 812400
},
"NSE_FO:MUTHOOTFIN25SEP2650PE": {
"ohlc": {
"open": 11,
"high": 11,
"low": 1.45,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 1.7,
"orders": 2
},
{
"quantity": 5225,
"price": 1.65,
"orders": 2
},
{
"quantity": 275,
"price": 1.6,
"orders": 1
},
{
"quantity": 275,
"price": 1.55,
"orders": 1
},
{
"quantity": 1100,
"price": 1.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1375,
"price": 2.1,
"orders": 2
},
{
"quantity": 1375,
"price": 2.15,
"orders": 2
},
{
"quantity": 275,
"price": 2.2,
"orders": 1
},
{
"quantity": 275,
"price": 2.25,
"orders": 1
},
{
"quantity": 1100,
"price": 2.3,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|110470",
"symbol": "MUTHOOTFIN25SEP2650PE",
"last_price": 2.05,
"volume": 56375,
"average_price": 2.19,
"oi": 134200,
"net_change": 0.1,
"total_buy_quantity": 137775,
"total_sell_quantity": 31350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1758275968000",
"oi_day_high": 137225,
"oi_day_low": 134200
},
"NSE_FO:MARUTI25SEP14800PE": {
"ohlc": {
"open": 10.55,
"high": 13,
"low": 5.05,
"close": 9.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 9.75,
"orders": 2
},
{
"quantity": 150,
"price": 9.7,
"orders": 3
},
{
"quantity": 150,
"price": 9.65,
"orders": 3
},
{
"quantity": 50,
"price": 9.6,
"orders": 1
},
{
"quantity": 50,
"price": 9.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 10.4,
"orders": 2
},
{
"quantity": 50,
"price": 10.45,
"orders": 1
},
{
"quantity": 250,
"price": 10.5,
"orders": 3
},
{
"quantity": 50,
"price": 10.65,
"orders": 1
},
{
"quantity": 100,
"price": 10.7,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|111955",
"symbol": "MARUTI25SEP14800PE",
"last_price": 9.9,
"volume": 75850,
"average_price": 10.73,
"oi": 227450,
"net_change": -1.55,
"total_buy_quantity": 79100,
"total_sell_quantity": 6500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.45,
"last_trade_time": "1758275970000",
"oi_day_high": 230200,
"oi_day_low": 221000
},
"NSE_FO:BOSCHLTD25SEP39250CE": {
"ohlc": {
"open": 1301,
"high": 1301,
"low": 1301,
"close": 1301
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 706.6,
"orders": 1
},
{
"quantity": 25,
"price": 706.55,
"orders": 1
},
{
"quantity": 75,
"price": 704.45,
"orders": 1
},
{
"quantity": 100,
"price": 620.5,
"orders": 1
},
{
"quantity": 250,
"price": 599.35,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 1055.85,
"orders": 1
},
{
"quantity": 100,
"price": 1055.9,
"orders": 1
},
{
"quantity": 75,
"price": 1082.5,
"orders": 1
},
{
"quantity": 250,
"price": 1083.8,
"orders": 1
},
{
"quantity": 125,
"price": 1090.2,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+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": 1625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 2216.7,
"last_trade_time": "1758093043000",
"oi_day_high": 225,
"oi_day_low": 225
},
"NSE_FO:HDFCAMC25SEP5600CE": {
"ohlc": {
"open": 288.05,
"high": 319.1,
"low": 275,
"close": 286.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 280.6,
"orders": 1
},
{
"quantity": 1650,
"price": 272.55,
"orders": 3
},
{
"quantity": 450,
"price": 259.95,
"orders": 1
},
{
"quantity": 1050,
"price": 247.45,
"orders": 1
},
{
"quantity": 750,
"price": 247.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 300.95,
"orders": 1
},
{
"quantity": 300,
"price": 301,
"orders": 1
},
{
"quantity": 450,
"price": 305.35,
"orders": 1
},
{
"quantity": 600,
"price": 305.45,
"orders": 1
},
{
"quantity": 1500,
"price": 305.55,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|90447",
"symbol": "HDFCAMC25SEP5600CE",
"last_price": 286.3,
"volume": 24150,
"average_price": 277.57,
"oi": 31050,
"net_change": -1.7,
"total_buy_quantity": 15300,
"total_sell_quantity": 6900,
"lower_circuit_limit": 11.55,
"upper_circuit_limit": 539.35,
"last_trade_time": "1758275870000",
"oi_day_high": 31500,
"oi_day_low": 30900
},
"NSE_FO:GAIL25SEP170CE": {
"ohlc": {
"open": 12.15,
"high": 12.6,
"low": 11.6,
"close": 12.2
},
"depth": {
"buy": [
{
"quantity": 3150,
"price": 12.15,
"orders": 1
},
{
"quantity": 3150,
"price": 12.1,
"orders": 1
},
{
"quantity": 3150,
"price": 12.05,
"orders": 1
},
{
"quantity": 6300,
"price": 12,
"orders": 2
},
{
"quantity": 3150,
"price": 11.8,
"orders": 1
}
],
"sell": [
{
"quantity": 3150,
"price": 12.25,
"orders": 1
},
{
"quantity": 6300,
"price": 12.3,
"orders": 2
},
{
"quantity": 3150,
"price": 12.35,
"orders": 1
},
{
"quantity": 9450,
"price": 12.8,
"orders": 1
},
{
"quantity": 18900,
"price": 12.85,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|86864",
"symbol": "GAIL25SEP170CE",
"last_price": 12.2,
"volume": 85050,
"average_price": 12.13,
"oi": 1370250,
"net_change": 0.6,
"total_buy_quantity": 437850,
"total_sell_quantity": 248850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.2,
"last_trade_time": "1758275555000",
"oi_day_high": 1373400,
"oi_day_low": 1360800
},
"NSE_FO:HDFCBANK25SEP960PE": {
"ohlc": {
"open": 3.85,
"high": 9,
"low": 3.85,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 5.6,
"orders": 3
},
{
"quantity": 4400,
"price": 5.55,
"orders": 4
},
{
"quantity": 4400,
"price": 5.5,
"orders": 4
},
{
"quantity": 5500,
"price": 5.45,
"orders": 4
},
{
"quantity": 16500,
"price": 5.4,
"orders": 8
}
],
"sell": [
{
"quantity": 4400,
"price": 5.75,
"orders": 3
},
{
"quantity": 4400,
"price": 5.8,
"orders": 3
},
{
"quantity": 3300,
"price": 5.85,
"orders": 3
},
{
"quantity": 5500,
"price": 5.9,
"orders": 5
},
{
"quantity": 13200,
"price": 5.95,
"orders": 7
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|90945",
"symbol": "HDFCBANK25SEP960PE",
"last_price": 5.75,
"volume": 11514800,
"average_price": 6.93,
"oi": 3529900,
"net_change": 1.85,
"total_buy_quantity": 728200,
"total_sell_quantity": 323400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.95,
"last_trade_time": "1758275999000",
"oi_day_high": 3776300,
"oi_day_low": 2824800
},
"NSE_FO:CHOLAFIN25SEP1440PE": {
"ohlc": {
"open": 1.55,
"high": 1.65,
"low": 1.2,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 1.2,
"orders": 2
},
{
"quantity": 3750,
"price": 1.15,
"orders": 2
},
{
"quantity": 625,
"price": 1.1,
"orders": 1
},
{
"quantity": 3750,
"price": 1.05,
"orders": 3
},
{
"quantity": 625,
"price": 1,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 1.35,
"orders": 2
},
{
"quantity": 1875,
"price": 1.4,
"orders": 3
},
{
"quantity": 1250,
"price": 1.45,
"orders": 2
},
{
"quantity": 625,
"price": 1.5,
"orders": 1
},
{
"quantity": 625,
"price": 1.55,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|78674",
"symbol": "CHOLAFIN25SEP1440PE",
"last_price": 1.3,
"volume": 39375,
"average_price": 1.4,
"oi": 147500,
"net_change": -0.15,
"total_buy_quantity": 192500,
"total_sell_quantity": 69375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1758275968000",
"oi_day_high": 169375,
"oi_day_low": 147500
},
"NSE_FO:LODHA25SEP1200PE": {
"ohlc": {
"open": 17,
"high": 23.05,
"low": 12.35,
"close": 14.25
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 14.2,
"orders": 3
},
{
"quantity": 900,
"price": 14.15,
"orders": 2
},
{
"quantity": 900,
"price": 14.1,
"orders": 2
},
{
"quantity": 450,
"price": 14,
"orders": 1
},
{
"quantity": 900,
"price": 13.9,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 14.6,
"orders": 2
},
{
"quantity": 450,
"price": 14.65,
"orders": 1
},
{
"quantity": 450,
"price": 14.75,
"orders": 1
},
{
"quantity": 450,
"price": 14.85,
"orders": 1
},
{
"quantity": 450,
"price": 15.25,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|108155",
"symbol": "LODHA25SEP1200PE",
"last_price": 14.25,
"volume": 395550,
"average_price": 16.93,
"oi": 256500,
"net_change": -6.7,
"total_buy_quantity": 262350,
"total_sell_quantity": 73800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.35,
"last_trade_time": "1758275972000",
"oi_day_high": 290700,
"oi_day_low": 256050
},
"NSE_FO:CROMPTON25SEP325PE": {
"ohlc": {
"open": 10.2,
"high": 13,
"low": 10.2,
"close": 12.45
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 12.05,
"orders": 1
},
{
"quantity": 1800,
"price": 12,
"orders": 1
},
{
"quantity": 1800,
"price": 11.85,
"orders": 1
},
{
"quantity": 3600,
"price": 11.75,
"orders": 1
},
{
"quantity": 3600,
"price": 11.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 12.25,
"orders": 1
},
{
"quantity": 1800,
"price": 12.3,
"orders": 1
},
{
"quantity": 1800,
"price": 12.35,
"orders": 1
},
{
"quantity": 3600,
"price": 12.4,
"orders": 2
},
{
"quantity": 3600,
"price": 12.5,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|79146",
"symbol": "CROMPTON25SEP325PE",
"last_price": 12.45,
"volume": 16200,
"average_price": 11.71,
"oi": 248400,
"net_change": 2.9,
"total_buy_quantity": 163800,
"total_sell_quantity": 97200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.45,
"last_trade_time": "1758275421000",
"oi_day_high": 250200,
"oi_day_low": 246600
},
"NSE_FO:INFY25SEP1520CE": {
"ohlc": {
"open": 40,
"high": 41.95,
"low": 23.55,
"close": 32.5
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 32.1,
"orders": 2
},
{
"quantity": 400,
"price": 32.05,
"orders": 1
},
{
"quantity": 1200,
"price": 32,
"orders": 3
},
{
"quantity": 400,
"price": 31.9,
"orders": 1
},
{
"quantity": 800,
"price": 31.85,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 32.75,
"orders": 2
},
{
"quantity": 800,
"price": 32.8,
"orders": 1
},
{
"quantity": 800,
"price": 32.9,
"orders": 2
},
{
"quantity": 7600,
"price": 33,
"orders": 5
},
{
"quantity": 400,
"price": 33.1,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|99719",
"symbol": "INFY25SEP1520CE",
"last_price": 32.5,
"volume": 5193600,
"average_price": 27.79,
"oi": 1823600,
"net_change": -5.85,
"total_buy_quantity": 381600,
"total_sell_quantity": 288000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 75.4,
"last_trade_time": "1758275999000",
"oi_day_high": 2148000,
"oi_day_low": 1807600
},
"NSE_FO:DRREDDY25SEP1260CE": {
"ohlc": {
"open": 58,
"high": 59.5,
"low": 50.2,
"close": 55.75
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 54.95,
"orders": 1
},
{
"quantity": 1250,
"price": 54.9,
"orders": 2
},
{
"quantity": 625,
"price": 54.85,
"orders": 1
},
{
"quantity": 625,
"price": 54.8,
"orders": 1
},
{
"quantity": 625,
"price": 54.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 55.85,
"orders": 2
},
{
"quantity": 625,
"price": 55.9,
"orders": 1
},
{
"quantity": 625,
"price": 55.95,
"orders": 1
},
{
"quantity": 1250,
"price": 57.05,
"orders": 1
},
{
"quantity": 625,
"price": 57.55,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|82792",
"symbol": "DRREDDY25SEP1260CE",
"last_price": 55.75,
"volume": 72500,
"average_price": 54.73,
"oi": 278125,
"net_change": -2.4,
"total_buy_quantity": 68750,
"total_sell_quantity": 45625,
"lower_circuit_limit": 9.2,
"upper_circuit_limit": 102.8,
"last_trade_time": "1758275935000",
"oi_day_high": 284375,
"oi_day_low": 274375
},
"NSE_FO:BEL25SEP365PE": {
"ohlc": {
"open": 0.3,
"high": 0.3,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 230850,
"price": 0.25,
"orders": 15
},
{
"quantity": 638400,
"price": 0.2,
"orders": 21
},
{
"quantity": 441750,
"price": 0.15,
"orders": 13
},
{
"quantity": 316350,
"price": 0.1,
"orders": 11
},
{
"quantity": 276450,
"price": 0.05,
"orders": 7
}
],
"sell": [
{
"quantity": 45600,
"price": 0.3,
"orders": 5
},
{
"quantity": 133950,
"price": 0.35,
"orders": 7
},
{
"quantity": 22800,
"price": 0.4,
"orders": 1
},
{
"quantity": 22800,
"price": 0.5,
"orders": 2
},
{
"quantity": 5700,
"price": 0.7,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|68785",
"symbol": "BEL25SEP365PE",
"last_price": 0.3,
"volume": 379050,
"average_price": 0.29,
"oi": 2077650,
"net_change": -0.05,
"total_buy_quantity": 1903800,
"total_sell_quantity": 564300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1758275968000",
"oi_day_high": 2077650,
"oi_day_low": 2049150
},
"NSE_FO:POWERGRID25SEP270PE": {
"ohlc": {
"open": 0.15,
"high": 0.25,
"low": 0.1,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 7600,
"price": 0.15,
"orders": 4
},
{
"quantity": 281200,
"price": 0.1,
"orders": 13
},
{
"quantity": 334400,
"price": 0.05,
"orders": 11
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 39900,
"price": 0.25,
"orders": 6
},
{
"quantity": 5700,
"price": 0.3,
"orders": 3
},
{
"quantity": 17100,
"price": 0.35,
"orders": 3
},
{
"quantity": 5700,
"price": 0.4,
"orders": 1
},
{
"quantity": 5700,
"price": 0.45,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|127786",
"symbol": "POWERGRID25SEP270PE",
"last_price": 0.2,
"volume": 583300,
"average_price": 0.17,
"oi": 1208400,
"net_change": 0.1,
"total_buy_quantity": 623200,
"total_sell_quantity": 307800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1758275865000",
"oi_day_high": 1426900,
"oi_day_low": 1185600
},
"NSE_FO:TCS25SEP3100CE": {
"ohlc": {
"open": 89.95,
"high": 94,
"low": 69,
"close": 85.4
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 83.2,
"orders": 1
},
{
"quantity": 350,
"price": 82.55,
"orders": 2
},
{
"quantity": 175,
"price": 82.45,
"orders": 1
},
{
"quantity": 175,
"price": 82.35,
"orders": 1
},
{
"quantity": 175,
"price": 80.1,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 85,
"orders": 1
},
{
"quantity": 175,
"price": 85.4,
"orders": 1
},
{
"quantity": 175,
"price": 85.55,
"orders": 1
},
{
"quantity": 875,
"price": 85.65,
"orders": 1
},
{
"quantity": 175,
"price": 88.4,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|129378",
"symbol": "TCS25SEP3100CE",
"last_price": 85.4,
"volume": 635425,
"average_price": 78.9,
"oi": 557550,
"net_change": -8.75,
"total_buy_quantity": 15225,
"total_sell_quantity": 52150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 174.05,
"last_trade_time": "1758275997000",
"oi_day_high": 633675,
"oi_day_low": 557550
},
"NSE_FO:IREDA25SEP140PE": {
"ohlc": {
"open": 0.35,
"high": 0.4,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 55200,
"price": 0.25,
"orders": 4
},
{
"quantity": 431250,
"price": 0.2,
"orders": 21
},
{
"quantity": 431250,
"price": 0.15,
"orders": 16
},
{
"quantity": 162150,
"price": 0.1,
"orders": 11
},
{
"quantity": 224250,
"price": 0.05,
"orders": 6
}
],
"sell": [
{
"quantity": 520950,
"price": 0.3,
"orders": 14
},
{
"quantity": 13800,
"price": 0.35,
"orders": 4
},
{
"quantity": 24150,
"price": 0.4,
"orders": 4
},
{
"quantity": 10350,
"price": 0.45,
"orders": 2
},
{
"quantity": 13800,
"price": 0.5,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|101381",
"symbol": "IREDA25SEP140PE",
"last_price": 0.25,
"volume": 1424850,
"average_price": 0.26,
"oi": 1693950,
"net_change": -0.15,
"total_buy_quantity": 1304100,
"total_sell_quantity": 924600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1758275956000",
"oi_day_high": 1693950,
"oi_day_low": 1311000
},
"NSE_FO:BRITANNIA25SEP5700PE": {
"ohlc": {
"open": 8.85,
"high": 9.05,
"low": 6.35,
"close": 7.65
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 7.1,
"orders": 1
},
{
"quantity": 125,
"price": 5.55,
"orders": 1
},
{
"quantity": 125,
"price": 5.5,
"orders": 1
},
{
"quantity": 125,
"price": 5.45,
"orders": 1
},
{
"quantity": 125,
"price": 5.4,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 7.5,
"orders": 1
},
{
"quantity": 250,
"price": 8,
"orders": 2
},
{
"quantity": 125,
"price": 8.85,
"orders": 1
},
{
"quantity": 250,
"price": 8.9,
"orders": 2
},
{
"quantity": 2250,
"price": 9.25,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|76094",
"symbol": "BRITANNIA25SEP5700PE",
"last_price": 7.65,
"volume": 56625,
"average_price": 7.64,
"oi": 76375,
"net_change": 0.25,
"total_buy_quantity": 67125,
"total_sell_quantity": 18875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1758275966000",
"oi_day_high": 81375,
"oi_day_low": 75250
},
"NSE_FO:ULTRACEMCO25SEP12500CE": {
"ohlc": {
"open": 242.85,
"high": 242.95,
"low": 168.35,
"close": 189.6
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 183.75,
"orders": 1
},
{
"quantity": 50,
"price": 183.5,
"orders": 1
},
{
"quantity": 900,
"price": 183.45,
"orders": 1
},
{
"quantity": 50,
"price": 181.75,
"orders": 1
},
{
"quantity": 50,
"price": 181.7,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 189.95,
"orders": 1
},
{
"quantity": 400,
"price": 190,
"orders": 3
},
{
"quantity": 50,
"price": 194.55,
"orders": 1
},
{
"quantity": 50,
"price": 194.6,
"orders": 1
},
{
"quantity": 50,
"price": 194.65,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|131995",
"symbol": "ULTRACEMCO25SEP12500CE",
"last_price": 189.6,
"volume": 78050,
"average_price": 201.44,
"oi": 37500,
"net_change": -58.9,
"total_buy_quantity": 10400,
"total_sell_quantity": 5150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 447.7,
"last_trade_time": "1758275969000",
"oi_day_high": 39200,
"oi_day_low": 34350
},
"NSE_FO:TATACHEM25SEP920CE": {
"ohlc": {
"open": 70.5,
"high": 86.35,
"low": 70.5,
"close": 76.9
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 76.65,
"orders": 1
},
{
"quantity": 650,
"price": 76.6,
"orders": 1
},
{
"quantity": 650,
"price": 76.25,
"orders": 1
},
{
"quantity": 3900,
"price": 75.1,
"orders": 2
},
{
"quantity": 650,
"price": 73.75,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 77.8,
"orders": 1
},
{
"quantity": 1300,
"price": 78.6,
"orders": 2
},
{
"quantity": 650,
"price": 78.7,
"orders": 1
},
{
"quantity": 1300,
"price": 78.75,
"orders": 1
},
{
"quantity": 650,
"price": 79.4,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|138008",
"symbol": "TATACHEM25SEP920CE",
"last_price": 76.9,
"volume": 37050,
"average_price": 78.64,
"oi": 76700,
"net_change": 3.75,
"total_buy_quantity": 62400,
"total_sell_quantity": 59800,
"lower_circuit_limit": 26.4,
"upper_circuit_limit": 126.3,
"last_trade_time": "1758275964000",
"oi_day_high": 77350,
"oi_day_low": 67600
},
"NSE_FO:FORTIS25SEP910CE": {
"ohlc": {
"open": 52,
"high": 52,
"low": 46.35,
"close": 49.85
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 49.1,
"orders": 1
},
{
"quantity": 775,
"price": 49.05,
"orders": 1
},
{
"quantity": 775,
"price": 48.9,
"orders": 1
},
{
"quantity": 775,
"price": 48.45,
"orders": 1
},
{
"quantity": 1550,
"price": 46.8,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 50.95,
"orders": 1
},
{
"quantity": 2325,
"price": 53,
"orders": 1
},
{
"quantity": 775,
"price": 53.05,
"orders": 1
},
{
"quantity": 7750,
"price": 53.25,
"orders": 1
},
{
"quantity": 3100,
"price": 53.4,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|84664",
"symbol": "FORTIS25SEP910CE",
"last_price": 49.85,
"volume": 24025,
"average_price": 48.6,
"oi": 46500,
"net_change": -12.7,
"total_buy_quantity": 77500,
"total_sell_quantity": 64325,
"lower_circuit_limit": 6.15,
"upper_circuit_limit": 93.85,
"last_trade_time": "1758275942000",
"oi_day_high": 46500,
"oi_day_low": 36425
},
"NSE_FO:PERSISTENT25SEP5300CE": {
"ohlc": {
"open": 283,
"high": 302.4,
"low": 252.55,
"close": 256.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 259.25,
"orders": 1
},
{
"quantity": 200,
"price": 259.2,
"orders": 2
},
{
"quantity": 100,
"price": 259.1,
"orders": 1
},
{
"quantity": 100,
"price": 259.05,
"orders": 1
},
{
"quantity": 100,
"price": 258.9,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 271.7,
"orders": 1
},
{
"quantity": 200,
"price": 271.75,
"orders": 2
},
{
"quantity": 100,
"price": 272.9,
"orders": 1
},
{
"quantity": 400,
"price": 276.55,
"orders": 1
},
{
"quantity": 300,
"price": 276.6,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|116239",
"symbol": "PERSISTENT25SEP5300CE",
"last_price": 256.5,
"volume": 7900,
"average_price": 277.9,
"oi": 43200,
"net_change": -76.2,
"total_buy_quantity": 5800,
"total_sell_quantity": 6300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 528.9,
"last_trade_time": "1758275855000",
"oi_day_high": 43300,
"oi_day_low": 41400
},
"NSE_FO:ONGC25SEP235PE": {
"ohlc": {
"open": 1.9,
"high": 2.2,
"low": 1.25,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 20250,
"price": 1.3,
"orders": 9
},
{
"quantity": 15750,
"price": 1.25,
"orders": 7
},
{
"quantity": 51750,
"price": 1.2,
"orders": 8
},
{
"quantity": 6750,
"price": 1.15,
"orders": 2
},
{
"quantity": 36000,
"price": 1.1,
"orders": 8
}
],
"sell": [
{
"quantity": 9000,
"price": 1.35,
"orders": 4
},
{
"quantity": 42750,
"price": 1.4,
"orders": 11
},
{
"quantity": 42750,
"price": 1.45,
"orders": 8
},
{
"quantity": 36000,
"price": 1.5,
"orders": 6
},
{
"quantity": 18000,
"price": 1.55,
"orders": 5
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|115073",
"symbol": "ONGC25SEP235PE",
"last_price": 1.35,
"volume": 5764500,
"average_price": 1.71,
"oi": 3363750,
"net_change": -0.4,
"total_buy_quantity": 454500,
"total_sell_quantity": 605250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1758275972000",
"oi_day_high": 3363750,
"oi_day_low": 3186000
},
"NSE_FO:GRASIM25SEP2780CE": {
"ohlc": {
"open": 94,
"high": 117.35,
"low": 91.7,
"close": 115.55
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 104.95,
"orders": 1
},
{
"quantity": 250,
"price": 104.9,
"orders": 1
},
{
"quantity": 250,
"price": 104.85,
"orders": 1
},
{
"quantity": 250,
"price": 104.75,
"orders": 1
},
{
"quantity": 250,
"price": 104.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 122.45,
"orders": 1
},
{
"quantity": 500,
"price": 122.5,
"orders": 2
},
{
"quantity": 250,
"price": 122.55,
"orders": 1
},
{
"quantity": 250,
"price": 122.95,
"orders": 1
},
{
"quantity": 1000,
"price": 124.7,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|87138",
"symbol": "GRASIM25SEP2780CE",
"last_price": 115.55,
"volume": 9500,
"average_price": 101.51,
"oi": 28250,
"net_change": 5.75,
"total_buy_quantity": 22250,
"total_sell_quantity": 8250,
"lower_circuit_limit": 16.4,
"upper_circuit_limit": 209.2,
"last_trade_time": "1758275703000",
"oi_day_high": 30750,
"oi_day_low": 28250
},
"NSE_FO:VBL25SEP500CE": {
"ohlc": {
"open": 4.5,
"high": 4.5,
"low": 2,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 2050,
"price": 2.45,
"orders": 2
},
{
"quantity": 7175,
"price": 2.4,
"orders": 6
},
{
"quantity": 5125,
"price": 2.35,
"orders": 5
},
{
"quantity": 5125,
"price": 2.3,
"orders": 4
},
{
"quantity": 19475,
"price": 2.25,
"orders": 6
}
],
"sell": [
{
"quantity": 5125,
"price": 2.55,
"orders": 5
},
{
"quantity": 1025,
"price": 2.6,
"orders": 1
},
{
"quantity": 1025,
"price": 2.65,
"orders": 1
},
{
"quantity": 2050,
"price": 2.7,
"orders": 2
},
{
"quantity": 5125,
"price": 2.75,
"orders": 4
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|143862",
"symbol": "VBL25SEP500CE",
"last_price": 2.45,
"volume": 1146975,
"average_price": 2.39,
"oi": 2465125,
"net_change": -0.15,
"total_buy_quantity": 402825,
"total_sell_quantity": 759525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1758275992000",
"oi_day_high": 2557375,
"oi_day_low": 2451800
},
"NSE_FO:ANGELONE25SEP2250CE": {
"ohlc": {
"open": 55,
"high": 66.15,
"low": 45,
"close": 66.1
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 55.05,
"orders": 1
},
{
"quantity": 250,
"price": 55,
"orders": 1
},
{
"quantity": 250,
"price": 54.2,
"orders": 1
},
{
"quantity": 250,
"price": 52,
"orders": 1
},
{
"quantity": 250,
"price": 51,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 68,
"orders": 2
},
{
"quantity": 250,
"price": 70,
"orders": 1
},
{
"quantity": 10750,
"price": 71,
"orders": 4
},
{
"quantity": 500,
"price": 74,
"orders": 1
},
{
"quantity": 250,
"price": 75,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|63493",
"symbol": "ANGELONE25SEP2250CE",
"last_price": 66.1,
"volume": 11250,
"average_price": 59.83,
"oi": 163000,
"net_change": -1.9,
"total_buy_quantity": 91000,
"total_sell_quantity": 27500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 176.5,
"last_trade_time": "1758275528000",
"oi_day_high": 171500,
"oi_day_low": 163000
},
"NSE_FO:HEROMOTOCO25SEP5100PE": {
"ohlc": {
"open": 9,
"high": 12.3,
"low": 6.65,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 7.25,
"orders": 1
},
{
"quantity": 450,
"price": 6.75,
"orders": 1
},
{
"quantity": 1500,
"price": 6.65,
"orders": 1
},
{
"quantity": 1500,
"price": 6.55,
"orders": 1
},
{
"quantity": 300,
"price": 6.5,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 7.75,
"orders": 2
},
{
"quantity": 300,
"price": 7.85,
"orders": 2
},
{
"quantity": 300,
"price": 7.9,
"orders": 2
},
{
"quantity": 900,
"price": 7.95,
"orders": 4
},
{
"quantity": 1050,
"price": 8,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|92018",
"symbol": "HEROMOTOCO25SEP5100PE",
"last_price": 7.5,
"volume": 74850,
"average_price": 9.12,
"oi": 156900,
"net_change": -4.35,
"total_buy_quantity": 226650,
"total_sell_quantity": 22800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.7,
"last_trade_time": "1758275844000",
"oi_day_high": 167100,
"oi_day_low": 156900
},
"NSE_FO:HFCL25SEP70PE": {
"ohlc": {
"open": 0.3,
"high": 0.3,
"low": 0.1,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 32250,
"price": 0.15,
"orders": 4
},
{
"quantity": 51600,
"price": 0.1,
"orders": 2
},
{
"quantity": 70950,
"price": 0.05,
"orders": 4
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 19350,
"price": 0.25,
"orders": 1
},
{
"quantity": 12900,
"price": 0.3,
"orders": 2
},
{
"quantity": 109650,
"price": 0.35,
"orders": 4
},
{
"quantity": 38700,
"price": 0.5,
"orders": 2
},
{
"quantity": 38700,
"price": 0.95,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|92231",
"symbol": "HFCL25SEP70PE",
"last_price": 0.25,
"volume": 496650,
"average_price": 0.25,
"oi": 2631600,
"net_change": 0,
"total_buy_quantity": 154800,
"total_sell_quantity": 283800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1758275660000",
"oi_day_high": 3089550,
"oi_day_low": 2631600
},
"NSE_FO:BIOCON25SEP355PE": {
"ohlc": {
"open": 1.7,
"high": 1.85,
"low": 1.25,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 12500,
"price": 1.65,
"orders": 5
},
{
"quantity": 7500,
"price": 1.6,
"orders": 3
},
{
"quantity": 27500,
"price": 1.55,
"orders": 4
},
{
"quantity": 30000,
"price": 1.5,
"orders": 4
},
{
"quantity": 17500,
"price": 1.45,
"orders": 3
}
],
"sell": [
{
"quantity": 2500,
"price": 1.75,
"orders": 1
},
{
"quantity": 15000,
"price": 1.8,
"orders": 6
},
{
"quantity": 7500,
"price": 1.85,
"orders": 3
},
{
"quantity": 42500,
"price": 1.9,
"orders": 3
},
{
"quantity": 20000,
"price": 1.95,
"orders": 4
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|70695",
"symbol": "BIOCON25SEP355PE",
"last_price": 1.65,
"volume": 835000,
"average_price": 1.53,
"oi": 567500,
"net_change": -0.4,
"total_buy_quantity": 605000,
"total_sell_quantity": 367500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1758275960000",
"oi_day_high": 710000,
"oi_day_low": 565000
},
"NSE_FO:INOXWIND25SEP135PE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 6544,
"price": 0.1,
"orders": 2
},
{
"quantity": 255216,
"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": 107976,
"price": 0.15,
"orders": 6
},
{
"quantity": 13088,
"price": 0.2,
"orders": 2
},
{
"quantity": 9816,
"price": 0.25,
"orders": 1
},
{
"quantity": 6544,
"price": 0.3,
"orders": 1
},
{
"quantity": 6544,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|97816",
"symbol": "INOXWIND25SEP135PE",
"last_price": 0.1,
"volume": 435176,
"average_price": 0.11,
"oi": 582416,
"net_change": 0,
"total_buy_quantity": 261760,
"total_sell_quantity": 618408,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1758275934000",
"oi_day_high": 618408,
"oi_day_low": 533336
},
"NSE_FO:SRF25SEP2850PE": {
"ohlc": {
"open": 16,
"high": 18.15,
"low": 13.25,
"close": 13.95
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 13.65,
"orders": 2
},
{
"quantity": 200,
"price": 13.5,
"orders": 1
},
{
"quantity": 200,
"price": 13.2,
"orders": 1
},
{
"quantity": 400,
"price": 12.95,
"orders": 1
},
{
"quantity": 800,
"price": 12.65,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 14.25,
"orders": 1
},
{
"quantity": 200,
"price": 14.3,
"orders": 1
},
{
"quantity": 400,
"price": 14.35,
"orders": 2
},
{
"quantity": 200,
"price": 14.7,
"orders": 1
},
{
"quantity": 800,
"price": 14.75,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|124846",
"symbol": "SRF25SEP2850PE",
"last_price": 13.95,
"volume": 24000,
"average_price": 14.6,
"oi": 69600,
"net_change": -2.75,
"total_buy_quantity": 130200,
"total_sell_quantity": 39800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.15,
"last_trade_time": "1758275952000",
"oi_day_high": 71000,
"oi_day_low": 67400
},
"NSE_FO:LAURUSLABS25SEP860CE": {
"ohlc": {
"open": 78.65,
"high": 85.85,
"low": 74.5,
"close": 74.5
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 73.25,
"orders": 1
},
{
"quantity": 1700,
"price": 73.2,
"orders": 1
},
{
"quantity": 1700,
"price": 73.15,
"orders": 1
},
{
"quantity": 1700,
"price": 73.1,
"orders": 1
},
{
"quantity": 3400,
"price": 72.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 75,
"orders": 1
},
{
"quantity": 1700,
"price": 75.05,
"orders": 1
},
{
"quantity": 1700,
"price": 75.1,
"orders": 1
},
{
"quantity": 1700,
"price": 75.2,
"orders": 1
},
{
"quantity": 1700,
"price": 75.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|107054",
"symbol": "LAURUSLABS25SEP860CE",
"last_price": 74.5,
"volume": 15300,
"average_price": 79.25,
"oi": 85000,
"net_change": 6.05,
"total_buy_quantity": 100300,
"total_sell_quantity": 122400,
"lower_circuit_limit": 21,
"upper_circuit_limit": 128.9,
"last_trade_time": "1758275072000",
"oi_day_high": 91800,
"oi_day_low": 85000
},
"NSE_FO:HAVELLS25SEP1520CE": {
"ohlc": {
"open": 83,
"high": 83.5,
"low": 76.95,
"close": 76.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 77.75,
"orders": 1
},
{
"quantity": 500,
"price": 77.6,
"orders": 1
},
{
"quantity": 500,
"price": 77.5,
"orders": 1
},
{
"quantity": 500,
"price": 75.95,
"orders": 1
},
{
"quantity": 5000,
"price": 71.3,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 79.7,
"orders": 1
},
{
"quantity": 500,
"price": 79.75,
"orders": 1
},
{
"quantity": 500,
"price": 81.05,
"orders": 1
},
{
"quantity": 1500,
"price": 82.9,
"orders": 1
},
{
"quantity": 2000,
"price": 83.9,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|89706",
"symbol": "HAVELLS25SEP1520CE",
"last_price": 76.95,
"volume": 4500,
"average_price": 80.78,
"oi": 21000,
"net_change": -4.6,
"total_buy_quantity": 34500,
"total_sell_quantity": 34500,
"lower_circuit_limit": 15.6,
"upper_circuit_limit": 140.2,
"last_trade_time": "1758274730000",
"oi_day_high": 21000,
"oi_day_low": 20000
},
"NSE_FO:IDEA25SEP7CE": {
"ohlc": {
"open": 1,
"high": 1.85,
"low": 0.9,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 1572450,
"price": 1.5,
"orders": 8
},
{
"quantity": 3359325,
"price": 1.45,
"orders": 10
},
{
"quantity": 3716700,
"price": 1.4,
"orders": 11
},
{
"quantity": 5432100,
"price": 1.35,
"orders": 8
},
{
"quantity": 4860300,
"price": 1.3,
"orders": 11
}
],
"sell": [
{
"quantity": 1786875,
"price": 1.55,
"orders": 7
},
{
"quantity": 1072125,
"price": 1.6,
"orders": 13
},
{
"quantity": 500325,
"price": 1.65,
"orders": 6
},
{
"quantity": 786225,
"price": 1.7,
"orders": 2
},
{
"quantity": 428850,
"price": 1.75,
"orders": 5
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|94151",
"symbol": "IDEA25SEP7CE",
"last_price": 1.5,
"volume": 286972125,
"average_price": 1.4,
"oi": 179259300,
"net_change": 0.55,
"total_buy_quantity": 128083200,
"total_sell_quantity": 7719300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1758275995000",
"oi_day_high": 278752500,
"oi_day_low": 177972750
},
"NSE_FO:CYIENT25SEP1180PE": {
"ohlc": {
"open": 4.9,
"high": 5.5,
"low": 4.25,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 4.65,
"orders": 1
},
{
"quantity": 850,
"price": 4.6,
"orders": 2
},
{
"quantity": 850,
"price": 4.55,
"orders": 2
},
{
"quantity": 850,
"price": 4.4,
"orders": 1
},
{
"quantity": 425,
"price": 4.25,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 4.95,
"orders": 1
},
{
"quantity": 850,
"price": 5,
"orders": 2
},
{
"quantity": 425,
"price": 5.05,
"orders": 1
},
{
"quantity": 850,
"price": 5.1,
"orders": 2
},
{
"quantity": 425,
"price": 5.15,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|80035",
"symbol": "CYIENT25SEP1180PE",
"last_price": 4.7,
"volume": 19550,
"average_price": 4.86,
"oi": 84150,
"net_change": -0.2,
"total_buy_quantity": 124950,
"total_sell_quantity": 70550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1758275801000",
"oi_day_high": 85000,
"oi_day_low": 79900
},
"NSE_FO:INDUSTOWER25SEP335CE": {
"ohlc": {
"open": 19.35,
"high": 27.25,
"low": 18.55,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 22.05,
"orders": 1
},
{
"quantity": 1700,
"price": 22,
"orders": 1
},
{
"quantity": 3400,
"price": 21.85,
"orders": 2
},
{
"quantity": 1700,
"price": 21.75,
"orders": 1
},
{
"quantity": 5100,
"price": 21.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 22.85,
"orders": 1
},
{
"quantity": 1700,
"price": 22.9,
"orders": 1
},
{
"quantity": 1700,
"price": 23.2,
"orders": 1
},
{
"quantity": 1700,
"price": 23.25,
"orders": 1
},
{
"quantity": 1700,
"price": 23.3,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|97206",
"symbol": "INDUSTOWER25SEP335CE",
"last_price": 23,
"volume": 156400,
"average_price": 23.8,
"oi": 661300,
"net_change": 0.7,
"total_buy_quantity": 178500,
"total_sell_quantity": 164900,
"lower_circuit_limit": 3.05,
"upper_circuit_limit": 43.05,
"last_trade_time": "1758275573000",
"oi_day_high": 685100,
"oi_day_low": 661300
},
"NSE_FO:AMBER25SEP7200PE": {
"ohlc": {
"open": 6.6,
"high": 6.6,
"low": 5.5,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 4.55,
"orders": 1
},
{
"quantity": 100,
"price": 4.5,
"orders": 1
},
{
"quantity": 100,
"price": 4.2,
"orders": 1
},
{
"quantity": 200,
"price": 4.1,
"orders": 1
},
{
"quantity": 5000,
"price": 3.3,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 6.95,
"orders": 1
},
{
"quantity": 100,
"price": 7.95,
"orders": 1
},
{
"quantity": 100,
"price": 9.3,
"orders": 1
},
{
"quantity": 3000,
"price": 9.45,
"orders": 1
},
{
"quantity": 600,
"price": 9.5,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|65975",
"symbol": "AMBER25SEP7200PE",
"last_price": 5.5,
"volume": 2300,
"average_price": 6.26,
"oi": 15300,
"net_change": -2.5,
"total_buy_quantity": 40600,
"total_sell_quantity": 8900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.4,
"last_trade_time": "1758270591000",
"oi_day_high": 16000,
"oi_day_low": 15300
},
"NSE_FO:JIOFIN25SEP310PE": {
"ohlc": {
"open": 2.35,
"high": 2.5,
"low": 1.35,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 37600,
"price": 2,
"orders": 10
},
{
"quantity": 42300,
"price": 1.95,
"orders": 5
},
{
"quantity": 44650,
"price": 1.9,
"orders": 6
},
{
"quantity": 44650,
"price": 1.85,
"orders": 5
},
{
"quantity": 96350,
"price": 1.8,
"orders": 5
}
],
"sell": [
{
"quantity": 47000,
"price": 2.1,
"orders": 11
},
{
"quantity": 37600,
"price": 2.15,
"orders": 8
},
{
"quantity": 98700,
"price": 2.2,
"orders": 10
},
{
"quantity": 16450,
"price": 2.25,
"orders": 5
},
{
"quantity": 32900,
"price": 2.3,
"orders": 5
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|102880",
"symbol": "JIOFIN25SEP310PE",
"last_price": 2.05,
"volume": 5470800,
"average_price": 1.98,
"oi": 5120650,
"net_change": -0.3,
"total_buy_quantity": 733200,
"total_sell_quantity": 674450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1758275965000",
"oi_day_high": 5550700,
"oi_day_low": 5120650
},
"NSE_FO:COFORGE25SEP1740PE": {
"ohlc": {
"open": 9.9,
"high": 14.1,
"low": 8.85,
"close": 12.35
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 11.5,
"orders": 1
},
{
"quantity": 750,
"price": 11.35,
"orders": 2
},
{
"quantity": 375,
"price": 11.3,
"orders": 1
},
{
"quantity": 1125,
"price": 11.05,
"orders": 2
},
{
"quantity": 750,
"price": 11,
"orders": 1
}
],
"sell": [
{
"quantity": 1125,
"price": 11.9,
"orders": 3
},
{
"quantity": 375,
"price": 12.25,
"orders": 1
},
{
"quantity": 1125,
"price": 12.3,
"orders": 2
},
{
"quantity": 2250,
"price": 12.45,
"orders": 1
},
{
"quantity": 2250,
"price": 12.7,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|77272",
"symbol": "COFORGE25SEP1740PE",
"last_price": 12.35,
"volume": 219750,
"average_price": 11.36,
"oi": 164250,
"net_change": 2.65,
"total_buy_quantity": 250500,
"total_sell_quantity": 84000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.2,
"last_trade_time": "1758275916000",
"oi_day_high": 202125,
"oi_day_low": 164250
},
"NSE_FO:IDFCFIRSTB25SEP68PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 1947750,
"price": 0.1,
"orders": 42
},
{
"quantity": 1734425,
"price": 0.05,
"orders": 20
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1150100,
"price": 0.15,
"orders": 20
},
{
"quantity": 445200,
"price": 0.2,
"orders": 6
},
{
"quantity": 37100,
"price": 0.25,
"orders": 2
},
{
"quantity": 46375,
"price": 0.3,
"orders": 3
},
{
"quantity": 27825,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|96693",
"symbol": "IDFCFIRSTB25SEP68PE",
"last_price": 0.15,
"volume": 816200,
"average_price": 0.12,
"oi": 5518625,
"net_change": 0,
"total_buy_quantity": 3682175,
"total_sell_quantity": 2708300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1758275895000",
"oi_day_high": 5750500,
"oi_day_low": 5509350
},
"NSE_FO:AUBANK25SEP730CE": {
"ohlc": {
"open": 9.9,
"high": 10.95,
"low": 6.45,
"close": 6.7
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 6.65,
"orders": 2
},
{
"quantity": 3000,
"price": 6.6,
"orders": 3
},
{
"quantity": 3000,
"price": 6.55,
"orders": 3
},
{
"quantity": 4000,
"price": 6.5,
"orders": 4
},
{
"quantity": 2000,
"price": 6.45,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 6.8,
"orders": 3
},
{
"quantity": 4000,
"price": 6.85,
"orders": 4
},
{
"quantity": 1000,
"price": 6.9,
"orders": 1
},
{
"quantity": 2000,
"price": 6.95,
"orders": 2
},
{
"quantity": 1000,
"price": 7,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|65311",
"symbol": "AUBANK25SEP730CE",
"last_price": 6.7,
"volume": 2489000,
"average_price": 8.67,
"oi": 982000,
"net_change": -2.45,
"total_buy_quantity": 177000,
"total_sell_quantity": 247000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.9,
"last_trade_time": "1758275999000",
"oi_day_high": 1061000,
"oi_day_low": 858000
},
"NSE_FO:JINDALSTEL25SEP960PE": {
"ohlc": {
"open": 0.95,
"high": 1.05,
"low": 0.85,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 0.85,
"orders": 1
},
{
"quantity": 1250,
"price": 0.8,
"orders": 2
},
{
"quantity": 625,
"price": 0.75,
"orders": 1
},
{
"quantity": 625,
"price": 0.7,
"orders": 1
},
{
"quantity": 625,
"price": 0.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 0.95,
"orders": 2
},
{
"quantity": 2500,
"price": 1,
"orders": 4
},
{
"quantity": 625,
"price": 1.05,
"orders": 1
},
{
"quantity": 625,
"price": 1.1,
"orders": 1
},
{
"quantity": 625,
"price": 1.15,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|102620",
"symbol": "JINDALSTEL25SEP960PE",
"last_price": 0.9,
"volume": 28750,
"average_price": 0.97,
"oi": 148750,
"net_change": -0.1,
"total_buy_quantity": 206875,
"total_sell_quantity": 88125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1758275960000",
"oi_day_high": 162500,
"oi_day_low": 147500
},
"NSE_FO:ICICIBANK25SEP1400CE": {
"ohlc": {
"open": 29,
"high": 29,
"low": 17.5,
"close": 17.6
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 17.65,
"orders": 1
},
{
"quantity": 2800,
"price": 17.6,
"orders": 4
},
{
"quantity": 3500,
"price": 17.55,
"orders": 5
},
{
"quantity": 9800,
"price": 17.5,
"orders": 12
},
{
"quantity": 2800,
"price": 17.45,
"orders": 4
}
],
"sell": [
{
"quantity": 700,
"price": 17.9,
"orders": 1
},
{
"quantity": 1400,
"price": 17.95,
"orders": 2
},
{
"quantity": 5600,
"price": 18,
"orders": 6
},
{
"quantity": 2800,
"price": 18.05,
"orders": 4
},
{
"quantity": 9100,
"price": 18.1,
"orders": 7
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|95102",
"symbol": "ICICIBANK25SEP1400CE",
"last_price": 17.6,
"volume": 6855800,
"average_price": 19.11,
"oi": 2527700,
"net_change": -12.85,
"total_buy_quantity": 641200,
"total_sell_quantity": 642600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.7,
"last_trade_time": "1758275999000",
"oi_day_high": 2578100,
"oi_day_low": 1677900
},
"NSE_FO:PHOENIXLTD25SEP1500PE": {
"ohlc": {
"open": 2.4,
"high": 2.4,
"low": 1.75,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 1.7,
"orders": 3
},
{
"quantity": 350,
"price": 1.65,
"orders": 1
},
{
"quantity": 2800,
"price": 1.55,
"orders": 2
},
{
"quantity": 3850,
"price": 1.5,
"orders": 3
},
{
"quantity": 350,
"price": 1.45,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 1.8,
"orders": 2
},
{
"quantity": 700,
"price": 1.85,
"orders": 2
},
{
"quantity": 1050,
"price": 1.9,
"orders": 3
},
{
"quantity": 350,
"price": 1.95,
"orders": 1
},
{
"quantity": 350,
"price": 2,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|116928",
"symbol": "PHOENIXLTD25SEP1500PE",
"last_price": 1.75,
"volume": 33250,
"average_price": 2.05,
"oi": 131250,
"net_change": -0.9,
"total_buy_quantity": 89600,
"total_sell_quantity": 56700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1758275972000",
"oi_day_high": 136500,
"oi_day_low": 131250
},
"NSE_FO:EXIDEIND25SEP395CE": {
"ohlc": {
"open": 25.85,
"high": 25.85,
"low": 21.95,
"close": 22.5
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 22.4,
"orders": 1
},
{
"quantity": 1800,
"price": 22.35,
"orders": 1
},
{
"quantity": 1800,
"price": 22.3,
"orders": 1
},
{
"quantity": 5400,
"price": 20.95,
"orders": 1
},
{
"quantity": 5400,
"price": 20.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 22.85,
"orders": 1
},
{
"quantity": 1800,
"price": 23.1,
"orders": 1
},
{
"quantity": 3600,
"price": 23.55,
"orders": 1
},
{
"quantity": 1800,
"price": 23.6,
"orders": 1
},
{
"quantity": 10800,
"price": 23.65,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|83911",
"symbol": "EXIDEIND25SEP395CE",
"last_price": 22.5,
"volume": 14400,
"average_price": 23.46,
"oi": 208800,
"net_change": -3.55,
"total_buy_quantity": 153000,
"total_sell_quantity": 208800,
"lower_circuit_limit": 2.5,
"upper_circuit_limit": 42.5,
"last_trade_time": "1758275981000",
"oi_day_high": 212400,
"oi_day_low": 207000
},
"NSE_FO:MAXHEALTH25SEP1160CE": {
"ohlc": {
"open": 29.7,
"high": 29.7,
"low": 20.1,
"close": 22.9
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 22.35,
"orders": 1
},
{
"quantity": 525,
"price": 22.25,
"orders": 1
},
{
"quantity": 525,
"price": 22.2,
"orders": 1
},
{
"quantity": 525,
"price": 22.15,
"orders": 1
},
{
"quantity": 525,
"price": 22.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 23,
"orders": 2
},
{
"quantity": 1050,
"price": 23.05,
"orders": 2
},
{
"quantity": 525,
"price": 23.1,
"orders": 1
},
{
"quantity": 1575,
"price": 23.3,
"orders": 3
},
{
"quantity": 525,
"price": 23.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|112177",
"symbol": "MAXHEALTH25SEP1160CE",
"last_price": 22.9,
"volume": 1187550,
"average_price": 22.86,
"oi": 382725,
"net_change": -6.3,
"total_buy_quantity": 111300,
"total_sell_quantity": 127575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.85,
"last_trade_time": "1758275995000",
"oi_day_high": 499275,
"oi_day_low": 332850
},
"NSE_FO:BHEL25SEP210PE": {
"ohlc": {
"open": 0.25,
"high": 0.3,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 44625,
"price": 0.2,
"orders": 8
},
{
"quantity": 632625,
"price": 0.15,
"orders": 19
},
{
"quantity": 564375,
"price": 0.1,
"orders": 15
},
{
"quantity": 275625,
"price": 0.05,
"orders": 7
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 7875,
"price": 0.25,
"orders": 3
},
{
"quantity": 47250,
"price": 0.3,
"orders": 15
},
{
"quantity": 5250,
"price": 0.35,
"orders": 2
},
{
"quantity": 2625,
"price": 0.4,
"orders": 1
},
{
"quantity": 10500,
"price": 0.45,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|73704",
"symbol": "BHEL25SEP210PE",
"last_price": 0.2,
"volume": 989625,
"average_price": 0.22,
"oi": 1414875,
"net_change": -0.05,
"total_buy_quantity": 1517250,
"total_sell_quantity": 414750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1758275981000",
"oi_day_high": 1745625,
"oi_day_low": 1414875
},
"NSE_FO:AMBUJACEM25SEP560PE": {
"ohlc": {
"open": 1.3,
"high": 2.35,
"low": 1.2,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 1.65,
"orders": 5
},
{
"quantity": 2100,
"price": 1.6,
"orders": 2
},
{
"quantity": 11550,
"price": 1.55,
"orders": 4
},
{
"quantity": 3150,
"price": 1.5,
"orders": 3
},
{
"quantity": 7350,
"price": 1.45,
"orders": 3
}
],
"sell": [
{
"quantity": 2100,
"price": 1.75,
"orders": 2
},
{
"quantity": 11550,
"price": 1.8,
"orders": 4
},
{
"quantity": 8400,
"price": 1.85,
"orders": 4
},
{
"quantity": 15750,
"price": 1.9,
"orders": 4
},
{
"quantity": 7350,
"price": 1.95,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|66387",
"symbol": "AMBUJACEM25SEP560PE",
"last_price": 1.7,
"volume": 533400,
"average_price": 1.83,
"oi": 1021650,
"net_change": 0.05,
"total_buy_quantity": 491400,
"total_sell_quantity": 190050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1758275974000",
"oi_day_high": 1041600,
"oi_day_low": 958650
},
"NSE_FO:IRCTC25SEP700PE": {
"ohlc": {
"open": 1.25,
"high": 1.35,
"low": 1,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 1.05,
"orders": 2
},
{
"quantity": 25375,
"price": 1,
"orders": 7
},
{
"quantity": 1750,
"price": 0.95,
"orders": 1
},
{
"quantity": 7000,
"price": 0.9,
"orders": 3
},
{
"quantity": 8750,
"price": 0.85,
"orders": 2
}
],
"sell": [
{
"quantity": 2625,
"price": 1.1,
"orders": 3
},
{
"quantity": 875,
"price": 1.15,
"orders": 1
},
{
"quantity": 20125,
"price": 1.2,
"orders": 4
},
{
"quantity": 875,
"price": 1.25,
"orders": 1
},
{
"quantity": 875,
"price": 1.6,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|101230",
"symbol": "IRCTC25SEP700PE",
"last_price": 1.1,
"volume": 163625,
"average_price": 1.18,
"oi": 505750,
"net_change": -0.15,
"total_buy_quantity": 333375,
"total_sell_quantity": 105000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1758275926000",
"oi_day_high": 505750,
"oi_day_low": 494375
},
"NSE_FO:CIPLA25SEP1580PE": {
"ohlc": {
"open": 20.05,
"high": 33.6,
"low": 18.25,
"close": 20.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 20.35,
"orders": 1
},
{
"quantity": 375,
"price": 20.1,
"orders": 1
},
{
"quantity": 375,
"price": 20.05,
"orders": 1
},
{
"quantity": 375,
"price": 19.85,
"orders": 1
},
{
"quantity": 375,
"price": 19.8,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 21.05,
"orders": 1
},
{
"quantity": 375,
"price": 21.15,
"orders": 1
},
{
"quantity": 375,
"price": 21.2,
"orders": 1
},
{
"quantity": 1500,
"price": 21.25,
"orders": 3
},
{
"quantity": 1875,
"price": 21.55,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|76042",
"symbol": "CIPLA25SEP1580PE",
"last_price": 20.5,
"volume": 376875,
"average_price": 25.17,
"oi": 152625,
"net_change": 0.95,
"total_buy_quantity": 246000,
"total_sell_quantity": 67500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.2,
"last_trade_time": "1758275976000",
"oi_day_high": 166125,
"oi_day_low": 151125
},
"NSE_FO:APLAPOLLO25SEP1600PE": {
"ohlc": {
"open": 2.7,
"high": 5,
"low": 2,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 2.25,
"orders": 1
},
{
"quantity": 700,
"price": 2.2,
"orders": 2
},
{
"quantity": 350,
"price": 2.15,
"orders": 1
},
{
"quantity": 1750,
"price": 2.1,
"orders": 3
},
{
"quantity": 2100,
"price": 2.05,
"orders": 4
}
],
"sell": [
{
"quantity": 350,
"price": 2.4,
"orders": 1
},
{
"quantity": 700,
"price": 2.45,
"orders": 2
},
{
"quantity": 700,
"price": 2.5,
"orders": 2
},
{
"quantity": 2100,
"price": 2.55,
"orders": 4
},
{
"quantity": 3150,
"price": 2.6,
"orders": 5
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|67028",
"symbol": "APLAPOLLO25SEP1600PE",
"last_price": 2.4,
"volume": 174300,
"average_price": 3.61,
"oi": 364000,
"net_change": -0.05,
"total_buy_quantity": 183400,
"total_sell_quantity": 75250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1758275865000",
"oi_day_high": 368550,
"oi_day_low": 358750
},
"NSE_FO:TATASTEEL25SEP152.5CE": {
"ohlc": {
"open": 19.7,
"high": 19.75,
"low": 19.7,
"close": 19.75
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 19.6,
"orders": 1
},
{
"quantity": 5500,
"price": 19.55,
"orders": 1
},
{
"quantity": 22000,
"price": 19.5,
"orders": 1
},
{
"quantity": 11000,
"price": 19.35,
"orders": 1
},
{
"quantity": 11000,
"price": 19.1,
"orders": 1
}
],
"sell": [
{
"quantity": 5500,
"price": 19.9,
"orders": 1
},
{
"quantity": 5500,
"price": 19.95,
"orders": 1
},
{
"quantity": 22000,
"price": 20.1,
"orders": 1
},
{
"quantity": 22000,
"price": 20.25,
"orders": 1
},
{
"quantity": 66000,
"price": 20.35,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|128687",
"symbol": "TATASTEEL25SEP152.5CE",
"last_price": 19.75,
"volume": 11000,
"average_price": 19.72,
"oi": 720500,
"net_change": -0.5,
"total_buy_quantity": 396000,
"total_sell_quantity": 231000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.75,
"last_trade_time": "1758254637000",
"oi_day_high": 726000,
"oi_day_low": 720500
},
"NSE_FO:GODREJCP25SEP1260CE": {
"ohlc": {
"open": 10.85,
"high": 11.55,
"low": 8.8,
"close": 9.7
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 9.55,
"orders": 1
},
{
"quantity": 1000,
"price": 9.5,
"orders": 2
},
{
"quantity": 1000,
"price": 9.45,
"orders": 2
},
{
"quantity": 500,
"price": 9.25,
"orders": 1
},
{
"quantity": 500,
"price": 9.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 9.9,
"orders": 1
},
{
"quantity": 500,
"price": 9.95,
"orders": 1
},
{
"quantity": 1500,
"price": 10,
"orders": 3
},
{
"quantity": 1000,
"price": 10.05,
"orders": 2
},
{
"quantity": 1000,
"price": 10.35,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|86436",
"symbol": "GODREJCP25SEP1260CE",
"last_price": 9.7,
"volume": 349500,
"average_price": 9.85,
"oi": 653000,
"net_change": -1.45,
"total_buy_quantity": 142000,
"total_sell_quantity": 170500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.75,
"last_trade_time": "1758275995000",
"oi_day_high": 712000,
"oi_day_low": 649000
},
"NSE_FO:PIDILITIND25SEP3060PE": {
"ohlc": {
"open": 30.8,
"high": 42.35,
"low": 30.7,
"close": 37.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 35,
"orders": 1
},
{
"quantity": 250,
"price": 34.95,
"orders": 1
},
{
"quantity": 250,
"price": 34.85,
"orders": 1
},
{
"quantity": 250,
"price": 34.75,
"orders": 1
},
{
"quantity": 250,
"price": 33.7,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 36.75,
"orders": 1
},
{
"quantity": 250,
"price": 36.8,
"orders": 1
},
{
"quantity": 250,
"price": 37,
"orders": 1
},
{
"quantity": 250,
"price": 37.1,
"orders": 1
},
{
"quantity": 500,
"price": 37.85,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|117488",
"symbol": "PIDILITIND25SEP3060PE",
"last_price": 37.45,
"volume": 62250,
"average_price": 38.04,
"oi": 29500,
"net_change": 1.8,
"total_buy_quantity": 54500,
"total_sell_quantity": 19250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 93.45,
"last_trade_time": "1758275921000",
"oi_day_high": 35000,
"oi_day_low": 28750
},
"NSE_FO:360ONE25SEP1040PE": {
"ohlc": {
"open": 3.7,
"high": 6.25,
"low": 3.7,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 4.55,
"orders": 1
},
{
"quantity": 1000,
"price": 4.5,
"orders": 2
},
{
"quantity": 500,
"price": 4.45,
"orders": 1
},
{
"quantity": 500,
"price": 4.3,
"orders": 1
},
{
"quantity": 500,
"price": 4.25,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 5.55,
"orders": 1
},
{
"quantity": 500,
"price": 5.6,
"orders": 1
},
{
"quantity": 500,
"price": 5.7,
"orders": 1
},
{
"quantity": 500,
"price": 5.8,
"orders": 1
},
{
"quantity": 1000,
"price": 10.1,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|62718",
"symbol": "360ONE25SEP1040PE",
"last_price": 5.25,
"volume": 89000,
"average_price": 4.83,
"oi": 156000,
"net_change": 1.75,
"total_buy_quantity": 49000,
"total_sell_quantity": 60500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.25,
"last_trade_time": "1758275245000",
"oi_day_high": 164500,
"oi_day_low": 133000
},
"NSE_FO:HAL25SEP4300PE": {
"ohlc": {
"open": 3.1,
"high": 3.55,
"low": 2.2,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 2.3,
"orders": 3
},
{
"quantity": 600,
"price": 2.25,
"orders": 4
},
{
"quantity": 300,
"price": 2.2,
"orders": 2
},
{
"quantity": 150,
"price": 2.15,
"orders": 1
},
{
"quantity": 1200,
"price": 2.1,
"orders": 7
}
],
"sell": [
{
"quantity": 150,
"price": 2.4,
"orders": 1
},
{
"quantity": 600,
"price": 2.45,
"orders": 3
},
{
"quantity": 300,
"price": 2.5,
"orders": 2
},
{
"quantity": 150,
"price": 2.75,
"orders": 1
},
{
"quantity": 300,
"price": 2.8,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|87830",
"symbol": "HAL25SEP4300PE",
"last_price": 2.4,
"volume": 146400,
"average_price": 2.7,
"oi": 261600,
"net_change": -1,
"total_buy_quantity": 324750,
"total_sell_quantity": 46500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1758275941000",
"oi_day_high": 261600,
"oi_day_low": 253050
},
"NSE_FO:BPCL25SEP310CE": {
"ohlc": {
"open": 17.25,
"high": 25.3,
"low": 17.25,
"close": 21.15
},
"depth": {
"buy": [
{
"quantity": 1975,
"price": 21.95,
"orders": 1
},
{
"quantity": 1975,
"price": 21.9,
"orders": 1
},
{
"quantity": 1975,
"price": 21.8,
"orders": 1
},
{
"quantity": 1975,
"price": 21.75,
"orders": 1
},
{
"quantity": 1975,
"price": 21.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1975,
"price": 22.15,
"orders": 1
},
{
"quantity": 3950,
"price": 22.2,
"orders": 2
},
{
"quantity": 1975,
"price": 22.25,
"orders": 1
},
{
"quantity": 1975,
"price": 22.3,
"orders": 1
},
{
"quantity": 1975,
"price": 22.75,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|75459",
"symbol": "BPCL25SEP310CE",
"last_price": 21.15,
"volume": 288350,
"average_price": 22.38,
"oi": 327850,
"net_change": 4.1,
"total_buy_quantity": 242925,
"total_sell_quantity": 233050,
"lower_circuit_limit": 1.2,
"upper_circuit_limit": 41.2,
"last_trade_time": "1758275769000",
"oi_day_high": 406850,
"oi_day_low": 327850
},
"NSE_FO:BSE25SEP2200CE": {
"ohlc": {
"open": 76.1,
"high": 79.5,
"low": 61.9,
"close": 62.2
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 62.1,
"orders": 1
},
{
"quantity": 750,
"price": 62.05,
"orders": 2
},
{
"quantity": 375,
"price": 62,
"orders": 1
},
{
"quantity": 375,
"price": 61.9,
"orders": 1
},
{
"quantity": 375,
"price": 61.85,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 62.55,
"orders": 1
},
{
"quantity": 1125,
"price": 62.6,
"orders": 1
},
{
"quantity": 375,
"price": 62.8,
"orders": 1
},
{
"quantity": 375,
"price": 62.9,
"orders": 1
},
{
"quantity": 375,
"price": 62.95,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|76240",
"symbol": "BSE25SEP2200CE",
"last_price": 62.2,
"volume": 1897500,
"average_price": 68.89,
"oi": 1414875,
"net_change": -13.65,
"total_buy_quantity": 168750,
"total_sell_quantity": 230250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 172.9,
"last_trade_time": "1758275990000",
"oi_day_high": 1463250,
"oi_day_low": 1306125
},
"NSE_FO:IGL25SEP205CE": {
"ohlc": {
"open": 11.6,
"high": 13.05,
"low": 11,
"close": 11.65
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 12,
"orders": 1
},
{
"quantity": 2750,
"price": 11.95,
"orders": 1
},
{
"quantity": 8250,
"price": 11.2,
"orders": 1
},
{
"quantity": 11000,
"price": 10.55,
"orders": 1
},
{
"quantity": 27500,
"price": 10.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 12.35,
"orders": 1
},
{
"quantity": 2750,
"price": 12.4,
"orders": 1
},
{
"quantity": 2750,
"price": 12.5,
"orders": 1
},
{
"quantity": 2750,
"price": 12.65,
"orders": 1
},
{
"quantity": 5500,
"price": 12.8,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|95067",
"symbol": "IGL25SEP205CE",
"last_price": 11.65,
"volume": 85250,
"average_price": 11.99,
"oi": 390500,
"net_change": 0.25,
"total_buy_quantity": 266750,
"total_sell_quantity": 222750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.65,
"last_trade_time": "1758270868000",
"oi_day_high": 393250,
"oi_day_low": 390500
},
"NSE_FO:LT25SEP3550CE": {
"ohlc": {
"open": 144.55,
"high": 161.85,
"low": 136.1,
"close": 144
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 143.65,
"orders": 1
},
{
"quantity": 175,
"price": 143.55,
"orders": 1
},
{
"quantity": 175,
"price": 143.45,
"orders": 1
},
{
"quantity": 350,
"price": 141.75,
"orders": 1
},
{
"quantity": 700,
"price": 141.65,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 146.35,
"orders": 1
},
{
"quantity": 175,
"price": 146.45,
"orders": 1
},
{
"quantity": 175,
"price": 146.5,
"orders": 1
},
{
"quantity": 525,
"price": 147.8,
"orders": 2
},
{
"quantity": 525,
"price": 149.1,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|105072",
"symbol": "LT25SEP3550CE",
"last_price": 144,
"volume": 49700,
"average_price": 149.99,
"oi": 129850,
"net_change": -8.15,
"total_buy_quantity": 9450,
"total_sell_quantity": 11025,
"lower_circuit_limit": 9.45,
"upper_circuit_limit": 273.15,
"last_trade_time": "1758275971000",
"oi_day_high": 131250,
"oi_day_low": 120575
},
"NSE_FO:PETRONET25SEP270CE": {
"ohlc": {
"open": 11,
"high": 11.6,
"low": 10.8,
"close": 11.1
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 11.1,
"orders": 1
},
{
"quantity": 1800,
"price": 11.05,
"orders": 1
},
{
"quantity": 1800,
"price": 10.9,
"orders": 1
},
{
"quantity": 7200,
"price": 10.85,
"orders": 1
},
{
"quantity": 1800,
"price": 10.65,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 11.4,
"orders": 2
},
{
"quantity": 1800,
"price": 11.45,
"orders": 1
},
{
"quantity": 1800,
"price": 11.5,
"orders": 1
},
{
"quantity": 1800,
"price": 11.6,
"orders": 1
},
{
"quantity": 14400,
"price": 11.7,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|122430",
"symbol": "PETRONET25SEP270CE",
"last_price": 11.1,
"volume": 34200,
"average_price": 11.22,
"oi": 716400,
"net_change": -0.95,
"total_buy_quantity": 318600,
"total_sell_quantity": 230400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.1,
"last_trade_time": "1758275102000",
"oi_day_high": 720000,
"oi_day_low": 711000
},
"NSE_FO:HUDCO25SEP205PE": {
"ohlc": {
"open": 0.25,
"high": 0.25,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 2775,
"price": 0.15,
"orders": 1
},
{
"quantity": 33300,
"price": 0.1,
"orders": 4
},
{
"quantity": 94350,
"price": 0.05,
"orders": 5
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 13875,
"price": 0.2,
"orders": 4
},
{
"quantity": 11100,
"price": 0.25,
"orders": 4
},
{
"quantity": 11100,
"price": 0.3,
"orders": 3
},
{
"quantity": 8325,
"price": 0.35,
"orders": 3
},
{
"quantity": 5550,
"price": 0.4,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|92386",
"symbol": "HUDCO25SEP205PE",
"last_price": 0.15,
"volume": 135975,
"average_price": 0.18,
"oi": 230325,
"net_change": -0.2,
"total_buy_quantity": 130425,
"total_sell_quantity": 396825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1758275263000",
"oi_day_high": 269175,
"oi_day_low": 230325
},
"NSE_FO:TATATECH25SEP660PE": {
"ohlc": {
"open": 0.45,
"high": 0.55,
"low": 0.25,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 0.35,
"orders": 2
},
{
"quantity": 5600,
"price": 0.3,
"orders": 6
},
{
"quantity": 20000,
"price": 0.25,
"orders": 6
},
{
"quantity": 3200,
"price": 0.2,
"orders": 4
},
{
"quantity": 2400,
"price": 0.15,
"orders": 3
}
],
"sell": [
{
"quantity": 2400,
"price": 0.4,
"orders": 3
},
{
"quantity": 1600,
"price": 0.45,
"orders": 2
},
{
"quantity": 1600,
"price": 0.5,
"orders": 2
},
{
"quantity": 1600,
"price": 0.55,
"orders": 2
},
{
"quantity": 1600,
"price": 0.6,
"orders": 2
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|141022",
"symbol": "TATATECH25SEP660PE",
"last_price": 0.35,
"volume": 63200,
"average_price": 0.34,
"oi": 252800,
"net_change": -0.15,
"total_buy_quantity": 127200,
"total_sell_quantity": 126400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1758275808000",
"oi_day_high": 281600,
"oi_day_low": 252800
},
"NSE_FO:NYKAA25SEP235CE": {
"ohlc": {
"open": 13,
"high": 13.5,
"low": 10.65,
"close": 10.8
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 10.25,
"orders": 1
},
{
"quantity": 6250,
"price": 10.2,
"orders": 2
},
{
"quantity": 9375,
"price": 9.75,
"orders": 1
},
{
"quantity": 12500,
"price": 9,
"orders": 1
},
{
"quantity": 15625,
"price": 8.25,
"orders": 1
}
],
"sell": [
{
"quantity": 3125,
"price": 11.1,
"orders": 1
},
{
"quantity": 3125,
"price": 11.15,
"orders": 1
},
{
"quantity": 3125,
"price": 11.25,
"orders": 1
},
{
"quantity": 6250,
"price": 11.5,
"orders": 1
},
{
"quantity": 3125,
"price": 11.55,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|119060",
"symbol": "NYKAA25SEP235CE",
"last_price": 10.8,
"volume": 84375,
"average_price": 11.4,
"oi": 387500,
"net_change": -1.75,
"total_buy_quantity": 262500,
"total_sell_quantity": 293750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.8,
"last_trade_time": "1758274977000",
"oi_day_high": 387500,
"oi_day_low": 387500
},
"NSE_FO:OIL25SEP390PE": {
"ohlc": {
"open": 2.9,
"high": 3.15,
"low": 1.8,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 1.9,
"orders": 2
},
{
"quantity": 5600,
"price": 1.85,
"orders": 4
},
{
"quantity": 8400,
"price": 1.8,
"orders": 4
},
{
"quantity": 1400,
"price": 1.75,
"orders": 1
},
{
"quantity": 19600,
"price": 1.7,
"orders": 3
}
],
"sell": [
{
"quantity": 1400,
"price": 2,
"orders": 1
},
{
"quantity": 7000,
"price": 2.05,
"orders": 5
},
{
"quantity": 8400,
"price": 2.1,
"orders": 6
},
{
"quantity": 14000,
"price": 2.15,
"orders": 3
},
{
"quantity": 9800,
"price": 2.2,
"orders": 3
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|114858",
"symbol": "OIL25SEP390PE",
"last_price": 1.95,
"volume": 569800,
"average_price": 2.2,
"oi": 378000,
"net_change": -1.1,
"total_buy_quantity": 270200,
"total_sell_quantity": 280000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1758275893000",
"oi_day_high": 378000,
"oi_day_low": 309400
},
"NSE_FO:INDIANB25SEP650CE": {
"ohlc": {
"open": 54,
"high": 57.45,
"low": 52.15,
"close": 53.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 55.2,
"orders": 1
},
{
"quantity": 1000,
"price": 55.1,
"orders": 1
},
{
"quantity": 1000,
"price": 54.95,
"orders": 1
},
{
"quantity": 1000,
"price": 54.15,
"orders": 1
},
{
"quantity": 1000,
"price": 53.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 56.1,
"orders": 1
},
{
"quantity": 1000,
"price": 56.2,
"orders": 1
},
{
"quantity": 4000,
"price": 57.5,
"orders": 1
},
{
"quantity": 3000,
"price": 57.9,
"orders": 1
},
{
"quantity": 10000,
"price": 58.65,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|96189",
"symbol": "INDIANB25SEP650CE",
"last_price": 53.7,
"volume": 21000,
"average_price": 54.5,
"oi": 118000,
"net_change": 5,
"total_buy_quantity": 116000,
"total_sell_quantity": 70000,
"lower_circuit_limit": 15.15,
"upper_circuit_limit": 92.25,
"last_trade_time": "1758275760000",
"oi_day_high": 118000,
"oi_day_low": 111000
},
"NSE_FO:ABB25SEP5000CE": {
"ohlc": {
"open": 448,
"high": 453.05,
"low": 447.35,
"close": 451.65
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 436.8,
"orders": 1
},
{
"quantity": 125,
"price": 436.7,
"orders": 1
},
{
"quantity": 125,
"price": 436.6,
"orders": 1
},
{
"quantity": 125,
"price": 436.55,
"orders": 1
},
{
"quantity": 125,
"price": 436.5,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 453.1,
"orders": 1
},
{
"quantity": 125,
"price": 453.2,
"orders": 1
},
{
"quantity": 125,
"price": 453.3,
"orders": 1
},
{
"quantity": 125,
"price": 455,
"orders": 1
},
{
"quantity": 500,
"price": 472.65,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|62854",
"symbol": "ABB25SEP5000CE",
"last_price": 451.65,
"volume": 3000,
"average_price": 449.74,
"oi": 54875,
"net_change": 3,
"total_buy_quantity": 9875,
"total_sell_quantity": 8750,
"lower_circuit_limit": 149.05,
"upper_circuit_limit": 750.25,
"last_trade_time": "1758275723000",
"oi_day_high": 56375,
"oi_day_low": 54875
},
"NSE_FO:PGEL25SEP540CE": {
"ohlc": {
"open": 35.3,
"high": 39,
"low": 31.65,
"close": 37.95
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 36.2,
"orders": 1
},
{
"quantity": 700,
"price": 35.95,
"orders": 1
},
{
"quantity": 700,
"price": 35.85,
"orders": 1
},
{
"quantity": 700,
"price": 35.75,
"orders": 1
},
{
"quantity": 700,
"price": 35.3,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 37.9,
"orders": 1
},
{
"quantity": 700,
"price": 37.95,
"orders": 1
},
{
"quantity": 700,
"price": 38,
"orders": 1
},
{
"quantity": 2800,
"price": 39.25,
"orders": 1
},
{
"quantity": 7000,
"price": 39.85,
"orders": 1
}
]
},
"timestamp": "2025-09-21T21:20:22.382+05:30",
"instrument_token": "NSE_FO|36502",
"symbol": "PGEL25SEP540CE",
"last_price": 37.95,
"volume": 62300,
"average_price": 35.18,
"oi": 228900,
"net_change": 3.5,
"total_buy_quantity": 114100,
"total_sell_quantity": 35000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.95,
"last_trade_time": "1758275961000",
"oi_day_high": 239400,
"oi_day_low": 227500
}
}
}