{
"status": "success",
"data": {
"NSE_FO:TATATECH25SEP660CE": {
"ohlc": {
"open": 29.15,
"high": 29.15,
"low": 20.9,
"close": 23.45
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 22.7,
"orders": 1
},
{
"quantity": 1600,
"price": 22.65,
"orders": 2
},
{
"quantity": 800,
"price": 22.6,
"orders": 1
},
{
"quantity": 800,
"price": 22.45,
"orders": 1
},
{
"quantity": 800,
"price": 22.4,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 23.8,
"orders": 1
},
{
"quantity": 800,
"price": 23.85,
"orders": 1
},
{
"quantity": 800,
"price": 23.9,
"orders": 1
},
{
"quantity": 800,
"price": 23.95,
"orders": 1
},
{
"quantity": 1600,
"price": 24.15,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|141021",
"symbol": "TATATECH25SEP660CE",
"last_price": 23.45,
"volume": 59200,
"average_price": 23.04,
"oi": 26400,
"net_change": -8.25,
"total_buy_quantity": 88800,
"total_sell_quantity": 79200,
"lower_circuit_limit": 10,
"upper_circuit_limit": 53.4,
"last_trade_time": "1756375162668",
"oi_day_high": 26400,
"oi_day_low": 4800
},
"NSE_FO:TORNTPOWER25SEP1240PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"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": 1500,
"price": 41.7,
"orders": 1
},
{
"quantity": 3750,
"price": 43.6,
"orders": 1
},
{
"quantity": 1875,
"price": 45.15,
"orders": 1
},
{
"quantity": 3750,
"price": 51.7,
"orders": 1
},
{
"quantity": 1125,
"price": 53.75,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|142662",
"symbol": "TORNTPOWER25SEP1240PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -43.9,
"total_buy_quantity": 0,
"total_sell_quantity": 28125,
"lower_circuit_limit": 16.15,
"upper_circuit_limit": 84.05,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:GODREJPROP25SEP2000PE": {
"ohlc": {
"open": 69.4,
"high": 86.55,
"low": 64.55,
"close": 78.5
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 77.95,
"orders": 1
},
{
"quantity": 275,
"price": 77.8,
"orders": 1
},
{
"quantity": 550,
"price": 77.75,
"orders": 2
},
{
"quantity": 275,
"price": 77.65,
"orders": 1
},
{
"quantity": 275,
"price": 77.6,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 79.75,
"orders": 1
},
{
"quantity": 550,
"price": 79.85,
"orders": 2
},
{
"quantity": 275,
"price": 79.95,
"orders": 1
},
{
"quantity": 275,
"price": 80.65,
"orders": 1
},
{
"quantity": 275,
"price": 80.7,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|88151",
"symbol": "GODREJPROP25SEP2000PE",
"last_price": 78.5,
"volume": 238700,
"average_price": 77.3,
"oi": 286825,
"net_change": 9.15,
"total_buy_quantity": 29150,
"total_sell_quantity": 40425,
"lower_circuit_limit": 4.9,
"upper_circuit_limit": 133.8,
"last_trade_time": "1756375175737",
"oi_day_high": 287650,
"oi_day_low": 233475
},
"NSE_FO:SHRIRAMFIN25SEP570PE": {
"ohlc": {
"open": 12,
"high": 18.65,
"low": 11,
"close": 18.5
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 18.3,
"orders": 2
},
{
"quantity": 1650,
"price": 18.05,
"orders": 1
},
{
"quantity": 2475,
"price": 18,
"orders": 3
},
{
"quantity": 3300,
"price": 17.95,
"orders": 2
},
{
"quantity": 3300,
"price": 17.9,
"orders": 4
}
],
"sell": [
{
"quantity": 5775,
"price": 18.5,
"orders": 3
},
{
"quantity": 4125,
"price": 18.55,
"orders": 4
},
{
"quantity": 1650,
"price": 18.6,
"orders": 2
},
{
"quantity": 4950,
"price": 18.65,
"orders": 2
},
{
"quantity": 1650,
"price": 18.7,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|123537",
"symbol": "SHRIRAMFIN25SEP570PE",
"last_price": 18.5,
"volume": 1518825,
"average_price": 16.02,
"oi": 346500,
"net_change": 9.4,
"total_buy_quantity": 166650,
"total_sell_quantity": 123750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.1,
"last_trade_time": "1756375198765",
"oi_day_high": 346500,
"oi_day_low": 156750
},
"NSE_FO:PNBHOUSING25SEP760CE": {
"ohlc": {
"open": 40.15,
"high": 43,
"low": 31.85,
"close": 33.4
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 33.15,
"orders": 1
},
{
"quantity": 650,
"price": 33.05,
"orders": 1
},
{
"quantity": 650,
"price": 33,
"orders": 1
},
{
"quantity": 650,
"price": 32.85,
"orders": 1
},
{
"quantity": 650,
"price": 32.8,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 33.4,
"orders": 1
},
{
"quantity": 650,
"price": 33.7,
"orders": 1
},
{
"quantity": 650,
"price": 33.8,
"orders": 1
},
{
"quantity": 650,
"price": 34.15,
"orders": 1
},
{
"quantity": 650,
"price": 34.25,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|126742",
"symbol": "PNBHOUSING25SEP760CE",
"last_price": 33.4,
"volume": 87100,
"average_price": 36.45,
"oi": 75400,
"net_change": -10.75,
"total_buy_quantity": 33150,
"total_sell_quantity": 59150,
"lower_circuit_limit": 4.65,
"upper_circuit_limit": 83.65,
"last_trade_time": "1756375188730",
"oi_day_high": 75400,
"oi_day_low": 11050
},
"NSE_FO:DABUR25SEP510CE": {
"ohlc": {
"open": 21,
"high": 22,
"low": 16.45,
"close": 16.45
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 16,
"orders": 1
},
{
"quantity": 1250,
"price": 15.9,
"orders": 1
},
{
"quantity": 1250,
"price": 15.85,
"orders": 1
},
{
"quantity": 1250,
"price": 15.8,
"orders": 1
},
{
"quantity": 17500,
"price": 15.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 16.65,
"orders": 1
},
{
"quantity": 2500,
"price": 16.7,
"orders": 2
},
{
"quantity": 1250,
"price": 16.8,
"orders": 1
},
{
"quantity": 6250,
"price": 18.2,
"orders": 1
},
{
"quantity": 6250,
"price": 18.3,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|82065",
"symbol": "DABUR25SEP510CE",
"last_price": 16.45,
"volume": 27500,
"average_price": 18.45,
"oi": 31250,
"net_change": -6,
"total_buy_quantity": 66250,
"total_sell_quantity": 128750,
"lower_circuit_limit": 2.45,
"upper_circuit_limit": 42.45,
"last_trade_time": "1756375115076",
"oi_day_high": 31250,
"oi_day_low": 17500
},
"NSE_FO:ETERNAL25SEP315CE": {
"ohlc": {
"open": 17.45,
"high": 18.7,
"low": 12.45,
"close": 13.35
},
"depth": {
"buy": [
{
"quantity": 9700,
"price": 13.35,
"orders": 4
},
{
"quantity": 7275,
"price": 13.3,
"orders": 3
},
{
"quantity": 7275,
"price": 13.25,
"orders": 3
},
{
"quantity": 9700,
"price": 13.2,
"orders": 2
},
{
"quantity": 4850,
"price": 13.1,
"orders": 2
}
],
"sell": [
{
"quantity": 2425,
"price": 13.5,
"orders": 1
},
{
"quantity": 12125,
"price": 13.55,
"orders": 4
},
{
"quantity": 21825,
"price": 13.6,
"orders": 6
},
{
"quantity": 12125,
"price": 13.65,
"orders": 3
},
{
"quantity": 9700,
"price": 13.7,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|83507",
"symbol": "ETERNAL25SEP315CE",
"last_price": 13.35,
"volume": 2652950,
"average_price": 14.52,
"oi": 1316775,
"net_change": -2.85,
"total_buy_quantity": 240075,
"total_sell_quantity": 409825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.2,
"last_trade_time": "1756375115533",
"oi_day_high": 1316775,
"oi_day_low": 853600
},
"NSE_FO:BAJFINANCE25SEP880CE": {
"ohlc": {
"open": 23.25,
"high": 28.15,
"low": 21.6,
"close": 24.3
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 24.3,
"orders": 3
},
{
"quantity": 2250,
"price": 24.25,
"orders": 2
},
{
"quantity": 1500,
"price": 24.2,
"orders": 1
},
{
"quantity": 2250,
"price": 24.15,
"orders": 3
},
{
"quantity": 2250,
"price": 24.1,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 24.5,
"orders": 2
},
{
"quantity": 1500,
"price": 24.55,
"orders": 1
},
{
"quantity": 2250,
"price": 24.6,
"orders": 3
},
{
"quantity": 2250,
"price": 24.65,
"orders": 3
},
{
"quantity": 750,
"price": 24.75,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|41222",
"symbol": "BAJFINANCE25SEP880CE",
"last_price": 24.3,
"volume": 2111250,
"average_price": 25.56,
"oi": 465000,
"net_change": -0.55,
"total_buy_quantity": 118500,
"total_sell_quantity": 232500,
"lower_circuit_limit": 1.75,
"upper_circuit_limit": 47.95,
"last_trade_time": "1756375198678",
"oi_day_high": 466500,
"oi_day_low": 240750
},
"NSE_FO:CUMMINSIND25SEP3850PE": {
"ohlc": {
"open": 132.35,
"high": 160,
"low": 114.45,
"close": 121.75
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 123.05,
"orders": 1
},
{
"quantity": 200,
"price": 122.65,
"orders": 1
},
{
"quantity": 400,
"price": 120.45,
"orders": 2
},
{
"quantity": 200,
"price": 120.35,
"orders": 1
},
{
"quantity": 200,
"price": 120.25,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 126.6,
"orders": 1
},
{
"quantity": 200,
"price": 126.7,
"orders": 1
},
{
"quantity": 200,
"price": 127.95,
"orders": 1
},
{
"quantity": 200,
"price": 128,
"orders": 1
},
{
"quantity": 200,
"price": 131.8,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|79602",
"symbol": "CUMMINSIND25SEP3850PE",
"last_price": 121.75,
"volume": 11200,
"average_price": 134.2,
"oi": 11400,
"net_change": -4.6,
"total_buy_quantity": 17400,
"total_sell_quantity": 18600,
"lower_circuit_limit": 20.8,
"upper_circuit_limit": 231.9,
"last_trade_time": "1756374735607",
"oi_day_high": 11800,
"oi_day_low": 10600
},
"NSE_FO:TATAPOWER25SEP370PE": {
"ohlc": {
"open": 5.05,
"high": 8.3,
"low": 4.8,
"close": 7.95
},
"depth": {
"buy": [
{
"quantity": 4350,
"price": 7.9,
"orders": 2
},
{
"quantity": 7250,
"price": 7.85,
"orders": 3
},
{
"quantity": 13050,
"price": 7.8,
"orders": 6
},
{
"quantity": 10150,
"price": 7.75,
"orders": 3
},
{
"quantity": 5800,
"price": 7.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 8.1,
"orders": 1
},
{
"quantity": 5800,
"price": 8.15,
"orders": 3
},
{
"quantity": 2900,
"price": 8.2,
"orders": 1
},
{
"quantity": 4350,
"price": 8.25,
"orders": 2
},
{
"quantity": 2900,
"price": 8.3,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|140070",
"symbol": "TATAPOWER25SEP370PE",
"last_price": 7.95,
"volume": 2382350,
"average_price": 6.82,
"oi": 938150,
"net_change": 3.1,
"total_buy_quantity": 411800,
"total_sell_quantity": 265350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1756375188600",
"oi_day_high": 938150,
"oi_day_low": 552450
},
"NSE_FO:ICICIGI25SEP1860CE": {
"ohlc": {
"open": 56.85,
"high": 74.45,
"low": 51.4,
"close": 53.35
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 53.35,
"orders": 2
},
{
"quantity": 325,
"price": 53.3,
"orders": 1
},
{
"quantity": 325,
"price": 52.4,
"orders": 1
},
{
"quantity": 325,
"price": 52.35,
"orders": 1
},
{
"quantity": 325,
"price": 52.3,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 54.8,
"orders": 1
},
{
"quantity": 325,
"price": 54.85,
"orders": 1
},
{
"quantity": 325,
"price": 55.35,
"orders": 1
},
{
"quantity": 325,
"price": 55.45,
"orders": 1
},
{
"quantity": 325,
"price": 55.55,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|93268",
"symbol": "ICICIGI25SEP1860CE",
"last_price": 53.35,
"volume": 49075,
"average_price": 64.07,
"oi": 18850,
"net_change": -14.15,
"total_buy_quantity": 22750,
"total_sell_quantity": 64350,
"lower_circuit_limit": 18.05,
"upper_circuit_limit": 116.95,
"last_trade_time": "1756375162328",
"oi_day_high": 18850,
"oi_day_low": 4550
},
"NSE_FO:SBICARD25SEP800PE": {
"ohlc": {
"open": 18.95,
"high": 29,
"low": 18.95,
"close": 29
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 28.25,
"orders": 1
},
{
"quantity": 800,
"price": 28.2,
"orders": 1
},
{
"quantity": 800,
"price": 28.15,
"orders": 1
},
{
"quantity": 800,
"price": 28.05,
"orders": 1
},
{
"quantity": 800,
"price": 27.05,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 29.95,
"orders": 1
},
{
"quantity": 2400,
"price": 30.05,
"orders": 1
},
{
"quantity": 2400,
"price": 30.1,
"orders": 1
},
{
"quantity": 2400,
"price": 31.3,
"orders": 1
},
{
"quantity": 4000,
"price": 31.35,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|131149",
"symbol": "SBICARD25SEP800PE",
"last_price": 29,
"volume": 171200,
"average_price": 22.97,
"oi": 260000,
"net_change": 9.65,
"total_buy_quantity": 169600,
"total_sell_quantity": 48800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.35,
"last_trade_time": "1756375136955",
"oi_day_high": 260000,
"oi_day_low": 204000
},
"NSE_FO:ADANIENT25SEP2300CE": {
"ohlc": {
"open": 66.45,
"high": 96.5,
"low": 62.75,
"close": 70.15
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 70.05,
"orders": 1
},
{
"quantity": 300,
"price": 70,
"orders": 1
},
{
"quantity": 300,
"price": 69.25,
"orders": 1
},
{
"quantity": 300,
"price": 69.05,
"orders": 1
},
{
"quantity": 300,
"price": 69,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 71,
"orders": 1
},
{
"quantity": 300,
"price": 71.4,
"orders": 1
},
{
"quantity": 300,
"price": 71.55,
"orders": 1
},
{
"quantity": 300,
"price": 71.95,
"orders": 1
},
{
"quantity": 300,
"price": 72,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|64073",
"symbol": "ADANIENT25SEP2300CE",
"last_price": 70.15,
"volume": 2271000,
"average_price": 80.21,
"oi": 711300,
"net_change": 2.95,
"total_buy_quantity": 67200,
"total_sell_quantity": 93300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 161.55,
"last_trade_time": "1756375197063",
"oi_day_high": 717300,
"oi_day_low": 387000
},
"NSE_FO:LICI25SEP870CE": {
"ohlc": {
"open": 22.8,
"high": 22.8,
"low": 18,
"close": 20
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 19,
"orders": 1
},
{
"quantity": 700,
"price": 18.25,
"orders": 1
},
{
"quantity": 700,
"price": 18,
"orders": 1
},
{
"quantity": 700,
"price": 17.5,
"orders": 1
},
{
"quantity": 15400,
"price": 16.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 21.95,
"orders": 2
},
{
"quantity": 14000,
"price": 22.2,
"orders": 1
},
{
"quantity": 700,
"price": 25,
"orders": 1
},
{
"quantity": 28000,
"price": 31.3,
"orders": 1
},
{
"quantity": 2800,
"price": 32.5,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|104403",
"symbol": "LICI25SEP870CE",
"last_price": 20,
"volume": 38500,
"average_price": 18.99,
"oi": 28700,
"net_change": -27.5,
"total_buy_quantity": 39900,
"total_sell_quantity": 92400,
"lower_circuit_limit": 11.9,
"upper_circuit_limit": 78.35,
"last_trade_time": "1756375184293",
"oi_day_high": 28700,
"oi_day_low": 2800
},
"NSE_FO:LICHSGFIN25SEP550PE": {
"ohlc": {
"open": 8.65,
"high": 13.3,
"low": 8.65,
"close": 12.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 12.55,
"orders": 1
},
{
"quantity": 1000,
"price": 12.5,
"orders": 1
},
{
"quantity": 1000,
"price": 12.3,
"orders": 1
},
{
"quantity": 1000,
"price": 12.25,
"orders": 1
},
{
"quantity": 3000,
"price": 12.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 13.1,
"orders": 1
},
{
"quantity": 2000,
"price": 13.15,
"orders": 2
},
{
"quantity": 2000,
"price": 13.2,
"orders": 2
},
{
"quantity": 1000,
"price": 13.25,
"orders": 1
},
{
"quantity": 1000,
"price": 13.4,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|103934",
"symbol": "LICHSGFIN25SEP550PE",
"last_price": 12.5,
"volume": 726000,
"average_price": 11.17,
"oi": 720000,
"net_change": 4.45,
"total_buy_quantity": 262000,
"total_sell_quantity": 181000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.05,
"last_trade_time": "1756375189844",
"oi_day_high": 720000,
"oi_day_low": 535000
},
"NSE_FO:COALINDIA25SEP375CE": {
"ohlc": {
"open": 6.45,
"high": 8.6,
"low": 5.5,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 7.95,
"orders": 1
},
{
"quantity": 4050,
"price": 7.9,
"orders": 3
},
{
"quantity": 6750,
"price": 7.85,
"orders": 3
},
{
"quantity": 4050,
"price": 7.8,
"orders": 3
},
{
"quantity": 2700,
"price": 7.75,
"orders": 2
}
],
"sell": [
{
"quantity": 9450,
"price": 8.1,
"orders": 6
},
{
"quantity": 2700,
"price": 8.15,
"orders": 1
},
{
"quantity": 9450,
"price": 8.2,
"orders": 4
},
{
"quantity": 4050,
"price": 8.25,
"orders": 3
},
{
"quantity": 9450,
"price": 8.3,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|76635",
"symbol": "COALINDIA25SEP375CE",
"last_price": 8,
"volume": 1868400,
"average_price": 7.57,
"oi": 1069200,
"net_change": 0.8,
"total_buy_quantity": 263250,
"total_sell_quantity": 383400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.2,
"last_trade_time": "1756375176644",
"oi_day_high": 1069200,
"oi_day_low": 657450
},
"NSE_FO:ASTRAL25SEP1360CE": {
"ohlc": {
"open": 52.55,
"high": 55,
"low": 40.5,
"close": 41.55
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 41.6,
"orders": 1
},
{
"quantity": 425,
"price": 41.55,
"orders": 1
},
{
"quantity": 425,
"price": 41.5,
"orders": 1
},
{
"quantity": 1700,
"price": 41,
"orders": 1
},
{
"quantity": 1275,
"price": 40.8,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 42.3,
"orders": 2
},
{
"quantity": 425,
"price": 42.35,
"orders": 1
},
{
"quantity": 2975,
"price": 43.3,
"orders": 2
},
{
"quantity": 425,
"price": 43.35,
"orders": 1
},
{
"quantity": 1275,
"price": 43.4,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|68811",
"symbol": "ASTRAL25SEP1360CE",
"last_price": 41.55,
"volume": 90525,
"average_price": 46.09,
"oi": 34000,
"net_change": -21,
"total_buy_quantity": 53550,
"total_sell_quantity": 77350,
"lower_circuit_limit": 15.35,
"upper_circuit_limit": 109.75,
"last_trade_time": "1756375190058",
"oi_day_high": 34425,
"oi_day_low": 20825
},
"NSE_FO:360ONE25SEP1040CE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"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": 1000,
"price": 46.65,
"orders": 2
},
{
"quantity": 500,
"price": 46.7,
"orders": 1
},
{
"quantity": 1500,
"price": 46.75,
"orders": 1
},
{
"quantity": 2000,
"price": 54.55,
"orders": 1
},
{
"quantity": 2000,
"price": 54.7,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|62717",
"symbol": "360ONE25SEP1040CE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -197.75,
"total_buy_quantity": 0,
"total_sell_quantity": 19500,
"lower_circuit_limit": 5.45,
"upper_circuit_limit": 146.6,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:TORNTPHARM25SEP3600PE": {
"ohlc": {
"open": 51.2,
"high": 85.2,
"low": 51.2,
"close": 85.2
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 67.9,
"orders": 1
},
{
"quantity": 500,
"price": 66.25,
"orders": 1
},
{
"quantity": 1000,
"price": 64.6,
"orders": 1
},
{
"quantity": 500,
"price": 58.9,
"orders": 1
},
{
"quantity": 1000,
"price": 55.05,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 92,
"orders": 1
},
{
"quantity": 1000,
"price": 96.4,
"orders": 1
},
{
"quantity": 2500,
"price": 97.2,
"orders": 1
},
{
"quantity": 2500,
"price": 97.7,
"orders": 1
},
{
"quantity": 1250,
"price": 99.8,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|142506",
"symbol": "TORNTPHARM25SEP3600PE",
"last_price": 85.2,
"volume": 28750,
"average_price": 71.76,
"oi": 25500,
"net_change": 12.05,
"total_buy_quantity": 14750,
"total_sell_quantity": 11000,
"lower_circuit_limit": 3.7,
"upper_circuit_limit": 142.6,
"last_trade_time": "1756374781611",
"oi_day_high": 25750,
"oi_day_low": 15750
},
"NSE_FO:BAJAJFINSV25SEP1920CE": {
"ohlc": {
"open": 60.3,
"high": 66.65,
"low": 49.95,
"close": 50.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 50.5,
"orders": 1
},
{
"quantity": 500,
"price": 49.8,
"orders": 1
},
{
"quantity": 500,
"price": 49.75,
"orders": 1
},
{
"quantity": 500,
"price": 49.7,
"orders": 1
},
{
"quantity": 500,
"price": 49.45,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 51.95,
"orders": 1
},
{
"quantity": 500,
"price": 52.05,
"orders": 1
},
{
"quantity": 500,
"price": 52.5,
"orders": 1
},
{
"quantity": 1000,
"price": 52.6,
"orders": 1
},
{
"quantity": 500,
"price": 53.2,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|70533",
"symbol": "BAJAJFINSV25SEP1920CE",
"last_price": 50.7,
"volume": 319000,
"average_price": 57.91,
"oi": 82500,
"net_change": -5.15,
"total_buy_quantity": 47000,
"total_sell_quantity": 79000,
"lower_circuit_limit": 6.6,
"upper_circuit_limit": 105.1,
"last_trade_time": "1756375157276",
"oi_day_high": 83500,
"oi_day_low": 31000
},
"NSE_FO:SAIL25SEP120CE": {
"ohlc": {
"open": 3.4,
"high": 3.65,
"low": 2.75,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 3.2,
"orders": 1
},
{
"quantity": 9400,
"price": 3.15,
"orders": 2
},
{
"quantity": 18800,
"price": 3.1,
"orders": 3
},
{
"quantity": 28200,
"price": 3.05,
"orders": 4
},
{
"quantity": 37600,
"price": 3,
"orders": 8
}
],
"sell": [
{
"quantity": 9400,
"price": 3.3,
"orders": 2
},
{
"quantity": 28200,
"price": 3.35,
"orders": 4
},
{
"quantity": 4700,
"price": 3.4,
"orders": 1
},
{
"quantity": 9400,
"price": 3.45,
"orders": 2
},
{
"quantity": 23500,
"price": 3.5,
"orders": 5
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|130447",
"symbol": "SAIL25SEP120CE",
"last_price": 3.25,
"volume": 5071300,
"average_price": 3.29,
"oi": 3064400,
"net_change": -0.25,
"total_buy_quantity": 1015200,
"total_sell_quantity": 1278400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1756375198773",
"oi_day_high": 3064400,
"oi_day_low": 1532200
},
"NSE_FO:VBL25SEP500PE": {
"ohlc": {
"open": 11.6,
"high": 17.1,
"low": 11.5,
"close": 16.75
},
"depth": {
"buy": [
{
"quantity": 2050,
"price": 16.75,
"orders": 2
},
{
"quantity": 4100,
"price": 16.7,
"orders": 4
},
{
"quantity": 5125,
"price": 16.65,
"orders": 5
},
{
"quantity": 2050,
"price": 16.55,
"orders": 2
},
{
"quantity": 2050,
"price": 16.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1025,
"price": 17.15,
"orders": 1
},
{
"quantity": 1025,
"price": 17.2,
"orders": 1
},
{
"quantity": 2050,
"price": 17.25,
"orders": 2
},
{
"quantity": 1025,
"price": 17.45,
"orders": 1
},
{
"quantity": 1025,
"price": 17.5,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|143863",
"symbol": "VBL25SEP500PE",
"last_price": 16.75,
"volume": 342350,
"average_price": 13.97,
"oi": 271625,
"net_change": 5.2,
"total_buy_quantity": 274700,
"total_sell_quantity": 142475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.55,
"last_trade_time": "1756375160097",
"oi_day_high": 271625,
"oi_day_low": 227550
},
"NSE_FO:AMBUJACEM25SEP560CE": {
"ohlc": {
"open": 20.1,
"high": 20.8,
"low": 15.25,
"close": 16.8
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 16.7,
"orders": 1
},
{
"quantity": 1050,
"price": 16.65,
"orders": 1
},
{
"quantity": 1050,
"price": 16.45,
"orders": 1
},
{
"quantity": 1050,
"price": 16.35,
"orders": 1
},
{
"quantity": 2100,
"price": 16.3,
"orders": 2
}
],
"sell": [
{
"quantity": 1050,
"price": 17,
"orders": 1
},
{
"quantity": 1050,
"price": 17.1,
"orders": 1
},
{
"quantity": 1050,
"price": 17.15,
"orders": 1
},
{
"quantity": 2100,
"price": 17.2,
"orders": 2
},
{
"quantity": 1050,
"price": 17.4,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|66386",
"symbol": "AMBUJACEM25SEP560CE",
"last_price": 16.8,
"volume": 325500,
"average_price": 17.7,
"oi": 135450,
"net_change": -7.65,
"total_buy_quantity": 102900,
"total_sell_quantity": 80850,
"lower_circuit_limit": 4.4,
"upper_circuit_limit": 44.5,
"last_trade_time": "1756375196253",
"oi_day_high": 147000,
"oi_day_low": 61950
},
"NSE_FO:KEI25SEP3850PE": {
"ohlc": {
"open": 130.8,
"high": 133,
"low": 117,
"close": 133
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 130.1,
"orders": 1
},
{
"quantity": 175,
"price": 130.05,
"orders": 1
},
{
"quantity": 175,
"price": 130,
"orders": 1
},
{
"quantity": 175,
"price": 129.9,
"orders": 1
},
{
"quantity": 175,
"price": 123,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 151.55,
"orders": 1
},
{
"quantity": 175,
"price": 151.65,
"orders": 1
},
{
"quantity": 175,
"price": 151.75,
"orders": 1
},
{
"quantity": 175,
"price": 151.8,
"orders": 1
},
{
"quantity": 350,
"price": 160.1,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|102207",
"symbol": "KEI25SEP3850PE",
"last_price": 133,
"volume": 1750,
"average_price": 126.79,
"oi": 9625,
"net_change": 8,
"total_buy_quantity": 12250,
"total_sell_quantity": 10500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 260.75,
"last_trade_time": "1756374910781",
"oi_day_high": 10150,
"oi_day_low": 9625
},
"NSE_FO:HINDZINC25SEP420PE": {
"ohlc": {
"open": 8.95,
"high": 11.25,
"low": 8.3,
"close": 10.3
},
"depth": {
"buy": [
{
"quantity": 2450,
"price": 9.9,
"orders": 2
},
{
"quantity": 1225,
"price": 9.85,
"orders": 1
},
{
"quantity": 1225,
"price": 9.7,
"orders": 1
},
{
"quantity": 3675,
"price": 9.65,
"orders": 2
},
{
"quantity": 2450,
"price": 9.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 10.45,
"orders": 1
},
{
"quantity": 3675,
"price": 10.5,
"orders": 1
},
{
"quantity": 1225,
"price": 10.85,
"orders": 1
},
{
"quantity": 1225,
"price": 10.9,
"orders": 1
},
{
"quantity": 4900,
"price": 10.95,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|94377",
"symbol": "HINDZINC25SEP420PE",
"last_price": 10.3,
"volume": 355250,
"average_price": 9.74,
"oi": 463050,
"net_change": 2.1,
"total_buy_quantity": 308700,
"total_sell_quantity": 204575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.2,
"last_trade_time": "1756375160314",
"oi_day_high": 465500,
"oi_day_low": 398125
},
"NSE_FO:BHEL25SEP210CE": {
"ohlc": {
"open": 9,
"high": 9.85,
"low": 7.05,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 28875,
"price": 7,
"orders": 5
},
{
"quantity": 15750,
"price": 6.95,
"orders": 4
},
{
"quantity": 2625,
"price": 6.9,
"orders": 1
},
{
"quantity": 2625,
"price": 6.85,
"orders": 1
},
{
"quantity": 21000,
"price": 6.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 7.15,
"orders": 1
},
{
"quantity": 21000,
"price": 7.2,
"orders": 4
},
{
"quantity": 31500,
"price": 7.25,
"orders": 8
},
{
"quantity": 7875,
"price": 7.3,
"orders": 1
},
{
"quantity": 7875,
"price": 7.35,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|73703",
"symbol": "BHEL25SEP210CE",
"last_price": 7.15,
"volume": 1819125,
"average_price": 8.05,
"oi": 1013250,
"net_change": -1.85,
"total_buy_quantity": 595875,
"total_sell_quantity": 674625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29,
"last_trade_time": "1756375176464",
"oi_day_high": 1013250,
"oi_day_low": 186375
},
"NSE_FO:GRASIM25SEP2780PE": {
"ohlc": {
"open": 66.45,
"high": 66.45,
"low": 49.5,
"close": 52.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 50.05,
"orders": 1
},
{
"quantity": 250,
"price": 50,
"orders": 1
},
{
"quantity": 250,
"price": 49.35,
"orders": 1
},
{
"quantity": 250,
"price": 46.7,
"orders": 1
},
{
"quantity": 500,
"price": 46.65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 71.25,
"orders": 1
},
{
"quantity": 1000,
"price": 71.3,
"orders": 1
},
{
"quantity": 1250,
"price": 71.65,
"orders": 1
},
{
"quantity": 2500,
"price": 75.55,
"orders": 1
},
{
"quantity": 2500,
"price": 77.15,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|87139",
"symbol": "GRASIM25SEP2780PE",
"last_price": 52.5,
"volume": 14500,
"average_price": 54.37,
"oi": 3500,
"net_change": 2.5,
"total_buy_quantity": 8500,
"total_sell_quantity": 17500,
"lower_circuit_limit": 25.55,
"upper_circuit_limit": 127.45,
"last_trade_time": "1756374931131",
"oi_day_high": 4250,
"oi_day_low": 750
},
"NSE_FO:HAL25SEP4300CE": {
"ohlc": {
"open": 197,
"high": 236,
"low": 175.7,
"close": 183.7
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 180.15,
"orders": 1
},
{
"quantity": 150,
"price": 180.05,
"orders": 1
},
{
"quantity": 150,
"price": 180,
"orders": 1
},
{
"quantity": 150,
"price": 179.25,
"orders": 1
},
{
"quantity": 150,
"price": 175.65,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 183.65,
"orders": 1
},
{
"quantity": 150,
"price": 183.7,
"orders": 1
},
{
"quantity": 300,
"price": 184.25,
"orders": 1
},
{
"quantity": 150,
"price": 184.3,
"orders": 1
},
{
"quantity": 300,
"price": 184.95,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|87829",
"symbol": "HAL25SEP4300CE",
"last_price": 183.7,
"volume": 366000,
"average_price": 193.48,
"oi": 128400,
"net_change": -13.3,
"total_buy_quantity": 12450,
"total_sell_quantity": 25650,
"lower_circuit_limit": 22.3,
"upper_circuit_limit": 371.7,
"last_trade_time": "1756375198240",
"oi_day_high": 128400,
"oi_day_low": 51150
},
"NSE_FO:DALBHARAT25SEP2360PE": {
"ohlc": {
"open": 72.5,
"high": 75,
"low": 56,
"close": 63.55
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 58.4,
"orders": 1
},
{
"quantity": 325,
"price": 58.35,
"orders": 1
},
{
"quantity": 325,
"price": 57.3,
"orders": 1
},
{
"quantity": 325,
"price": 57.25,
"orders": 1
},
{
"quantity": 650,
"price": 56.35,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 63.15,
"orders": 1
},
{
"quantity": 325,
"price": 63.5,
"orders": 1
},
{
"quantity": 325,
"price": 63.55,
"orders": 1
},
{
"quantity": 325,
"price": 65.1,
"orders": 1
},
{
"quantity": 325,
"price": 65.15,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|82665",
"symbol": "DALBHARAT25SEP2360PE",
"last_price": 63.55,
"volume": 19175,
"average_price": 63.49,
"oi": 9425,
"net_change": -3.5,
"total_buy_quantity": 27950,
"total_sell_quantity": 27300,
"lower_circuit_limit": 13.3,
"upper_circuit_limit": 120.8,
"last_trade_time": "1756373723416",
"oi_day_high": 9425,
"oi_day_low": 7475
},
"NSE_FO:ABCAPITAL25SEP275PE": {
"ohlc": {
"open": 6,
"high": 7.7,
"low": 5.35,
"close": 7.25
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 7.15,
"orders": 1
},
{
"quantity": 9300,
"price": 7.1,
"orders": 3
},
{
"quantity": 3100,
"price": 7,
"orders": 1
},
{
"quantity": 6200,
"price": 6.95,
"orders": 2
},
{
"quantity": 3100,
"price": 6.9,
"orders": 1
}
],
"sell": [
{
"quantity": 6200,
"price": 7.3,
"orders": 2
},
{
"quantity": 12400,
"price": 7.35,
"orders": 3
},
{
"quantity": 3100,
"price": 7.4,
"orders": 1
},
{
"quantity": 12400,
"price": 7.45,
"orders": 2
},
{
"quantity": 9300,
"price": 7.5,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|61415",
"symbol": "ABCAPITAL25SEP275PE",
"last_price": 7.25,
"volume": 626200,
"average_price": 6.53,
"oi": 468100,
"net_change": 0.85,
"total_buy_quantity": 356500,
"total_sell_quantity": 551800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1756375121139",
"oi_day_high": 499100,
"oi_day_low": 399900
},
"NSE_FO:NYKAA25SEP235PE": {
"ohlc": {
"open": 12.9,
"high": 15,
"low": 11.2,
"close": 15
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 15.5,
"orders": 1
},
{
"quantity": 3125,
"price": 15.35,
"orders": 1
},
{
"quantity": 3125,
"price": 15.3,
"orders": 1
},
{
"quantity": 9375,
"price": 15,
"orders": 1
},
{
"quantity": 3125,
"price": 14.7,
"orders": 1
}
],
"sell": [
{
"quantity": 3125,
"price": 16.4,
"orders": 1
},
{
"quantity": 3125,
"price": 16.5,
"orders": 1
},
{
"quantity": 3125,
"price": 16.55,
"orders": 1
},
{
"quantity": 6250,
"price": 17.45,
"orders": 1
},
{
"quantity": 21875,
"price": 17.8,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|119061",
"symbol": "NYKAA25SEP235PE",
"last_price": 15,
"volume": 343750,
"average_price": 12.8,
"oi": 218750,
"net_change": 1.1,
"total_buy_quantity": 153125,
"total_sell_quantity": 262500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.9,
"last_trade_time": "1756375080219",
"oi_day_high": 218750,
"oi_day_low": 90625
},
"NSE_FO:APOLLOHOSP25SEP7750CE": {
"ohlc": {
"open": 207.6,
"high": 227.45,
"low": 170,
"close": 175.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 175.9,
"orders": 1
},
{
"quantity": 125,
"price": 175.85,
"orders": 1
},
{
"quantity": 125,
"price": 170.4,
"orders": 1
},
{
"quantity": 125,
"price": 170.35,
"orders": 1
},
{
"quantity": 125,
"price": 170.3,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 178.95,
"orders": 1
},
{
"quantity": 125,
"price": 179,
"orders": 1
},
{
"quantity": 125,
"price": 179.9,
"orders": 1
},
{
"quantity": 125,
"price": 184.05,
"orders": 1
},
{
"quantity": 500,
"price": 185.45,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|63885",
"symbol": "APOLLOHOSP25SEP7750CE",
"last_price": 175.85,
"volume": 23250,
"average_price": 191.85,
"oi": 9750,
"net_change": -32.7,
"total_buy_quantity": 10375,
"total_sell_quantity": 2875,
"lower_circuit_limit": 14.9,
"upper_circuit_limit": 402.2,
"last_trade_time": "1756375186745",
"oi_day_high": 10250,
"oi_day_low": 4250
},
"NSE_FO:ASIANPAINT25SEP2480CE": {
"ohlc": {
"open": 70,
"high": 97.1,
"low": 68.85,
"close": 73.25
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 72,
"orders": 1
},
{
"quantity": 250,
"price": 71.95,
"orders": 1
},
{
"quantity": 250,
"price": 71.75,
"orders": 1
},
{
"quantity": 250,
"price": 71.25,
"orders": 1
},
{
"quantity": 250,
"price": 71.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 79.8,
"orders": 3
},
{
"quantity": 250,
"price": 79.85,
"orders": 1
},
{
"quantity": 500,
"price": 79.9,
"orders": 2
},
{
"quantity": 250,
"price": 79.95,
"orders": 1
},
{
"quantity": 500,
"price": 80,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|68560",
"symbol": "ASIANPAINT25SEP2480CE",
"last_price": 73.25,
"volume": 241000,
"average_price": 82.71,
"oi": 43250,
"net_change": 3.8,
"total_buy_quantity": 12750,
"total_sell_quantity": 18500,
"lower_circuit_limit": 17.95,
"upper_circuit_limit": 120.95,
"last_trade_time": "1756375140002",
"oi_day_high": 44250,
"oi_day_low": 28000
},
"NSE_FO:TRENT25SEP5200CE": {
"ohlc": {
"open": 256.7,
"high": 264,
"low": 203.85,
"close": 213.95
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 206,
"orders": 1
},
{
"quantity": 100,
"price": 204.05,
"orders": 1
},
{
"quantity": 100,
"price": 204,
"orders": 1
},
{
"quantity": 400,
"price": 202.95,
"orders": 1
},
{
"quantity": 400,
"price": 201.05,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 213.95,
"orders": 2
},
{
"quantity": 300,
"price": 214,
"orders": 2
},
{
"quantity": 200,
"price": 217.3,
"orders": 1
},
{
"quantity": 200,
"price": 217.35,
"orders": 1
},
{
"quantity": 200,
"price": 219,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|142763",
"symbol": "TRENT25SEP5200CE",
"last_price": 213.95,
"volume": 68600,
"average_price": 235.14,
"oi": 24500,
"net_change": -52.75,
"total_buy_quantity": 5700,
"total_sell_quantity": 18600,
"lower_circuit_limit": 33.05,
"upper_circuit_limit": 500.35,
"last_trade_time": "1756375189018",
"oi_day_high": 24500,
"oi_day_low": 8300
},
"NSE_FO:CONCOR25SEP530CE": {
"ohlc": {
"open": 15.05,
"high": 17.7,
"low": 13.45,
"close": 16.25
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 15.85,
"orders": 2
},
{
"quantity": 1250,
"price": 15.8,
"orders": 1
},
{
"quantity": 1250,
"price": 15.7,
"orders": 1
},
{
"quantity": 1250,
"price": 15.6,
"orders": 1
},
{
"quantity": 1250,
"price": 15.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 16.3,
"orders": 1
},
{
"quantity": 2500,
"price": 16.35,
"orders": 1
},
{
"quantity": 1250,
"price": 16.4,
"orders": 1
},
{
"quantity": 1250,
"price": 16.45,
"orders": 1
},
{
"quantity": 1250,
"price": 16.6,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|78743",
"symbol": "CONCOR25SEP530CE",
"last_price": 16.25,
"volume": 676250,
"average_price": 16.01,
"oi": 317500,
"net_change": 0.2,
"total_buy_quantity": 211250,
"total_sell_quantity": 277500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.05,
"last_trade_time": "1756375190656",
"oi_day_high": 317500,
"oi_day_low": 188750
},
"NSE_FO:SUZLON25SEP56CE": {
"ohlc": {
"open": 3.75,
"high": 3.75,
"low": 2.75,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 112000,
"price": 2.75,
"orders": 9
},
{
"quantity": 40000,
"price": 2.7,
"orders": 5
},
{
"quantity": 8000,
"price": 2.65,
"orders": 1
},
{
"quantity": 8000,
"price": 2.6,
"orders": 1
},
{
"quantity": 8000,
"price": 2.55,
"orders": 1
}
],
"sell": [
{
"quantity": 120000,
"price": 2.9,
"orders": 10
},
{
"quantity": 24000,
"price": 2.95,
"orders": 3
},
{
"quantity": 8000,
"price": 3,
"orders": 1
},
{
"quantity": 8000,
"price": 3.05,
"orders": 1
},
{
"quantity": 16000,
"price": 3.1,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|126189",
"symbol": "SUZLON25SEP56CE",
"last_price": 2.8,
"volume": 872000,
"average_price": 2.99,
"oi": 488000,
"net_change": -6.1,
"total_buy_quantity": 472000,
"total_sell_quantity": 952000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1756375185916",
"oi_day_high": 488000,
"oi_day_low": 8000
},
"NSE_FO:PATANJALI25SEP1760CE": {
"ohlc": {
"open": 72.45,
"high": 72.55,
"low": 61,
"close": 57
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 57,
"orders": 1
},
{
"quantity": 300,
"price": 52.15,
"orders": 1
},
{
"quantity": 300,
"price": 52.1,
"orders": 1
},
{
"quantity": 300,
"price": 50.25,
"orders": 1
},
{
"quantity": 300,
"price": 50.2,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 61.65,
"orders": 1
},
{
"quantity": 300,
"price": 61.7,
"orders": 1
},
{
"quantity": 300,
"price": 61.95,
"orders": 1
},
{
"quantity": 300,
"price": 63.25,
"orders": 1
},
{
"quantity": 600,
"price": 65,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|121415",
"symbol": "PATANJALI25SEP1760CE",
"last_price": 57,
"volume": 4500,
"average_price": 67.82,
"oi": 900,
"net_change": -22,
"total_buy_quantity": 10200,
"total_sell_quantity": 10800,
"lower_circuit_limit": 16.1,
"upper_circuit_limit": 141.9,
"last_trade_time": "1756375197561",
"oi_day_high": 1500,
"oi_day_low": 600
},
"NSE_FO:DMART25SEP4700CE": {
"ohlc": {
"open": 154.95,
"high": 155.05,
"low": 121.35,
"close": 128.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 124.2,
"orders": 1
},
{
"quantity": 600,
"price": 124.15,
"orders": 2
},
{
"quantity": 1500,
"price": 124.1,
"orders": 1
},
{
"quantity": 150,
"price": 124,
"orders": 1
},
{
"quantity": 450,
"price": 121.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 128.85,
"orders": 1
},
{
"quantity": 300,
"price": 129,
"orders": 2
},
{
"quantity": 300,
"price": 129.95,
"orders": 1
},
{
"quantity": 300,
"price": 130,
"orders": 2
},
{
"quantity": 150,
"price": 130.85,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|84177",
"symbol": "DMART25SEP4700CE",
"last_price": 128.95,
"volume": 161850,
"average_price": 134.47,
"oi": 88800,
"net_change": 5,
"total_buy_quantity": 30450,
"total_sell_quantity": 36900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 264.7,
"last_trade_time": "1756375161351",
"oi_day_high": 89550,
"oi_day_low": 70950
},
"NSE_FO:ADANIPORTS25SEP1320CE": {
"ohlc": {
"open": 40.05,
"high": 53.1,
"low": 37,
"close": 37.95
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 37.3,
"orders": 1
},
{
"quantity": 950,
"price": 37.25,
"orders": 2
},
{
"quantity": 475,
"price": 37.2,
"orders": 1
},
{
"quantity": 950,
"price": 37.15,
"orders": 2
},
{
"quantity": 950,
"price": 37.1,
"orders": 2
}
],
"sell": [
{
"quantity": 475,
"price": 37.9,
"orders": 1
},
{
"quantity": 950,
"price": 38.35,
"orders": 1
},
{
"quantity": 950,
"price": 38.4,
"orders": 1
},
{
"quantity": 1425,
"price": 38.45,
"orders": 2
},
{
"quantity": 1425,
"price": 38.5,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|64531",
"symbol": "ADANIPORTS25SEP1320CE",
"last_price": 37.95,
"volume": 1410275,
"average_price": 44.24,
"oi": 263150,
"net_change": -1.15,
"total_buy_quantity": 68400,
"total_sell_quantity": 44175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.95,
"last_trade_time": "1756375198369",
"oi_day_high": 263150,
"oi_day_low": 100225
},
"NSE_FO:TECHM25SEP1500PE": {
"ohlc": {
"open": 34.35,
"high": 42.35,
"low": 31.65,
"close": 37.35
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 36.6,
"orders": 1
},
{
"quantity": 600,
"price": 36.2,
"orders": 1
},
{
"quantity": 600,
"price": 36.1,
"orders": 1
},
{
"quantity": 1200,
"price": 36.05,
"orders": 2
},
{
"quantity": 600,
"price": 35.35,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 37.25,
"orders": 1
},
{
"quantity": 600,
"price": 37.3,
"orders": 1
},
{
"quantity": 600,
"price": 37.7,
"orders": 1
},
{
"quantity": 600,
"price": 37.75,
"orders": 1
},
{
"quantity": 1200,
"price": 37.8,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|129856",
"symbol": "TECHM25SEP1500PE",
"last_price": 37.35,
"volume": 475200,
"average_price": 36.77,
"oi": 279000,
"net_change": 3.75,
"total_buy_quantity": 75000,
"total_sell_quantity": 88800,
"lower_circuit_limit": 0.75,
"upper_circuit_limit": 66.45,
"last_trade_time": "1756375183267",
"oi_day_high": 279000,
"oi_day_low": 191400
},
"NSE_FO:PIIND25SEP3700PE": {
"ohlc": {
"open": 82,
"high": 96.4,
"low": 78.2,
"close": 93.2
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 92.2,
"orders": 1
},
{
"quantity": 350,
"price": 92,
"orders": 2
},
{
"quantity": 175,
"price": 89,
"orders": 1
},
{
"quantity": 175,
"price": 88.9,
"orders": 1
},
{
"quantity": 175,
"price": 88.8,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 95.2,
"orders": 1
},
{
"quantity": 175,
"price": 95.3,
"orders": 1
},
{
"quantity": 175,
"price": 98.65,
"orders": 1
},
{
"quantity": 175,
"price": 98.75,
"orders": 1
},
{
"quantity": 175,
"price": 99,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|125756",
"symbol": "PIIND25SEP3700PE",
"last_price": 93.2,
"volume": 13125,
"average_price": 87.77,
"oi": 13475,
"net_change": 16.95,
"total_buy_quantity": 11200,
"total_sell_quantity": 9275,
"lower_circuit_limit": 7.75,
"upper_circuit_limit": 144.75,
"last_trade_time": "1756375145095",
"oi_day_high": 13475,
"oi_day_low": 7000
},
"NSE_FO:HINDALCO25SEP700PE": {
"ohlc": {
"open": 15.65,
"high": 17.8,
"low": 14,
"close": 17.45
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 17.1,
"orders": 3
},
{
"quantity": 4200,
"price": 17.05,
"orders": 1
},
{
"quantity": 8400,
"price": 17,
"orders": 4
},
{
"quantity": 4200,
"price": 16.95,
"orders": 3
},
{
"quantity": 4200,
"price": 16.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 17.6,
"orders": 1
},
{
"quantity": 1400,
"price": 17.75,
"orders": 1
},
{
"quantity": 1400,
"price": 17.85,
"orders": 1
},
{
"quantity": 1400,
"price": 17.9,
"orders": 1
},
{
"quantity": 8400,
"price": 17.95,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|92785",
"symbol": "HINDALCO25SEP700PE",
"last_price": 17.45,
"volume": 2868600,
"average_price": 16.14,
"oi": 905800,
"net_change": 2.6,
"total_buy_quantity": 288400,
"total_sell_quantity": 221200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.85,
"last_trade_time": "1756375187667",
"oi_day_high": 907200,
"oi_day_low": 609000
},
"NSE_FO:SUNPHARMA25SEP1580CE": {
"ohlc": {
"open": 53.65,
"high": 54.5,
"low": 38.95,
"close": 47.7
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 46.45,
"orders": 2
},
{
"quantity": 350,
"price": 46.4,
"orders": 1
},
{
"quantity": 700,
"price": 46.05,
"orders": 1
},
{
"quantity": 350,
"price": 46,
"orders": 1
},
{
"quantity": 350,
"price": 45.75,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 47.8,
"orders": 1
},
{
"quantity": 350,
"price": 47.85,
"orders": 1
},
{
"quantity": 350,
"price": 47.9,
"orders": 1
},
{
"quantity": 1050,
"price": 47.95,
"orders": 1
},
{
"quantity": 2100,
"price": 48,
"orders": 4
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|125163",
"symbol": "SUNPHARMA25SEP1580CE",
"last_price": 47.7,
"volume": 456750,
"average_price": 43.9,
"oi": 61250,
"net_change": -9.4,
"total_buy_quantity": 32900,
"total_sell_quantity": 60900,
"lower_circuit_limit": 18.55,
"upper_circuit_limit": 95.65,
"last_trade_time": "1756375173332",
"oi_day_high": 84350,
"oi_day_low": 12250
},
"NSE_FO:APLAPOLLO25SEP1600CE": {
"ohlc": {
"open": 63.65,
"high": 67.4,
"low": 49.65,
"close": 50.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 52,
"orders": 1
},
{
"quantity": 350,
"price": 50.5,
"orders": 1
},
{
"quantity": 1400,
"price": 48.15,
"orders": 1
},
{
"quantity": 1750,
"price": 47.45,
"orders": 1
},
{
"quantity": 3500,
"price": 47,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 61.65,
"orders": 1
},
{
"quantity": 350,
"price": 61.7,
"orders": 1
},
{
"quantity": 1400,
"price": 61.75,
"orders": 1
},
{
"quantity": 1400,
"price": 62.05,
"orders": 1
},
{
"quantity": 5950,
"price": 62.1,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|67027",
"symbol": "APLAPOLLO25SEP1600CE",
"last_price": 50.3,
"volume": 51800,
"average_price": 58.09,
"oi": 102550,
"net_change": -13.35,
"total_buy_quantity": 17850,
"total_sell_quantity": 28000,
"lower_circuit_limit": 6.5,
"upper_circuit_limit": 120.8,
"last_trade_time": "1756374705004",
"oi_day_high": 102550,
"oi_day_low": 68250
},
"NSE_FO:KALYANKJIL25SEP510PE": {
"ohlc": {
"open": 30.05,
"high": 31,
"low": 19.65,
"close": 22.1
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 21.85,
"orders": 1
},
{
"quantity": 3525,
"price": 21.8,
"orders": 3
},
{
"quantity": 2350,
"price": 21.75,
"orders": 2
},
{
"quantity": 3525,
"price": 21.65,
"orders": 1
},
{
"quantity": 4700,
"price": 21.6,
"orders": 3
}
],
"sell": [
{
"quantity": 2350,
"price": 22.35,
"orders": 2
},
{
"quantity": 1175,
"price": 22.4,
"orders": 1
},
{
"quantity": 2350,
"price": 22.45,
"orders": 2
},
{
"quantity": 2350,
"price": 22.55,
"orders": 2
},
{
"quantity": 1175,
"price": 23,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|101693",
"symbol": "KALYANKJIL25SEP510PE",
"last_price": 22.1,
"volume": 757875,
"average_price": 22.33,
"oi": 237350,
"net_change": -7.9,
"total_buy_quantity": 184475,
"total_sell_quantity": 190350,
"lower_circuit_limit": 8.35,
"upper_circuit_limit": 51.65,
"last_trade_time": "1756375197236",
"oi_day_high": 239700,
"oi_day_low": 105750
},
"NSE_FO:YESBANK25SEP19CE": {
"ohlc": {
"open": 0.6,
"high": 0.65,
"low": 0.45,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 1834900,
"price": 0.45,
"orders": 23
},
{
"quantity": 3607600,
"price": 0.4,
"orders": 21
},
{
"quantity": 2612400,
"price": 0.35,
"orders": 10
},
{
"quantity": 3358800,
"price": 0.3,
"orders": 13
},
{
"quantity": 2239200,
"price": 0.25,
"orders": 7
}
],
"sell": [
{
"quantity": 4385100,
"price": 0.5,
"orders": 27
},
{
"quantity": 3234400,
"price": 0.55,
"orders": 23
},
{
"quantity": 2145900,
"price": 0.6,
"orders": 20
},
{
"quantity": 2394700,
"price": 0.65,
"orders": 16
},
{
"quantity": 1150700,
"price": 0.7,
"orders": 12
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|134838",
"symbol": "YESBANK25SEP19CE",
"last_price": 0.45,
"volume": 33245900,
"average_price": 0.55,
"oi": 29824900,
"net_change": -0.2,
"total_buy_quantity": 17975800,
"total_sell_quantity": 21023600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1756375191550",
"oi_day_high": 29887100,
"oi_day_low": 18317900
},
"NSE_FO:BDL25SEP1450PE": {
"ohlc": {
"open": 45.6,
"high": 66.85,
"low": 39.95,
"close": 63.9
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 64,
"orders": 2
},
{
"quantity": 975,
"price": 63.35,
"orders": 1
},
{
"quantity": 325,
"price": 63.3,
"orders": 1
},
{
"quantity": 650,
"price": 63.25,
"orders": 1
},
{
"quantity": 650,
"price": 63.2,
"orders": 2
}
],
"sell": [
{
"quantity": 650,
"price": 64.75,
"orders": 1
},
{
"quantity": 975,
"price": 64.85,
"orders": 1
},
{
"quantity": 325,
"price": 65,
"orders": 1
},
{
"quantity": 325,
"price": 65.2,
"orders": 1
},
{
"quantity": 325,
"price": 65.25,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|68543",
"symbol": "BDL25SEP1450PE",
"last_price": 63.9,
"volume": 221975,
"average_price": 55.03,
"oi": 93925,
"net_change": 19.05,
"total_buy_quantity": 58825,
"total_sell_quantity": 23725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97.25,
"last_trade_time": "1756375189006",
"oi_day_high": 96200,
"oi_day_low": 57850
},
"NSE_FO:LT25SEP3550PE": {
"ohlc": {
"open": 64,
"high": 67.65,
"low": 50.5,
"close": 57.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 56.45,
"orders": 1
},
{
"quantity": 175,
"price": 56.4,
"orders": 1
},
{
"quantity": 175,
"price": 50.15,
"orders": 1
},
{
"quantity": 175,
"price": 50.1,
"orders": 1
},
{
"quantity": 175,
"price": 50,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 57.65,
"orders": 1
},
{
"quantity": 175,
"price": 57.7,
"orders": 1
},
{
"quantity": 175,
"price": 57.8,
"orders": 1
},
{
"quantity": 350,
"price": 57.85,
"orders": 1
},
{
"quantity": 525,
"price": 57.95,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|105073",
"symbol": "LT25SEP3550PE",
"last_price": 57.5,
"volume": 244125,
"average_price": 59.32,
"oi": 75425,
"net_change": -7.15,
"total_buy_quantity": 56175,
"total_sell_quantity": 20300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 141.7,
"last_trade_time": "1756375177468",
"oi_day_high": 76825,
"oi_day_low": 39025
},
"NSE_FO:MANAPPURAM25SEP265CE": {
"ohlc": {
"open": 9.7,
"high": 12.95,
"low": 7.9,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 8.05,
"orders": 1
},
{
"quantity": 3000,
"price": 8,
"orders": 1
},
{
"quantity": 3000,
"price": 7.95,
"orders": 1
},
{
"quantity": 3000,
"price": 7.9,
"orders": 1
},
{
"quantity": 15000,
"price": 7.6,
"orders": 2
}
],
"sell": [
{
"quantity": 6000,
"price": 8.45,
"orders": 2
},
{
"quantity": 3000,
"price": 8.5,
"orders": 1
},
{
"quantity": 6000,
"price": 8.55,
"orders": 1
},
{
"quantity": 9000,
"price": 8.75,
"orders": 1
},
{
"quantity": 3000,
"price": 8.8,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|106939",
"symbol": "MANAPPURAM25SEP265CE",
"last_price": 8.05,
"volume": 585000,
"average_price": 10.99,
"oi": 204000,
"net_change": -2.4,
"total_buy_quantity": 498000,
"total_sell_quantity": 387000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.45,
"last_trade_time": "1756375180788",
"oi_day_high": 243000,
"oi_day_low": 129000
},
"NSE_FO:SUPREMEIND25SEP4500CE": {
"ohlc": {
"open": 214.95,
"high": 228,
"low": 172.65,
"close": 172.65
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 170.8,
"orders": 1
},
{
"quantity": 175,
"price": 167.6,
"orders": 1
},
{
"quantity": 350,
"price": 164.85,
"orders": 1
},
{
"quantity": 175,
"price": 160.6,
"orders": 1
},
{
"quantity": 875,
"price": 160.55,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 184.9,
"orders": 1
},
{
"quantity": 175,
"price": 184.95,
"orders": 1
},
{
"quantity": 350,
"price": 185,
"orders": 1
},
{
"quantity": 1575,
"price": 201.5,
"orders": 1
},
{
"quantity": 175,
"price": 207,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|125482",
"symbol": "SUPREMEIND25SEP4500CE",
"last_price": 172.65,
"volume": 3500,
"average_price": 191.44,
"oi": 6825,
"net_change": -57.35,
"total_buy_quantity": 17500,
"total_sell_quantity": 10850,
"lower_circuit_limit": 45.65,
"upper_circuit_limit": 414.35,
"last_trade_time": "1756375170256",
"oi_day_high": 6825,
"oi_day_low": 5250
},
"NSE_FO:PAGEIND25SEP44000CE": {
"ohlc": {
"open": 1500,
"high": 1576.45,
"low": 1289,
"close": 1393.1
},
"depth": {
"buy": [
{
"quantity": 60,
"price": 1290,
"orders": 1
},
{
"quantity": 15,
"price": 1289,
"orders": 1
},
{
"quantity": 60,
"price": 1198.5,
"orders": 1
},
{
"quantity": 15,
"price": 1195,
"orders": 1
},
{
"quantity": 60,
"price": 1188.35,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1377.3,
"orders": 1
},
{
"quantity": 15,
"price": 1377.35,
"orders": 1
},
{
"quantity": 15,
"price": 1397.9,
"orders": 1
},
{
"quantity": 60,
"price": 1460.85,
"orders": 1
},
{
"quantity": 60,
"price": 1471.3,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|121137",
"symbol": "PAGEIND25SEP44000CE",
"last_price": 1393.1,
"volume": 630,
"average_price": 1381.52,
"oi": 300,
"net_change": -4883.15,
"total_buy_quantity": 1320,
"total_sell_quantity": 840,
"lower_circuit_limit": 304.05,
"upper_circuit_limit": 4134.45,
"last_trade_time": "1756375064262",
"oi_day_high": 300,
"oi_day_low": 15
},
"NSE_FO:RBLBANK25SEP250PE": {
"ohlc": {
"open": 10.35,
"high": 10.35,
"low": 10.35,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 15875,
"price": 3.5,
"orders": 1
},
{
"quantity": 12700,
"price": 3,
"orders": 1
},
{
"quantity": 41275,
"price": 2.8,
"orders": 1
},
{
"quantity": 19050,
"price": 2.1,
"orders": 1
},
{
"quantity": 25400,
"price": 1.9,
"orders": 1
}
],
"sell": [
{
"quantity": 6350,
"price": 29.1,
"orders": 1
},
{
"quantity": 9525,
"price": 30,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|128760",
"symbol": "RBLBANK25SEP250PE",
"last_price": 10.35,
"volume": 0,
"average_price": 0,
"oi": 3175,
"net_change": 0,
"total_buy_quantity": 311150,
"total_sell_quantity": 15875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.75,
"last_trade_time": "1754458893000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:LUPIN25SEP1920PE": {
"ohlc": {
"open": 48,
"high": 63.85,
"low": 48,
"close": 58.45
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 56.5,
"orders": 1
},
{
"quantity": 425,
"price": 56.45,
"orders": 1
},
{
"quantity": 1275,
"price": 52.3,
"orders": 1
},
{
"quantity": 5100,
"price": 52.25,
"orders": 1
},
{
"quantity": 425,
"price": 48,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 59.3,
"orders": 1
},
{
"quantity": 425,
"price": 59.35,
"orders": 1
},
{
"quantity": 425,
"price": 59.4,
"orders": 1
},
{
"quantity": 425,
"price": 59.9,
"orders": 1
},
{
"quantity": 425,
"price": 59.95,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|109972",
"symbol": "LUPIN25SEP1920PE",
"last_price": 58.45,
"volume": 82875,
"average_price": 58.38,
"oi": 53550,
"net_change": 7.8,
"total_buy_quantity": 29750,
"total_sell_quantity": 65875,
"lower_circuit_limit": 5.4,
"upper_circuit_limit": 95.9,
"last_trade_time": "1756375140500",
"oi_day_high": 59500,
"oi_day_low": 49725
},
"NSE_FO:KFINTECH25SEP1050CE": {
"ohlc": {
"open": 53,
"high": 58.8,
"low": 45,
"close": 47
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 45.2,
"orders": 1
},
{
"quantity": 450,
"price": 45.15,
"orders": 1
},
{
"quantity": 450,
"price": 43.65,
"orders": 1
},
{
"quantity": 450,
"price": 43.6,
"orders": 1
},
{
"quantity": 450,
"price": 43.55,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 49.3,
"orders": 1
},
{
"quantity": 450,
"price": 49.35,
"orders": 1
},
{
"quantity": 900,
"price": 53.7,
"orders": 2
},
{
"quantity": 6300,
"price": 54.9,
"orders": 1
},
{
"quantity": 450,
"price": 60.05,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|102580",
"symbol": "KFINTECH25SEP1050CE",
"last_price": 47,
"volume": 72900,
"average_price": 52,
"oi": 60750,
"net_change": -6.3,
"total_buy_quantity": 62100,
"total_sell_quantity": 23850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.6,
"last_trade_time": "1756375193720",
"oi_day_high": 61200,
"oi_day_low": 32850
},
"NSE_FO:FEDERALBNK25SEP192.5CE": {
"ohlc": {
"open": 4.85,
"high": 4.95,
"low": 4.2,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 4.55,
"orders": 2
},
{
"quantity": 25000,
"price": 4.5,
"orders": 3
},
{
"quantity": 10000,
"price": 4.45,
"orders": 2
},
{
"quantity": 10000,
"price": 4.4,
"orders": 2
},
{
"quantity": 60000,
"price": 4.35,
"orders": 4
}
],
"sell": [
{
"quantity": 5000,
"price": 4.65,
"orders": 1
},
{
"quantity": 15000,
"price": 4.7,
"orders": 3
},
{
"quantity": 15000,
"price": 4.75,
"orders": 3
},
{
"quantity": 45000,
"price": 4.8,
"orders": 4
},
{
"quantity": 35000,
"price": 4.85,
"orders": 4
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|84381",
"symbol": "FEDERALBNK25SEP192.5CE",
"last_price": 4.8,
"volume": 1110000,
"average_price": 4.59,
"oi": 585000,
"net_change": -0.3,
"total_buy_quantity": 620000,
"total_sell_quantity": 805000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.1,
"last_trade_time": "1756375140005",
"oi_day_high": 605000,
"oi_day_low": 150000
},
"NSE_FO:TATAELXSI25SEP5300PE": {
"ohlc": {
"open": 165,
"high": 175,
"low": 137,
"close": 159.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 158.95,
"orders": 1
},
{
"quantity": 100,
"price": 158.8,
"orders": 1
},
{
"quantity": 100,
"price": 157.8,
"orders": 1
},
{
"quantity": 100,
"price": 157.75,
"orders": 1
},
{
"quantity": 100,
"price": 154.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 161.8,
"orders": 1
},
{
"quantity": 100,
"price": 161.85,
"orders": 1
},
{
"quantity": 100,
"price": 165.35,
"orders": 1
},
{
"quantity": 100,
"price": 165.45,
"orders": 1
},
{
"quantity": 100,
"price": 165.55,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|127675",
"symbol": "TATAELXSI25SEP5300PE",
"last_price": 159.5,
"volume": 8600,
"average_price": 152.57,
"oi": 10100,
"net_change": 15.8,
"total_buy_quantity": 14000,
"total_sell_quantity": 6800,
"lower_circuit_limit": 36.65,
"upper_circuit_limit": 250.75,
"last_trade_time": "1756375102523",
"oi_day_high": 10500,
"oi_day_low": 6900
},
"NSE_FO:EICHERMOT25SEP6150PE": {
"ohlc": {
"open": 127.15,
"high": 153.35,
"low": 117,
"close": 146.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 142.05,
"orders": 1
},
{
"quantity": 175,
"price": 142,
"orders": 1
},
{
"quantity": 175,
"price": 140.75,
"orders": 1
},
{
"quantity": 175,
"price": 139.6,
"orders": 1
},
{
"quantity": 175,
"price": 135.3,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 146.5,
"orders": 1
},
{
"quantity": 350,
"price": 154.85,
"orders": 2
},
{
"quantity": 175,
"price": 154.95,
"orders": 1
},
{
"quantity": 175,
"price": 155,
"orders": 1
},
{
"quantity": 350,
"price": 158.8,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|83050",
"symbol": "EICHERMOT25SEP6150PE",
"last_price": 146.5,
"volume": 61425,
"average_price": 138.59,
"oi": 8225,
"net_change": -6.95,
"total_buy_quantity": 11725,
"total_sell_quantity": 11725,
"lower_circuit_limit": 25.7,
"upper_circuit_limit": 281.2,
"last_trade_time": "1756375199000",
"oi_day_high": 16625,
"oi_day_low": 175
},
"NSE_FO:ICICIPRULI25SEP610CE": {
"ohlc": {
"open": 23,
"high": 25.45,
"low": 18.3,
"close": 18.55
},
"depth": {
"buy": [
{
"quantity": 925,
"price": 17.85,
"orders": 1
},
{
"quantity": 1850,
"price": 17.8,
"orders": 2
},
{
"quantity": 925,
"price": 17.75,
"orders": 1
},
{
"quantity": 925,
"price": 17.4,
"orders": 1
},
{
"quantity": 925,
"price": 17.35,
"orders": 1
}
],
"sell": [
{
"quantity": 925,
"price": 18.5,
"orders": 1
},
{
"quantity": 925,
"price": 18.55,
"orders": 1
},
{
"quantity": 925,
"price": 18.6,
"orders": 1
},
{
"quantity": 925,
"price": 18.65,
"orders": 1
},
{
"quantity": 2775,
"price": 20.5,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|93957",
"symbol": "ICICIPRULI25SEP610CE",
"last_price": 18.55,
"volume": 30525,
"average_price": 22.15,
"oi": 12025,
"net_change": -4.2,
"total_buy_quantity": 114700,
"total_sell_quantity": 98975,
"lower_circuit_limit": 2.75,
"upper_circuit_limit": 42.75,
"last_trade_time": "1756374568864",
"oi_day_high": 12025,
"oi_day_low": 6475
},
"NSE_FO:UPL25SEP720PE": {
"ohlc": {
"open": 22,
"high": 27.45,
"low": 17.45,
"close": 26.6
},
"depth": {
"buy": [
{
"quantity": 4065,
"price": 26.55,
"orders": 3
},
{
"quantity": 1355,
"price": 26.45,
"orders": 1
},
{
"quantity": 2710,
"price": 26.4,
"orders": 2
},
{
"quantity": 2710,
"price": 26.35,
"orders": 2
},
{
"quantity": 1355,
"price": 26.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 26.9,
"orders": 1
},
{
"quantity": 1355,
"price": 26.95,
"orders": 1
},
{
"quantity": 1355,
"price": 27,
"orders": 1
},
{
"quantity": 1355,
"price": 27.05,
"orders": 1
},
{
"quantity": 1355,
"price": 27.1,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|143681",
"symbol": "UPL25SEP720PE",
"last_price": 26.6,
"volume": 1649035,
"average_price": 22.88,
"oi": 428180,
"net_change": 4,
"total_buy_quantity": 153115,
"total_sell_quantity": 170730,
"lower_circuit_limit": 2.6,
"upper_circuit_limit": 42.6,
"last_trade_time": "1756375182537",
"oi_day_high": 434955,
"oi_day_low": 230350
},
"NSE_FO:HDFCLIFE25SEP780CE": {
"ohlc": {
"open": 18,
"high": 26.4,
"low": 16.1,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 18.85,
"orders": 1
},
{
"quantity": 3300,
"price": 18.8,
"orders": 2
},
{
"quantity": 1100,
"price": 18.75,
"orders": 1
},
{
"quantity": 1100,
"price": 18.45,
"orders": 1
},
{
"quantity": 1100,
"price": 18.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2200,
"price": 19.8,
"orders": 2
},
{
"quantity": 1100,
"price": 19.85,
"orders": 1
},
{
"quantity": 2200,
"price": 19.9,
"orders": 2
},
{
"quantity": 2200,
"price": 19.95,
"orders": 2
},
{
"quantity": 1100,
"price": 20.15,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|91319",
"symbol": "HDFCLIFE25SEP780CE",
"last_price": 19.5,
"volume": 1084600,
"average_price": 21.36,
"oi": 372900,
"net_change": 1.15,
"total_buy_quantity": 228800,
"total_sell_quantity": 206800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.35,
"last_trade_time": "1756375140003",
"oi_day_high": 375100,
"oi_day_low": 139700
},
"NSE_FO:NUVAMA25SEP6500CE": {
"ohlc": {
"open": 360,
"high": 360,
"low": 360,
"close": 360
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 288.55,
"orders": 1
},
{
"quantity": 75,
"price": 288.5,
"orders": 1
},
{
"quantity": 75,
"price": 288.4,
"orders": 1
},
{
"quantity": 75,
"price": 288.3,
"orders": 1
},
{
"quantity": 75,
"price": 287.1,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 367.15,
"orders": 3
},
{
"quantity": 75,
"price": 367.2,
"orders": 1
},
{
"quantity": 75,
"price": 367.3,
"orders": 1
},
{
"quantity": 75,
"price": 370.7,
"orders": 1
},
{
"quantity": 75,
"price": 370.9,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|113655",
"symbol": "NUVAMA25SEP6500CE",
"last_price": 360,
"volume": 75,
"average_price": 360,
"oi": 300,
"net_change": -98.65,
"total_buy_quantity": 2625,
"total_sell_quantity": 2700,
"lower_circuit_limit": 95.75,
"upper_circuit_limit": 821.55,
"last_trade_time": "1756356692104",
"oi_day_high": 300,
"oi_day_low": 300
},
"NSE_FO:UNIONBANK25SEP127.5PE": {
"ohlc": {
"open": 2.9,
"high": 4.3,
"low": 2.9,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 39825,
"price": 4.05,
"orders": 7
},
{
"quantity": 53100,
"price": 4,
"orders": 8
},
{
"quantity": 4425,
"price": 3.95,
"orders": 1
},
{
"quantity": 22125,
"price": 3.9,
"orders": 2
},
{
"quantity": 22125,
"price": 3.85,
"orders": 2
}
],
"sell": [
{
"quantity": 35400,
"price": 4.2,
"orders": 8
},
{
"quantity": 17700,
"price": 4.25,
"orders": 2
},
{
"quantity": 26550,
"price": 4.3,
"orders": 3
},
{
"quantity": 4425,
"price": 4.35,
"orders": 1
},
{
"quantity": 4425,
"price": 4.4,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|132445",
"symbol": "UNIONBANK25SEP127.5PE",
"last_price": 4,
"volume": 880575,
"average_price": 3.63,
"oi": 553125,
"net_change": 0.7,
"total_buy_quantity": 1128375,
"total_sell_quantity": 601800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1756375197795",
"oi_day_high": 575250,
"oi_day_low": 438075
},
"NSE_FO:AUROPHARMA25SEP1020PE": {
"ohlc": {
"open": 24.2,
"high": 34.2,
"low": 24.2,
"close": 28.65
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 28,
"orders": 1
},
{
"quantity": 550,
"price": 27.95,
"orders": 1
},
{
"quantity": 550,
"price": 27.75,
"orders": 1
},
{
"quantity": 550,
"price": 27.7,
"orders": 1
},
{
"quantity": 550,
"price": 27.15,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 29.05,
"orders": 1
},
{
"quantity": 550,
"price": 29.1,
"orders": 1
},
{
"quantity": 550,
"price": 29.15,
"orders": 1
},
{
"quantity": 1100,
"price": 29.2,
"orders": 2
},
{
"quantity": 550,
"price": 29.7,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|65579",
"symbol": "AUROPHARMA25SEP1020PE",
"last_price": 28.65,
"volume": 317900,
"average_price": 30.73,
"oi": 125400,
"net_change": 3.4,
"total_buy_quantity": 111100,
"total_sell_quantity": 63250,
"lower_circuit_limit": 3.95,
"upper_circuit_limit": 46.55,
"last_trade_time": "1756375150715",
"oi_day_high": 127050,
"oi_day_low": 59950
},
"NSE_FO:RVNL25SEP310PE": {
"ohlc": {
"open": 15.15,
"high": 19.15,
"low": 13.6,
"close": 18.55
},
"depth": {
"buy": [
{
"quantity": 1375,
"price": 18.05,
"orders": 1
},
{
"quantity": 1375,
"price": 17.7,
"orders": 1
},
{
"quantity": 1375,
"price": 17.65,
"orders": 1
},
{
"quantity": 4125,
"price": 16.65,
"orders": 1
},
{
"quantity": 15125,
"price": 16.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1375,
"price": 18.55,
"orders": 1
},
{
"quantity": 1375,
"price": 19.05,
"orders": 1
},
{
"quantity": 1375,
"price": 19.1,
"orders": 1
},
{
"quantity": 4125,
"price": 19.9,
"orders": 1
},
{
"quantity": 5500,
"price": 19.95,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|121267",
"symbol": "RVNL25SEP310PE",
"last_price": 18.55,
"volume": 281875,
"average_price": 16.16,
"oi": 177375,
"net_change": 1.55,
"total_buy_quantity": 148500,
"total_sell_quantity": 154000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37,
"last_trade_time": "1756375181141",
"oi_day_high": 177375,
"oi_day_low": 132000
},
"NSE_FO:HINDPETRO25SEP380PE": {
"ohlc": {
"open": 9.05,
"high": 10.4,
"low": 8,
"close": 10.1
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 9.7,
"orders": 1
},
{
"quantity": 2025,
"price": 9.3,
"orders": 1
},
{
"quantity": 8100,
"price": 9.25,
"orders": 2
},
{
"quantity": 6075,
"price": 9.2,
"orders": 1
},
{
"quantity": 30375,
"price": 8.9,
"orders": 1
}
],
"sell": [
{
"quantity": 4050,
"price": 10.1,
"orders": 2
},
{
"quantity": 2025,
"price": 10.15,
"orders": 1
},
{
"quantity": 6075,
"price": 10.2,
"orders": 1
},
{
"quantity": 4050,
"price": 10.25,
"orders": 1
},
{
"quantity": 4050,
"price": 10.3,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|45521",
"symbol": "HINDPETRO25SEP380PE",
"last_price": 10.1,
"volume": 731025,
"average_price": 9,
"oi": 465750,
"net_change": 0.45,
"total_buy_quantity": 303750,
"total_sell_quantity": 295650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.65,
"last_trade_time": "1756375171961",
"oi_day_high": 465750,
"oi_day_low": 226800
},
"NSE_FO:DELHIVERY25SEP470CE": {
"ohlc": {
"open": 19.5,
"high": 21.1,
"low": 16,
"close": 16.5
},
"depth": {
"buy": [
{
"quantity": 2075,
"price": 16.05,
"orders": 1
},
{
"quantity": 2075,
"price": 16,
"orders": 1
},
{
"quantity": 2075,
"price": 15.95,
"orders": 1
},
{
"quantity": 4150,
"price": 15.85,
"orders": 1
},
{
"quantity": 4150,
"price": 15.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2075,
"price": 16.9,
"orders": 1
},
{
"quantity": 2075,
"price": 16.95,
"orders": 1
},
{
"quantity": 2075,
"price": 17.1,
"orders": 1
},
{
"quantity": 2075,
"price": 17.15,
"orders": 1
},
{
"quantity": 2075,
"price": 17.3,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|83162",
"symbol": "DELHIVERY25SEP470CE",
"last_price": 16.5,
"volume": 381800,
"average_price": 18.25,
"oi": 290500,
"net_change": -6.05,
"total_buy_quantity": 178450,
"total_sell_quantity": 222025,
"lower_circuit_limit": 2.55,
"upper_circuit_limit": 42.55,
"last_trade_time": "1756375154559",
"oi_day_high": 302950,
"oi_day_low": 259375
},
"NSE_FO:MOTHERSON25SEP92.5CE": {
"ohlc": {
"open": 4.05,
"high": 4.1,
"low": 3.45,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 49200,
"price": 3.4,
"orders": 6
},
{
"quantity": 43050,
"price": 3.35,
"orders": 5
},
{
"quantity": 18450,
"price": 3.3,
"orders": 3
},
{
"quantity": 61500,
"price": 3.25,
"orders": 3
},
{
"quantity": 12300,
"price": 3.2,
"orders": 2
}
],
"sell": [
{
"quantity": 18450,
"price": 3.5,
"orders": 3
},
{
"quantity": 24600,
"price": 3.55,
"orders": 3
},
{
"quantity": 55350,
"price": 3.6,
"orders": 7
},
{
"quantity": 36900,
"price": 3.65,
"orders": 4
},
{
"quantity": 73800,
"price": 3.7,
"orders": 5
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|110107",
"symbol": "MOTHERSON25SEP92.5CE",
"last_price": 3.6,
"volume": 1617450,
"average_price": 3.73,
"oi": 621150,
"net_change": -0.45,
"total_buy_quantity": 1199250,
"total_sell_quantity": 990150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.05,
"last_trade_time": "1756375182137",
"oi_day_high": 621150,
"oi_day_low": 295200
},
"NSE_FO:INDHOTEL25SEP770PE": {
"ohlc": {
"open": 18,
"high": 21.45,
"low": 16.7,
"close": 19.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 19.4,
"orders": 1
},
{
"quantity": 1000,
"price": 19.35,
"orders": 1
},
{
"quantity": 2000,
"price": 19.3,
"orders": 2
},
{
"quantity": 2000,
"price": 19.25,
"orders": 2
},
{
"quantity": 1000,
"price": 19.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 19.7,
"orders": 1
},
{
"quantity": 1000,
"price": 19.8,
"orders": 1
},
{
"quantity": 2000,
"price": 19.85,
"orders": 2
},
{
"quantity": 1000,
"price": 19.95,
"orders": 1
},
{
"quantity": 2000,
"price": 20,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|95567",
"symbol": "INDHOTEL25SEP770PE",
"last_price": 19.7,
"volume": 387000,
"average_price": 18.65,
"oi": 231000,
"net_change": 0.55,
"total_buy_quantity": 183000,
"total_sell_quantity": 127000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.2,
"last_trade_time": "1756374938257",
"oi_day_high": 233000,
"oi_day_low": 178000
},
"NSE_FO:MCX25SEP7400CE": {
"ohlc": {
"open": 427.45,
"high": 447.5,
"low": 290.05,
"close": 312
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 308,
"orders": 1
},
{
"quantity": 250,
"price": 306,
"orders": 2
},
{
"quantity": 125,
"price": 301.75,
"orders": 1
},
{
"quantity": 125,
"price": 301.7,
"orders": 1
},
{
"quantity": 125,
"price": 301.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 312.35,
"orders": 1
},
{
"quantity": 125,
"price": 312.4,
"orders": 1
},
{
"quantity": 125,
"price": 312.65,
"orders": 1
},
{
"quantity": 125,
"price": 312.7,
"orders": 1
},
{
"quantity": 375,
"price": 313.95,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "MCX25SEP7400CE",
"last_price": 312,
"volume": 35375,
"average_price": 328.11,
"oi": 16500,
"net_change": -1517.2,
"total_buy_quantity": 11375,
"total_sell_quantity": 9625,
"lower_circuit_limit": 252.6,
"upper_circuit_limit": 1010,
"last_trade_time": "1756375190636",
"oi_day_high": 16500,
"oi_day_low": 125
},
"NSE_FO:M&M25SEP3300PE": {
"ohlc": {
"open": 77.95,
"high": 100,
"low": 75,
"close": 89.8
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 89,
"orders": 1
},
{
"quantity": 200,
"price": 87.4,
"orders": 1
},
{
"quantity": 200,
"price": 87.35,
"orders": 1
},
{
"quantity": 400,
"price": 87.3,
"orders": 2
},
{
"quantity": 200,
"price": 87.25,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 91,
"orders": 1
},
{
"quantity": 200,
"price": 91.05,
"orders": 1
},
{
"quantity": 200,
"price": 91.1,
"orders": 1
},
{
"quantity": 200,
"price": 91.8,
"orders": 1
},
{
"quantity": 200,
"price": 91.85,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|110356",
"symbol": "M&M25SEP3300PE",
"last_price": 89.8,
"volume": 411000,
"average_price": 90.67,
"oi": 199400,
"net_change": 11.65,
"total_buy_quantity": 31200,
"total_sell_quantity": 33400,
"lower_circuit_limit": 3.2,
"upper_circuit_limit": 153.1,
"last_trade_time": "1756375158982",
"oi_day_high": 210600,
"oi_day_low": 197200
},
"NSE_FO:NCC25SEP210PE": {
"ohlc": {
"open": 6.25,
"high": 8.3,
"low": 5.9,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 8.25,
"orders": 2
},
{
"quantity": 2700,
"price": 8.1,
"orders": 1
},
{
"quantity": 2700,
"price": 8.05,
"orders": 1
},
{
"quantity": 2700,
"price": 8,
"orders": 1
},
{
"quantity": 10800,
"price": 7.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 8.6,
"orders": 1
},
{
"quantity": 8100,
"price": 8.7,
"orders": 1
},
{
"quantity": 8100,
"price": 8.75,
"orders": 1
},
{
"quantity": 5400,
"price": 8.8,
"orders": 1
},
{
"quantity": 2700,
"price": 8.85,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|116386",
"symbol": "NCC25SEP210PE",
"last_price": 8.3,
"volume": 486000,
"average_price": 6.92,
"oi": 434700,
"net_change": 2,
"total_buy_quantity": 415800,
"total_sell_quantity": 434700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1756375166300",
"oi_day_high": 467100,
"oi_day_low": 380700
},
"NSE_FO:AXISBANK25SEP1050PE": {
"ohlc": {
"open": 18.5,
"high": 20.3,
"low": 15.05,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 16.6,
"orders": 3
},
{
"quantity": 1250,
"price": 16.55,
"orders": 2
},
{
"quantity": 1875,
"price": 16.5,
"orders": 2
},
{
"quantity": 3125,
"price": 16.45,
"orders": 3
},
{
"quantity": 3125,
"price": 16.4,
"orders": 5
}
],
"sell": [
{
"quantity": 625,
"price": 16.9,
"orders": 1
},
{
"quantity": 2500,
"price": 16.95,
"orders": 3
},
{
"quantity": 5000,
"price": 17,
"orders": 5
},
{
"quantity": 2500,
"price": 17.05,
"orders": 3
},
{
"quantity": 1250,
"price": 17.1,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|66104",
"symbol": "AXISBANK25SEP1050PE",
"last_price": 16.7,
"volume": 2568125,
"average_price": 18.59,
"oi": 878125,
"net_change": -1.8,
"total_buy_quantity": 137500,
"total_sell_quantity": 197500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.15,
"last_trade_time": "1756375189165",
"oi_day_high": 928750,
"oi_day_low": 445625
},
"NSE_FO:TIINDIA25SEP2950CE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 108.15,
"orders": 1
},
{
"quantity": 2000,
"price": 103.7,
"orders": 1
},
{
"quantity": 2000,
"price": 100.85,
"orders": 1
},
{
"quantity": 1000,
"price": 96.45,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 600,
"price": 162,
"orders": 2
},
{
"quantity": 400,
"price": 162.2,
"orders": 1
},
{
"quantity": 400,
"price": 163.6,
"orders": 1
},
{
"quantity": 400,
"price": 165.3,
"orders": 1
},
{
"quantity": 400,
"price": 165.45,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|130136",
"symbol": "TIINDIA25SEP2950CE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -170.55,
"total_buy_quantity": 5800,
"total_sell_quantity": 16000,
"lower_circuit_limit": 81.55,
"upper_circuit_limit": 338.35,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:BANDHANBNK25SEP162.5PE": {
"ohlc": {
"open": 4.2,
"high": 5.15,
"low": 4.05,
"close": 4.95
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 5,
"orders": 1
},
{
"quantity": 21600,
"price": 4.95,
"orders": 5
},
{
"quantity": 10800,
"price": 4.9,
"orders": 3
},
{
"quantity": 3600,
"price": 4.85,
"orders": 1
},
{
"quantity": 3600,
"price": 4.8,
"orders": 1
}
],
"sell": [
{
"quantity": 25200,
"price": 5.15,
"orders": 5
},
{
"quantity": 25200,
"price": 5.2,
"orders": 4
},
{
"quantity": 10800,
"price": 5.25,
"orders": 2
},
{
"quantity": 7200,
"price": 5.3,
"orders": 2
},
{
"quantity": 39600,
"price": 5.35,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|67894",
"symbol": "BANDHANBNK25SEP162.5PE",
"last_price": 4.95,
"volume": 306000,
"average_price": 4.52,
"oi": 122400,
"net_change": 1,
"total_buy_quantity": 601200,
"total_sell_quantity": 813600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1756375025423",
"oi_day_high": 122400,
"oi_day_low": 18000
},
"NSE_FO:TITAN25SEP3650CE": {
"ohlc": {
"open": 55.05,
"high": 90.05,
"low": 55,
"close": 77.4
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 77.35,
"orders": 1
},
{
"quantity": 700,
"price": 77,
"orders": 2
},
{
"quantity": 175,
"price": 76.6,
"orders": 1
},
{
"quantity": 525,
"price": 76.5,
"orders": 2
},
{
"quantity": 175,
"price": 76.45,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 77.75,
"orders": 1
},
{
"quantity": 175,
"price": 77.95,
"orders": 1
},
{
"quantity": 175,
"price": 78,
"orders": 1
},
{
"quantity": 175,
"price": 78.45,
"orders": 1
},
{
"quantity": 175,
"price": 78.5,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|130660",
"symbol": "TITAN25SEP3650CE",
"last_price": 77.4,
"volume": 599375,
"average_price": 79.25,
"oi": 146125,
"net_change": 14.05,
"total_buy_quantity": 85225,
"total_sell_quantity": 27650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 134.05,
"last_trade_time": "1756375181054",
"oi_day_high": 148225,
"oi_day_low": 99925
},
"NSE_FO:NATIONALUM25SEP185PE": {
"ohlc": {
"open": 6.1,
"high": 7.15,
"low": 5.1,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 5.9,
"orders": 1
},
{
"quantity": 11250,
"price": 5.85,
"orders": 3
},
{
"quantity": 15000,
"price": 5.8,
"orders": 3
},
{
"quantity": 7500,
"price": 5.75,
"orders": 2
},
{
"quantity": 7500,
"price": 5.7,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 6.1,
"orders": 1
},
{
"quantity": 3750,
"price": 6.15,
"orders": 1
},
{
"quantity": 3750,
"price": 6.2,
"orders": 1
},
{
"quantity": 3750,
"price": 6.25,
"orders": 1
},
{
"quantity": 3750,
"price": 6.3,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|110674",
"symbol": "NATIONALUM25SEP185PE",
"last_price": 5.8,
"volume": 1912500,
"average_price": 6.08,
"oi": 1342500,
"net_change": 0.3,
"total_buy_quantity": 746250,
"total_sell_quantity": 476250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1756375185157",
"oi_day_high": 1372500,
"oi_day_low": 993750
},
"NSE_FO:IIFL25SEP440CE": {
"ohlc": {
"open": 15.55,
"high": 15.95,
"low": 15.55,
"close": 15.95
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 15.05,
"orders": 1
},
{
"quantity": 1650,
"price": 14.9,
"orders": 1
},
{
"quantity": 1650,
"price": 14.85,
"orders": 1
},
{
"quantity": 1650,
"price": 14.8,
"orders": 1
},
{
"quantity": 1650,
"price": 14.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 17.75,
"orders": 1
},
{
"quantity": 1650,
"price": 17.8,
"orders": 1
},
{
"quantity": 1650,
"price": 17.85,
"orders": 1
},
{
"quantity": 1650,
"price": 17.95,
"orders": 1
},
{
"quantity": 4950,
"price": 18.45,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|97545",
"symbol": "IIFL25SEP440CE",
"last_price": 15.95,
"volume": 28050,
"average_price": 15.9,
"oi": 3300,
"net_change": -60.75,
"total_buy_quantity": 97350,
"total_sell_quantity": 168300,
"lower_circuit_limit": 13.15,
"upper_circuit_limit": 59.65,
"last_trade_time": "1756375103806",
"oi_day_high": 3300,
"oi_day_low": 3300
},
"NSE_FO:CGPOWER25SEP660PE": {
"ohlc": {
"open": 20.1,
"high": 22.05,
"low": 16.85,
"close": 19
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 18.6,
"orders": 1
},
{
"quantity": 850,
"price": 18.55,
"orders": 1
},
{
"quantity": 850,
"price": 18.35,
"orders": 1
},
{
"quantity": 850,
"price": 18.3,
"orders": 1
},
{
"quantity": 1700,
"price": 18.25,
"orders": 2
}
],
"sell": [
{
"quantity": 850,
"price": 19.2,
"orders": 1
},
{
"quantity": 1700,
"price": 19.25,
"orders": 2
},
{
"quantity": 850,
"price": 19.3,
"orders": 1
},
{
"quantity": 850,
"price": 19.35,
"orders": 1
},
{
"quantity": 850,
"price": 19.4,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|78227",
"symbol": "CGPOWER25SEP660PE",
"last_price": 19,
"volume": 170000,
"average_price": 19.92,
"oi": 67150,
"net_change": 1.6,
"total_buy_quantity": 149600,
"total_sell_quantity": 153000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.4,
"last_trade_time": "1756374920112",
"oi_day_high": 67150,
"oi_day_low": 29750
},
"NSE_FO:CANBK25SEP105CE": {
"ohlc": {
"open": 3.85,
"high": 3.85,
"low": 2.9,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 3,
"orders": 3
},
{
"quantity": 108000,
"price": 2.95,
"orders": 13
},
{
"quantity": 67500,
"price": 2.9,
"orders": 8
},
{
"quantity": 20250,
"price": 2.85,
"orders": 2
},
{
"quantity": 47250,
"price": 2.8,
"orders": 7
}
],
"sell": [
{
"quantity": 40500,
"price": 3.05,
"orders": 6
},
{
"quantity": 121500,
"price": 3.1,
"orders": 15
},
{
"quantity": 168750,
"price": 3.15,
"orders": 10
},
{
"quantity": 54000,
"price": 3.2,
"orders": 5
},
{
"quantity": 40500,
"price": 3.25,
"orders": 5
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|74407",
"symbol": "CANBK25SEP105CE",
"last_price": 3.05,
"volume": 5265000,
"average_price": 3.28,
"oi": 3429000,
"net_change": -0.75,
"total_buy_quantity": 951750,
"total_sell_quantity": 1120500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1756375178706",
"oi_day_high": 3435750,
"oi_day_low": 1842750
},
"NSE_FO:RELIANCE25SEP1390PE": {
"ohlc": {
"open": 33.7,
"high": 41.85,
"low": 29.1,
"close": 31.35
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 31.1,
"orders": 1
},
{
"quantity": 500,
"price": 31.05,
"orders": 1
},
{
"quantity": 500,
"price": 30.65,
"orders": 1
},
{
"quantity": 500,
"price": 30.6,
"orders": 1
},
{
"quantity": 500,
"price": 30.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 31.5,
"orders": 1
},
{
"quantity": 1000,
"price": 31.65,
"orders": 2
},
{
"quantity": 1000,
"price": 31.75,
"orders": 2
},
{
"quantity": 1000,
"price": 31.8,
"orders": 2
},
{
"quantity": 1000,
"price": 31.85,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|120707",
"symbol": "RELIANCE25SEP1390PE",
"last_price": 31.35,
"volume": 2587000,
"average_price": 34.48,
"oi": 1088500,
"net_change": 0.05,
"total_buy_quantity": 60500,
"total_sell_quantity": 71000,
"lower_circuit_limit": 4.6,
"upper_circuit_limit": 58,
"last_trade_time": "1756375195901",
"oi_day_high": 1088500,
"oi_day_low": 392000
},
"NSE_FO:NHPC25SEP78PE": {
"ohlc": {
"open": 1.65,
"high": 2.2,
"low": 1.4,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 2.05,
"orders": 1
},
{
"quantity": 25600,
"price": 2,
"orders": 3
},
{
"quantity": 44800,
"price": 1.95,
"orders": 5
},
{
"quantity": 32000,
"price": 1.9,
"orders": 4
},
{
"quantity": 12800,
"price": 1.85,
"orders": 2
}
],
"sell": [
{
"quantity": 6400,
"price": 2.1,
"orders": 1
},
{
"quantity": 12800,
"price": 2.15,
"orders": 2
},
{
"quantity": 76800,
"price": 2.2,
"orders": 5
},
{
"quantity": 25600,
"price": 2.25,
"orders": 2
},
{
"quantity": 19200,
"price": 2.3,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|117809",
"symbol": "NHPC25SEP78PE",
"last_price": 2.05,
"volume": 262400,
"average_price": 1.8,
"oi": 364800,
"net_change": 0.5,
"total_buy_quantity": 1017600,
"total_sell_quantity": 844800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1756375074564",
"oi_day_high": 364800,
"oi_day_low": 268800
},
"NSE_FO:LTIM25SEP5200CE": {
"ohlc": {
"open": 141.3,
"high": 141.3,
"low": 100,
"close": 121.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 118,
"orders": 1
},
{
"quantity": 150,
"price": 117.95,
"orders": 1
},
{
"quantity": 150,
"price": 117.9,
"orders": 1
},
{
"quantity": 150,
"price": 117.85,
"orders": 1
},
{
"quantity": 300,
"price": 115.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 122,
"orders": 1
},
{
"quantity": 150,
"price": 122.8,
"orders": 1
},
{
"quantity": 150,
"price": 122.85,
"orders": 1
},
{
"quantity": 150,
"price": 122.9,
"orders": 1
},
{
"quantity": 300,
"price": 122.95,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|109647",
"symbol": "LTIM25SEP5200CE",
"last_price": 121.65,
"volume": 86850,
"average_price": 118.02,
"oi": 26700,
"net_change": -33.6,
"total_buy_quantity": 16200,
"total_sell_quantity": 24450,
"lower_circuit_limit": 13.6,
"upper_circuit_limit": 296.9,
"last_trade_time": "1756375028102",
"oi_day_high": 29250,
"oi_day_low": 10200
},
"NSE_FO:ADANIGREEN25SEP920CE": {
"ohlc": {
"open": 46.25,
"high": 47.4,
"low": 37.55,
"close": 40.3
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 39.65,
"orders": 1
},
{
"quantity": 1200,
"price": 39.6,
"orders": 2
},
{
"quantity": 600,
"price": 39.25,
"orders": 1
},
{
"quantity": 600,
"price": 39.15,
"orders": 1
},
{
"quantity": 600,
"price": 39.05,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 40,
"orders": 1
},
{
"quantity": 600,
"price": 40.3,
"orders": 1
},
{
"quantity": 600,
"price": 40.65,
"orders": 1
},
{
"quantity": 600,
"price": 40.75,
"orders": 1
},
{
"quantity": 600,
"price": 41.2,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|64199",
"symbol": "ADANIGREEN25SEP920CE",
"last_price": 40.3,
"volume": 199200,
"average_price": 41.88,
"oi": 53400,
"net_change": -4.7,
"total_buy_quantity": 55200,
"total_sell_quantity": 81000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 95.2,
"last_trade_time": "1756375186309",
"oi_day_high": 54000,
"oi_day_low": 16200
},
"NSE_FO:SBILIFE25SEP1820PE": {
"ohlc": {
"open": 47.05,
"high": 47.05,
"low": 34,
"close": 43.75
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 43,
"orders": 1
},
{
"quantity": 375,
"price": 42.2,
"orders": 1
},
{
"quantity": 375,
"price": 40.6,
"orders": 1
},
{
"quantity": 750,
"price": 39.9,
"orders": 1
},
{
"quantity": 750,
"price": 38.3,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 43.85,
"orders": 1
},
{
"quantity": 375,
"price": 43.9,
"orders": 1
},
{
"quantity": 375,
"price": 43.95,
"orders": 1
},
{
"quantity": 375,
"price": 44,
"orders": 1
},
{
"quantity": 1125,
"price": 49.25,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|121981",
"symbol": "SBILIFE25SEP1820PE",
"last_price": 43.75,
"volume": 59625,
"average_price": 38.45,
"oi": 30750,
"net_change": 1.1,
"total_buy_quantity": 67125,
"total_sell_quantity": 55500,
"lower_circuit_limit": 6.8,
"upper_circuit_limit": 78.5,
"last_trade_time": "1756375194512",
"oi_day_high": 30750,
"oi_day_low": 18375
},
"NSE_FO:JSWSTEEL25SEP1040PE": {
"ohlc": {
"open": 21.25,
"high": 27.2,
"low": 18.7,
"close": 26.25
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 25.7,
"orders": 1
},
{
"quantity": 1350,
"price": 25.65,
"orders": 1
},
{
"quantity": 1350,
"price": 25.3,
"orders": 1
},
{
"quantity": 2025,
"price": 25.05,
"orders": 1
},
{
"quantity": 4050,
"price": 25,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 26.75,
"orders": 1
},
{
"quantity": 1350,
"price": 26.8,
"orders": 2
},
{
"quantity": 2700,
"price": 26.9,
"orders": 2
},
{
"quantity": 3375,
"price": 27.45,
"orders": 1
},
{
"quantity": 1350,
"price": 27.5,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|103548",
"symbol": "JSWSTEEL25SEP1040PE",
"last_price": 26.25,
"volume": 153225,
"average_price": 23.31,
"oi": 77625,
"net_change": 5.25,
"total_buy_quantity": 116775,
"total_sell_quantity": 116775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.4,
"last_trade_time": "1756375160416",
"oi_day_high": 85050,
"oi_day_low": 55350
},
"NSE_FO:NTPC25SEP330PE": {
"ohlc": {
"open": 7.1,
"high": 9.1,
"low": 6.65,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 10500,
"price": 7.95,
"orders": 5
},
{
"quantity": 13500,
"price": 7.9,
"orders": 5
},
{
"quantity": 7500,
"price": 7.85,
"orders": 3
},
{
"quantity": 1500,
"price": 7.8,
"orders": 1
},
{
"quantity": 10500,
"price": 7.75,
"orders": 2
}
],
"sell": [
{
"quantity": 7500,
"price": 8.15,
"orders": 5
},
{
"quantity": 13500,
"price": 8.2,
"orders": 7
},
{
"quantity": 3000,
"price": 8.25,
"orders": 2
},
{
"quantity": 1500,
"price": 8.35,
"orders": 1
},
{
"quantity": 12000,
"price": 8.4,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|118623",
"symbol": "NTPC25SEP330PE",
"last_price": 8,
"volume": 2058000,
"average_price": 7.68,
"oi": 1585500,
"net_change": 1.45,
"total_buy_quantity": 402000,
"total_sell_quantity": 291000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.55,
"last_trade_time": "1756375140004",
"oi_day_high": 1650000,
"oi_day_low": 1389000
},
"NSE_FO:UNOMINDA25SEP1280PE": {
"ohlc": {
"open": 43,
"high": 47,
"low": 38,
"close": 40
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 39.05,
"orders": 1
},
{
"quantity": 550,
"price": 38.95,
"orders": 1
},
{
"quantity": 550,
"price": 38.15,
"orders": 1
},
{
"quantity": 550,
"price": 38.05,
"orders": 1
},
{
"quantity": 550,
"price": 38,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 40.65,
"orders": 1
},
{
"quantity": 550,
"price": 40.95,
"orders": 1
},
{
"quantity": 550,
"price": 41,
"orders": 1
},
{
"quantity": 550,
"price": 41.35,
"orders": 1
},
{
"quantity": 550,
"price": 41.4,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|143585",
"symbol": "UNOMINDA25SEP1280PE",
"last_price": 40,
"volume": 66000,
"average_price": 41.71,
"oi": 20350,
"net_change": -6.5,
"total_buy_quantity": 68750,
"total_sell_quantity": 79750,
"lower_circuit_limit": 6.2,
"upper_circuit_limit": 86.8,
"last_trade_time": "1756375185153",
"oi_day_high": 23100,
"oi_day_low": 11000
},
"NSE_FO:PNB25SEP101PE": {
"ohlc": {
"open": 1.75,
"high": 2.45,
"low": 1.75,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 48000,
"price": 2.15,
"orders": 2
},
{
"quantity": 80000,
"price": 2.1,
"orders": 4
},
{
"quantity": 264000,
"price": 2.05,
"orders": 11
},
{
"quantity": 64000,
"price": 2,
"orders": 4
},
{
"quantity": 64000,
"price": 1.95,
"orders": 4
}
],
"sell": [
{
"quantity": 48000,
"price": 2.2,
"orders": 4
},
{
"quantity": 64000,
"price": 2.25,
"orders": 6
},
{
"quantity": 32000,
"price": 2.3,
"orders": 2
},
{
"quantity": 96000,
"price": 2.35,
"orders": 4
},
{
"quantity": 176000,
"price": 2.4,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|118530",
"symbol": "PNB25SEP101PE",
"last_price": 2.2,
"volume": 3400000,
"average_price": 2.07,
"oi": 944000,
"net_change": 0.45,
"total_buy_quantity": 1400000,
"total_sell_quantity": 1232000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1756375193338",
"oi_day_high": 1008000,
"oi_day_low": 512000
},
"NSE_FO:MAZDOCK25SEP2600CE": {
"ohlc": {
"open": 163.85,
"high": 181.75,
"low": 134.6,
"close": 137
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 136.95,
"orders": 1
},
{
"quantity": 175,
"price": 135.3,
"orders": 1
},
{
"quantity": 175,
"price": 134,
"orders": 1
},
{
"quantity": 350,
"price": 131.1,
"orders": 1
},
{
"quantity": 700,
"price": 130.7,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 138.45,
"orders": 2
},
{
"quantity": 175,
"price": 138.5,
"orders": 1
},
{
"quantity": 350,
"price": 139.05,
"orders": 1
},
{
"quantity": 350,
"price": 139.1,
"orders": 1
},
{
"quantity": 350,
"price": 139.65,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|112444",
"symbol": "MAZDOCK25SEP2600CE",
"last_price": 137,
"volume": 45325,
"average_price": 157.66,
"oi": 21700,
"net_change": -43.2,
"total_buy_quantity": 12600,
"total_sell_quantity": 35000,
"lower_circuit_limit": 14.85,
"upper_circuit_limit": 345.55,
"last_trade_time": "1756375196507",
"oi_day_high": 21700,
"oi_day_low": 7175
},
"NSE_FO:CAMS25SEP3700PE": {
"ohlc": {
"open": 100.6,
"high": 141,
"low": 100.6,
"close": 141
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 138.65,
"orders": 1
},
{
"quantity": 150,
"price": 138.5,
"orders": 1
},
{
"quantity": 150,
"price": 136.75,
"orders": 1
},
{
"quantity": 150,
"price": 136.65,
"orders": 1
},
{
"quantity": 450,
"price": 135.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 140.9,
"orders": 1
},
{
"quantity": 150,
"price": 140.95,
"orders": 1
},
{
"quantity": 150,
"price": 141.9,
"orders": 1
},
{
"quantity": 150,
"price": 141.95,
"orders": 1
},
{
"quantity": 150,
"price": 143.5,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|73961",
"symbol": "CAMS25SEP3700PE",
"last_price": 141,
"volume": 78150,
"average_price": 123.21,
"oi": 43050,
"net_change": 40.4,
"total_buy_quantity": 21000,
"total_sell_quantity": 16650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 215.45,
"last_trade_time": "1756375185214",
"oi_day_high": 44100,
"oi_day_low": 13650
},
"NSE_FO:BHARATFORG25SEP1120PE": {
"ohlc": {
"open": 38.4,
"high": 39.2,
"low": 25.4,
"close": 28.3
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 28.05,
"orders": 1
},
{
"quantity": 500,
"price": 28,
"orders": 1
},
{
"quantity": 500,
"price": 27.9,
"orders": 1
},
{
"quantity": 500,
"price": 27.85,
"orders": 1
},
{
"quantity": 500,
"price": 27.45,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 29.15,
"orders": 1
},
{
"quantity": 500,
"price": 29.2,
"orders": 1
},
{
"quantity": 500,
"price": 29.7,
"orders": 1
},
{
"quantity": 1500,
"price": 29.75,
"orders": 1
},
{
"quantity": 2500,
"price": 29.8,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|72971",
"symbol": "BHARATFORG25SEP1120PE",
"last_price": 28.3,
"volume": 232000,
"average_price": 30.04,
"oi": 338500,
"net_change": -4,
"total_buy_quantity": 66000,
"total_sell_quantity": 120500,
"lower_circuit_limit": 1.5,
"upper_circuit_limit": 63.1,
"last_trade_time": "1756375180889",
"oi_day_high": 339500,
"oi_day_low": 316500
},
"NSE_FO:SYNGENE25SEP630CE": {
"ohlc": {
"open": 24.55,
"high": 24.55,
"low": 19.15,
"close": 20.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 19,
"orders": 1
},
{
"quantity": 1000,
"price": 18.95,
"orders": 1
},
{
"quantity": 2000,
"price": 18.9,
"orders": 2
},
{
"quantity": 1000,
"price": 18.1,
"orders": 1
},
{
"quantity": 2000,
"price": 18.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 22.15,
"orders": 1
},
{
"quantity": 4000,
"price": 22.2,
"orders": 2
},
{
"quantity": 15000,
"price": 22.25,
"orders": 1
},
{
"quantity": 1000,
"price": 22.5,
"orders": 1
},
{
"quantity": 40000,
"price": 28.2,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|126629",
"symbol": "SYNGENE25SEP630CE",
"last_price": 20.4,
"volume": 40000,
"average_price": 21.83,
"oi": 27000,
"net_change": -78.2,
"total_buy_quantity": 31000,
"total_sell_quantity": 92000,
"lower_circuit_limit": 16.55,
"upper_circuit_limit": 62.05,
"last_trade_time": "1756375191055",
"oi_day_high": 27000,
"oi_day_low": 2000
},
"NSE_FO:WIPRO25SEP250PE": {
"ohlc": {
"open": 6.7,
"high": 8.25,
"low": 6.45,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 6.95,
"orders": 3
},
{
"quantity": 18000,
"price": 6.9,
"orders": 4
},
{
"quantity": 21000,
"price": 6.85,
"orders": 5
},
{
"quantity": 9000,
"price": 6.8,
"orders": 1
},
{
"quantity": 18000,
"price": 6.75,
"orders": 1
}
],
"sell": [
{
"quantity": 9000,
"price": 7.05,
"orders": 2
},
{
"quantity": 21000,
"price": 7.1,
"orders": 6
},
{
"quantity": 15000,
"price": 7.15,
"orders": 3
},
{
"quantity": 9000,
"price": 7.2,
"orders": 3
},
{
"quantity": 3000,
"price": 7.25,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|144273",
"symbol": "WIPRO25SEP250PE",
"last_price": 7,
"volume": 3765000,
"average_price": 7.28,
"oi": 2202000,
"net_change": 0.55,
"total_buy_quantity": 621000,
"total_sell_quantity": 378000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1756375199004",
"oi_day_high": 2208000,
"oi_day_low": 1884000
},
"NSE_FO:OFSS25SEP8400PE": {
"ohlc": {
"open": 278.2,
"high": 289,
"low": 240,
"close": 288.85
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 276.5,
"orders": 1
},
{
"quantity": 75,
"price": 276.4,
"orders": 1
},
{
"quantity": 150,
"price": 276.3,
"orders": 1
},
{
"quantity": 975,
"price": 256.3,
"orders": 1
},
{
"quantity": 225,
"price": 242.2,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 288.8,
"orders": 1
},
{
"quantity": 1500,
"price": 288.85,
"orders": 1
},
{
"quantity": 75,
"price": 292,
"orders": 1
},
{
"quantity": 75,
"price": 292.1,
"orders": 1
},
{
"quantity": 225,
"price": 301.2,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|120258",
"symbol": "OFSS25SEP8400PE",
"last_price": 288.85,
"volume": 4950,
"average_price": 254.52,
"oi": 2925,
"net_change": -158.35,
"total_buy_quantity": 5250,
"total_sell_quantity": 8700,
"lower_circuit_limit": 115.15,
"upper_circuit_limit": 568.55,
"last_trade_time": "1756374931375",
"oi_day_high": 2925,
"oi_day_low": 75
},
"NSE_FO:DLF25SEP740CE": {
"ohlc": {
"open": 32.5,
"high": 34.9,
"low": 27.7,
"close": 29.2
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 28.55,
"orders": 1
},
{
"quantity": 1650,
"price": 28.5,
"orders": 1
},
{
"quantity": 1650,
"price": 28.45,
"orders": 1
},
{
"quantity": 1650,
"price": 28.4,
"orders": 2
},
{
"quantity": 825,
"price": 28.35,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 29.2,
"orders": 1
},
{
"quantity": 825,
"price": 29.25,
"orders": 1
},
{
"quantity": 825,
"price": 29.3,
"orders": 1
},
{
"quantity": 825,
"price": 29.35,
"orders": 1
},
{
"quantity": 825,
"price": 29.4,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|82151",
"symbol": "DLF25SEP740CE",
"last_price": 29.2,
"volume": 777150,
"average_price": 29.71,
"oi": 296175,
"net_change": -4.05,
"total_buy_quantity": 56925,
"total_sell_quantity": 100650,
"lower_circuit_limit": 5.05,
"upper_circuit_limit": 61.45,
"last_trade_time": "1756375106700",
"oi_day_high": 301950,
"oi_day_low": 105600
},
"NSE_FO:PFC25SEP380CE": {
"ohlc": {
"open": 17.15,
"high": 17.2,
"low": 12.95,
"close": 13.25
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 13.25,
"orders": 1
},
{
"quantity": 1300,
"price": 13.2,
"orders": 1
},
{
"quantity": 1300,
"price": 13.15,
"orders": 1
},
{
"quantity": 5200,
"price": 13.1,
"orders": 2
},
{
"quantity": 5200,
"price": 13.05,
"orders": 4
}
],
"sell": [
{
"quantity": 2600,
"price": 13.5,
"orders": 2
},
{
"quantity": 2600,
"price": 13.55,
"orders": 2
},
{
"quantity": 2600,
"price": 13.6,
"orders": 2
},
{
"quantity": 7800,
"price": 13.65,
"orders": 5
},
{
"quantity": 1300,
"price": 13.7,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|122550",
"symbol": "PFC25SEP380CE",
"last_price": 13.25,
"volume": 1573000,
"average_price": 14.51,
"oi": 700700,
"net_change": -4.8,
"total_buy_quantity": 132600,
"total_sell_quantity": 282100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.05,
"last_trade_time": "1756375143098",
"oi_day_high": 700700,
"oi_day_low": 283400
},
"NSE_FO:VOLTAS25SEP1360PE": {
"ohlc": {
"open": 56.45,
"high": 59.4,
"low": 49.1,
"close": 51.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 51.8,
"orders": 1
},
{
"quantity": 375,
"price": 51.65,
"orders": 1
},
{
"quantity": 375,
"price": 51,
"orders": 1
},
{
"quantity": 750,
"price": 50.9,
"orders": 1
},
{
"quantity": 375,
"price": 50.8,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 52.35,
"orders": 1
},
{
"quantity": 750,
"price": 52.4,
"orders": 2
},
{
"quantity": 375,
"price": 52.45,
"orders": 1
},
{
"quantity": 375,
"price": 52.55,
"orders": 1
},
{
"quantity": 375,
"price": 52.6,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|144147",
"symbol": "VOLTAS25SEP1360PE",
"last_price": 51.8,
"volume": 149250,
"average_price": 52.36,
"oi": 68625,
"net_change": -2.35,
"total_buy_quantity": 42000,
"total_sell_quantity": 68250,
"lower_circuit_limit": 13.4,
"upper_circuit_limit": 94.9,
"last_trade_time": "1756375143636",
"oi_day_high": 73500,
"oi_day_low": 58875
},
"NSE_FO:LTF25SEP217.5CE": {
"ohlc": {
"open": 7.95,
"high": 9.45,
"low": 7.15,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 13386,
"price": 7.8,
"orders": 3
},
{
"quantity": 8924,
"price": 7.75,
"orders": 2
},
{
"quantity": 4462,
"price": 7.7,
"orders": 1
},
{
"quantity": 8924,
"price": 7.65,
"orders": 2
},
{
"quantity": 4462,
"price": 7.6,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 7.95,
"orders": 1
},
{
"quantity": 4462,
"price": 8,
"orders": 1
},
{
"quantity": 4462,
"price": 8.1,
"orders": 1
},
{
"quantity": 13386,
"price": 8.2,
"orders": 1
},
{
"quantity": 13386,
"price": 8.3,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|105413",
"symbol": "LTF25SEP217.5CE",
"last_price": 8.05,
"volume": 548826,
"average_price": 8.31,
"oi": 343574,
"net_change": -1,
"total_buy_quantity": 620218,
"total_sell_quantity": 517592,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.05,
"last_trade_time": "1756375066286",
"oi_day_high": 343574,
"oi_day_low": 151708
},
"NSE_FO:INDUSINDBK25SEP750PE": {
"ohlc": {
"open": 19.05,
"high": 23.7,
"low": 16.8,
"close": 22.65
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 22.25,
"orders": 1
},
{
"quantity": 700,
"price": 22.2,
"orders": 1
},
{
"quantity": 700,
"price": 22.05,
"orders": 1
},
{
"quantity": 1400,
"price": 22,
"orders": 2
},
{
"quantity": 700,
"price": 21.95,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 22.6,
"orders": 1
},
{
"quantity": 700,
"price": 22.85,
"orders": 1
},
{
"quantity": 2100,
"price": 22.9,
"orders": 2
},
{
"quantity": 2100,
"price": 22.95,
"orders": 2
},
{
"quantity": 700,
"price": 23,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|96799",
"symbol": "INDUSINDBK25SEP750PE",
"last_price": 22.65,
"volume": 1370600,
"average_price": 21.21,
"oi": 496300,
"net_change": 3.55,
"total_buy_quantity": 191100,
"total_sell_quantity": 130200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.9,
"last_trade_time": "1756375197514",
"oi_day_high": 496300,
"oi_day_low": 117600
},
"NSE_FO:MARICO25SEP710CE": {
"ohlc": {
"open": 21.85,
"high": 24.25,
"low": 20,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 19.75,
"orders": 1
},
{
"quantity": 1200,
"price": 19.65,
"orders": 1
},
{
"quantity": 1200,
"price": 18.7,
"orders": 1
},
{
"quantity": 3600,
"price": 18.65,
"orders": 2
},
{
"quantity": 2400,
"price": 18.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 20.85,
"orders": 1
},
{
"quantity": 1200,
"price": 20.9,
"orders": 1
},
{
"quantity": 1200,
"price": 21,
"orders": 1
},
{
"quantity": 1200,
"price": 21.15,
"orders": 1
},
{
"quantity": 1200,
"price": 21.2,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|107617",
"symbol": "MARICO25SEP710CE",
"last_price": 21,
"volume": 37200,
"average_price": 21.69,
"oi": 18000,
"net_change": -12.65,
"total_buy_quantity": 91200,
"total_sell_quantity": 130800,
"lower_circuit_limit": 13.65,
"upper_circuit_limit": 53.65,
"last_trade_time": "1756375040379",
"oi_day_high": 18000,
"oi_day_low": 2400
},
"NSE_FO:PRESTIGE25SEP1580CE": {
"ohlc": {
"open": 71.15,
"high": 72.4,
"low": 62.3,
"close": 64.8
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 62.85,
"orders": 1
},
{
"quantity": 900,
"price": 59.7,
"orders": 1
},
{
"quantity": 2250,
"price": 59.25,
"orders": 1
},
{
"quantity": 450,
"price": 57.9,
"orders": 1
},
{
"quantity": 1350,
"price": 57.8,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 64.4,
"orders": 1
},
{
"quantity": 450,
"price": 64.45,
"orders": 1
},
{
"quantity": 450,
"price": 64.95,
"orders": 1
},
{
"quantity": 450,
"price": 65,
"orders": 1
},
{
"quantity": 450,
"price": 65.05,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|119977",
"symbol": "PRESTIGE25SEP1580CE",
"last_price": 64.8,
"volume": 38700,
"average_price": 66.11,
"oi": 22500,
"net_change": -16.9,
"total_buy_quantity": 49950,
"total_sell_quantity": 55800,
"lower_circuit_limit": 8.05,
"upper_circuit_limit": 155.35,
"last_trade_time": "1756375170810",
"oi_day_high": 23850,
"oi_day_low": 2250
},
"NSE_FO:IRFC25SEP117.5CE": {
"ohlc": {
"open": 6.25,
"high": 6.25,
"low": 5.05,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 17000,
"price": 5.05,
"orders": 4
},
{
"quantity": 17000,
"price": 5,
"orders": 4
},
{
"quantity": 8500,
"price": 4.95,
"orders": 2
},
{
"quantity": 12750,
"price": 4.6,
"orders": 1
},
{
"quantity": 123250,
"price": 4.55,
"orders": 3
}
],
"sell": [
{
"quantity": 21250,
"price": 5.2,
"orders": 4
},
{
"quantity": 4250,
"price": 5.25,
"orders": 1
},
{
"quantity": 4250,
"price": 5.3,
"orders": 1
},
{
"quantity": 8500,
"price": 5.35,
"orders": 2
},
{
"quantity": 4250,
"price": 5.4,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|99077",
"symbol": "IRFC25SEP117.5CE",
"last_price": 5.05,
"volume": 85000,
"average_price": 5.65,
"oi": 55250,
"net_change": -12.15,
"total_buy_quantity": 238000,
"total_sell_quantity": 565250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.45,
"last_trade_time": "1756375145374",
"oi_day_high": 55250,
"oi_day_low": 17000
},
"NSE_FO:VEDL25SEP420CE": {
"ohlc": {
"open": 17.2,
"high": 19.45,
"low": 15.1,
"close": 17
},
"depth": {
"buy": [
{
"quantity": 2300,
"price": 17,
"orders": 2
},
{
"quantity": 2300,
"price": 16.95,
"orders": 2
},
{
"quantity": 1150,
"price": 16.9,
"orders": 1
},
{
"quantity": 2300,
"price": 16.85,
"orders": 1
},
{
"quantity": 3450,
"price": 16.8,
"orders": 3
}
],
"sell": [
{
"quantity": 3450,
"price": 17.35,
"orders": 3
},
{
"quantity": 1150,
"price": 17.4,
"orders": 1
},
{
"quantity": 2300,
"price": 17.45,
"orders": 1
},
{
"quantity": 3450,
"price": 17.5,
"orders": 3
},
{
"quantity": 1150,
"price": 17.6,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|48451",
"symbol": "VEDL25SEP420CE",
"last_price": 17,
"volume": 472650,
"average_price": 16.82,
"oi": 95450,
"net_change": -8.95,
"total_buy_quantity": 115000,
"total_sell_quantity": 197800,
"lower_circuit_limit": 5.9,
"upper_circuit_limit": 45.9,
"last_trade_time": "1756375140004",
"oi_day_high": 95450,
"oi_day_low": 4600
},
"NSE_FO:NUVAMA25SEP6500PE": {
"ohlc": {
"open": 211,
"high": 241.05,
"low": 160,
"close": 215
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 197.85,
"orders": 2
},
{
"quantity": 75,
"price": 197.75,
"orders": 1
},
{
"quantity": 75,
"price": 197.7,
"orders": 1
},
{
"quantity": 150,
"price": 189.85,
"orders": 1
},
{
"quantity": 1425,
"price": 187.5,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 215,
"orders": 1
},
{
"quantity": 75,
"price": 220.35,
"orders": 1
},
{
"quantity": 75,
"price": 220.4,
"orders": 1
},
{
"quantity": 75,
"price": 222.1,
"orders": 1
},
{
"quantity": 75,
"price": 222.15,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|113672",
"symbol": "NUVAMA25SEP6500PE",
"last_price": 215,
"volume": 9525,
"average_price": 175.73,
"oi": 12225,
"net_change": 38.95,
"total_buy_quantity": 9750,
"total_sell_quantity": 4275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 391.85,
"last_trade_time": "1756375001417",
"oi_day_high": 12300,
"oi_day_low": 6750
},
"NSE_FO:KPITTECH25SEP1180PE": {
"ohlc": {
"open": 43.65,
"high": 43.65,
"low": 32.15,
"close": 41.55
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 40.55,
"orders": 2
},
{
"quantity": 400,
"price": 40.5,
"orders": 1
},
{
"quantity": 400,
"price": 39.4,
"orders": 1
},
{
"quantity": 800,
"price": 39.35,
"orders": 2
},
{
"quantity": 1200,
"price": 39.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 43.5,
"orders": 1
},
{
"quantity": 400,
"price": 43.55,
"orders": 1
},
{
"quantity": 400,
"price": 43.85,
"orders": 1
},
{
"quantity": 400,
"price": 44.5,
"orders": 1
},
{
"quantity": 1600,
"price": 44.8,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|103341",
"symbol": "KPITTECH25SEP1180PE",
"last_price": 41.55,
"volume": 71200,
"average_price": 37.85,
"oi": 34000,
"net_change": 6.15,
"total_buy_quantity": 70000,
"total_sell_quantity": 42800,
"lower_circuit_limit": 1,
"upper_circuit_limit": 69.8,
"last_trade_time": "1756375088825",
"oi_day_high": 34000,
"oi_day_low": 19600
},
"NSE_FO:CHOLAFIN25SEP1440CE": {
"ohlc": {
"open": 65.8,
"high": 65.8,
"low": 47.5,
"close": 47.5
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 46.35,
"orders": 1
},
{
"quantity": 625,
"price": 46.3,
"orders": 1
},
{
"quantity": 625,
"price": 45.75,
"orders": 1
},
{
"quantity": 625,
"price": 45.7,
"orders": 1
},
{
"quantity": 625,
"price": 45.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 47.45,
"orders": 2
},
{
"quantity": 625,
"price": 47.55,
"orders": 1
},
{
"quantity": 625,
"price": 48,
"orders": 1
},
{
"quantity": 625,
"price": 48.05,
"orders": 1
},
{
"quantity": 625,
"price": 48.3,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|78672",
"symbol": "CHOLAFIN25SEP1440CE",
"last_price": 47.5,
"volume": 63125,
"average_price": 52.71,
"oi": 22500,
"net_change": -18.3,
"total_buy_quantity": 28750,
"total_sell_quantity": 72500,
"lower_circuit_limit": 8.4,
"upper_circuit_limit": 123.2,
"last_trade_time": "1756375168913",
"oi_day_high": 22500,
"oi_day_low": 1875
},
"NSE_FO:BANKBARODA25SEP232.5CE": {
"ohlc": {
"open": 7.75,
"high": 7.8,
"low": 6.1,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 7.1,
"orders": 1
},
{
"quantity": 2925,
"price": 7.05,
"orders": 1
},
{
"quantity": 8775,
"price": 7,
"orders": 1
},
{
"quantity": 5850,
"price": 6.95,
"orders": 1
},
{
"quantity": 5850,
"price": 6.9,
"orders": 2
}
],
"sell": [
{
"quantity": 5850,
"price": 7.25,
"orders": 2
},
{
"quantity": 23400,
"price": 7.3,
"orders": 3
},
{
"quantity": 17550,
"price": 7.35,
"orders": 4
},
{
"quantity": 17550,
"price": 7.4,
"orders": 3
},
{
"quantity": 2925,
"price": 7.45,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|68177",
"symbol": "BANKBARODA25SEP232.5CE",
"last_price": 7.2,
"volume": 1406925,
"average_price": 6.82,
"oi": 362700,
"net_change": -0.7,
"total_buy_quantity": 251550,
"total_sell_quantity": 535275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.9,
"last_trade_time": "1756375196124",
"oi_day_high": 371475,
"oi_day_low": 87750
},
"NSE_FO:HCLTECH25SEP1440CE": {
"ohlc": {
"open": 55.25,
"high": 55.95,
"low": 46,
"close": 47.45
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 47.3,
"orders": 2
},
{
"quantity": 350,
"price": 47.15,
"orders": 1
},
{
"quantity": 350,
"price": 47.1,
"orders": 1
},
{
"quantity": 350,
"price": 46.9,
"orders": 1
},
{
"quantity": 350,
"price": 46.85,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 47.85,
"orders": 1
},
{
"quantity": 350,
"price": 47.9,
"orders": 1
},
{
"quantity": 350,
"price": 48,
"orders": 1
},
{
"quantity": 350,
"price": 48.05,
"orders": 1
},
{
"quantity": 700,
"price": 48.1,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|90028",
"symbol": "HCLTECH25SEP1440CE",
"last_price": 47.45,
"volume": 266700,
"average_price": 50.22,
"oi": 64750,
"net_change": -27.5,
"total_buy_quantity": 23450,
"total_sell_quantity": 38850,
"lower_circuit_limit": 26.6,
"upper_circuit_limit": 123.3,
"last_trade_time": "1756375180171",
"oi_day_high": 66500,
"oi_day_low": 23800
},
"NSE_FO:NAUKRI25SEP1380PE": {
"ohlc": {
"open": 41.4,
"high": 45.15,
"low": 40,
"close": 45.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 44.3,
"orders": 1
},
{
"quantity": 375,
"price": 44.2,
"orders": 1
},
{
"quantity": 375,
"price": 43.5,
"orders": 1
},
{
"quantity": 375,
"price": 43.35,
"orders": 1
},
{
"quantity": 375,
"price": 43.3,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 45.15,
"orders": 1
},
{
"quantity": 375,
"price": 45.2,
"orders": 1
},
{
"quantity": 375,
"price": 45.95,
"orders": 1
},
{
"quantity": 375,
"price": 46,
"orders": 1
},
{
"quantity": 375,
"price": 46.95,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|111028",
"symbol": "NAUKRI25SEP1380PE",
"last_price": 45.8,
"volume": 13500,
"average_price": 43.11,
"oi": 9750,
"net_change": 2.25,
"total_buy_quantity": 48000,
"total_sell_quantity": 51000,
"lower_circuit_limit": 7.05,
"upper_circuit_limit": 80.05,
"last_trade_time": "1756375186204",
"oi_day_high": 9750,
"oi_day_low": 6000
},
"NSE_FO:LUPIN25SEP1920CE": {
"ohlc": {
"open": 62.05,
"high": 62.05,
"low": 46.15,
"close": 49.6
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 49.15,
"orders": 1
},
{
"quantity": 425,
"price": 49.1,
"orders": 1
},
{
"quantity": 425,
"price": 49.05,
"orders": 1
},
{
"quantity": 425,
"price": 48.25,
"orders": 1
},
{
"quantity": 425,
"price": 48.2,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 51.15,
"orders": 1
},
{
"quantity": 425,
"price": 51.65,
"orders": 1
},
{
"quantity": 425,
"price": 51.7,
"orders": 1
},
{
"quantity": 425,
"price": 51.75,
"orders": 1
},
{
"quantity": 425,
"price": 51.8,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|109971",
"symbol": "LUPIN25SEP1920CE",
"last_price": 49.6,
"volume": 120700,
"average_price": 51.32,
"oi": 44200,
"net_change": -15.9,
"total_buy_quantity": 61200,
"total_sell_quantity": 44625,
"lower_circuit_limit": 9.8,
"upper_circuit_limit": 121.2,
"last_trade_time": "1756375113503",
"oi_day_high": 52275,
"oi_day_low": 24650
},
"NSE_FO:SBIN25SEP800CE": {
"ohlc": {
"open": 23.15,
"high": 23.8,
"low": 18.45,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 19.35,
"orders": 1
},
{
"quantity": 3750,
"price": 19.3,
"orders": 3
},
{
"quantity": 3750,
"price": 19.25,
"orders": 3
},
{
"quantity": 3000,
"price": 19.2,
"orders": 4
},
{
"quantity": 2250,
"price": 19.15,
"orders": 3
}
],
"sell": [
{
"quantity": 750,
"price": 19.7,
"orders": 1
},
{
"quantity": 1500,
"price": 19.75,
"orders": 2
},
{
"quantity": 750,
"price": 19.8,
"orders": 1
},
{
"quantity": 3750,
"price": 19.85,
"orders": 3
},
{
"quantity": 6000,
"price": 19.9,
"orders": 6
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|132444",
"symbol": "SBIN25SEP800CE",
"last_price": 19.5,
"volume": 2453250,
"average_price": 21.36,
"oi": 1490250,
"net_change": -3.7,
"total_buy_quantity": 122250,
"total_sell_quantity": 174000,
"lower_circuit_limit": 2.65,
"upper_circuit_limit": 43.75,
"last_trade_time": "1756375195513",
"oi_day_high": 1490250,
"oi_day_low": 1200000
},
"NSE_FO:HDFCAMC25SEP5600PE": {
"ohlc": {
"open": 113.15,
"high": 154.15,
"low": 110.9,
"close": 150
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 148.55,
"orders": 1
},
{
"quantity": 150,
"price": 148.5,
"orders": 1
},
{
"quantity": 150,
"price": 148.45,
"orders": 1
},
{
"quantity": 150,
"price": 148.4,
"orders": 1
},
{
"quantity": 300,
"price": 147.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 152.95,
"orders": 1
},
{
"quantity": 150,
"price": 153,
"orders": 1
},
{
"quantity": 150,
"price": 153.05,
"orders": 1
},
{
"quantity": 150,
"price": 153.15,
"orders": 1
},
{
"quantity": 150,
"price": 153.3,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|90448",
"symbol": "HDFCAMC25SEP5600PE",
"last_price": 150,
"volume": 84750,
"average_price": 128.75,
"oi": 36750,
"net_change": 45.15,
"total_buy_quantity": 16200,
"total_sell_quantity": 18000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 222.95,
"last_trade_time": "1756375177985",
"oi_day_high": 39450,
"oi_day_low": 19800
},
"NSE_FO:NBCC25SEP100PE": {
"ohlc": {
"open": 3.3,
"high": 4.45,
"low": 3.25,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 6500,
"price": 4.3,
"orders": 1
},
{
"quantity": 52000,
"price": 4.25,
"orders": 6
},
{
"quantity": 45500,
"price": 4.2,
"orders": 5
},
{
"quantity": 71500,
"price": 4.15,
"orders": 4
},
{
"quantity": 19500,
"price": 4.1,
"orders": 3
}
],
"sell": [
{
"quantity": 13000,
"price": 4.4,
"orders": 2
},
{
"quantity": 26000,
"price": 4.45,
"orders": 3
},
{
"quantity": 58500,
"price": 4.5,
"orders": 7
},
{
"quantity": 13000,
"price": 4.55,
"orders": 2
},
{
"quantity": 6500,
"price": 4.6,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|116332",
"symbol": "NBCC25SEP100PE",
"last_price": 4.3,
"volume": 1547000,
"average_price": 3.89,
"oi": 1066000,
"net_change": 0.6,
"total_buy_quantity": 903500,
"total_sell_quantity": 552500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1756375140004",
"oi_day_high": 1170000,
"oi_day_low": 851500
},
"NSE_FO:TATACONSUM25SEP1060CE": {
"ohlc": {
"open": 43.15,
"high": 43.15,
"low": 29.65,
"close": 29.65
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 28.35,
"orders": 1
},
{
"quantity": 550,
"price": 28.3,
"orders": 1
},
{
"quantity": 1100,
"price": 28.25,
"orders": 1
},
{
"quantity": 550,
"price": 28.2,
"orders": 1
},
{
"quantity": 2750,
"price": 26,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 30,
"orders": 1
},
{
"quantity": 550,
"price": 30.05,
"orders": 1
},
{
"quantity": 550,
"price": 30.35,
"orders": 1
},
{
"quantity": 550,
"price": 30.9,
"orders": 1
},
{
"quantity": 550,
"price": 30.95,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|138634",
"symbol": "TATACONSUM25SEP1060CE",
"last_price": 29.65,
"volume": 26950,
"average_price": 35.63,
"oi": 25300,
"net_change": -13,
"total_buy_quantity": 18700,
"total_sell_quantity": 42350,
"lower_circuit_limit": 13.4,
"upper_circuit_limit": 71.9,
"last_trade_time": "1756375187575",
"oi_day_high": 25300,
"oi_day_low": 8800
},
"NSE_FO:DRREDDY25SEP1260PE": {
"ohlc": {
"open": 34.3,
"high": 43.9,
"low": 34.3,
"close": 38
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 38,
"orders": 1
},
{
"quantity": 1875,
"price": 37.05,
"orders": 1
},
{
"quantity": 3125,
"price": 37,
"orders": 1
},
{
"quantity": 1875,
"price": 35.05,
"orders": 1
},
{
"quantity": 2500,
"price": 35,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 39,
"orders": 1
},
{
"quantity": 1875,
"price": 39.95,
"orders": 1
},
{
"quantity": 2500,
"price": 40,
"orders": 1
},
{
"quantity": 625,
"price": 41.65,
"orders": 1
},
{
"quantity": 625,
"price": 41.7,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|82793",
"symbol": "DRREDDY25SEP1260PE",
"last_price": 38,
"volume": 458750,
"average_price": 37.66,
"oi": 211250,
"net_change": 3.3,
"total_buy_quantity": 40625,
"total_sell_quantity": 60000,
"lower_circuit_limit": 12.6,
"upper_circuit_limit": 56.8,
"last_trade_time": "1756375199011",
"oi_day_high": 212500,
"oi_day_low": 111250
},
"NSE_FO:EICHERMOT25SEP6150CE": {
"ohlc": {
"open": 200,
"high": 219.8,
"low": 155.8,
"close": 157.5
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 157.5,
"orders": 1
},
{
"quantity": 175,
"price": 153.55,
"orders": 1
},
{
"quantity": 175,
"price": 153.5,
"orders": 1
},
{
"quantity": 175,
"price": 153.45,
"orders": 1
},
{
"quantity": 175,
"price": 153.35,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 162.9,
"orders": 1
},
{
"quantity": 175,
"price": 163,
"orders": 1
},
{
"quantity": 175,
"price": 166.5,
"orders": 1
},
{
"quantity": 175,
"price": 167.6,
"orders": 1
},
{
"quantity": 175,
"price": 167.7,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|83028",
"symbol": "EICHERMOT25SEP6150CE",
"last_price": 157.5,
"volume": 106575,
"average_price": 182.76,
"oi": 33950,
"net_change": -17.45,
"total_buy_quantity": 10675,
"total_sell_quantity": 8050,
"lower_circuit_limit": 22.65,
"upper_circuit_limit": 327.25,
"last_trade_time": "1756375199000",
"oi_day_high": 34825,
"oi_day_low": 22050
},
"NSE_FO:ASHOKLEY25SEP130PE": {
"ohlc": {
"open": 3.15,
"high": 4.15,
"low": 3.1,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 45000,
"price": 4,
"orders": 8
},
{
"quantity": 40000,
"price": 3.95,
"orders": 5
},
{
"quantity": 50000,
"price": 3.9,
"orders": 7
},
{
"quantity": 80000,
"price": 3.85,
"orders": 9
},
{
"quantity": 40000,
"price": 3.8,
"orders": 6
}
],
"sell": [
{
"quantity": 25000,
"price": 4.1,
"orders": 5
},
{
"quantity": 75000,
"price": 4.15,
"orders": 13
},
{
"quantity": 65000,
"price": 4.2,
"orders": 10
},
{
"quantity": 75000,
"price": 4.25,
"orders": 7
},
{
"quantity": 45000,
"price": 4.3,
"orders": 4
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "ASHOKLEY25SEP130PE",
"last_price": 4.1,
"volume": 3010000,
"average_price": 3.68,
"oi": 2630000,
"net_change": 0.7,
"total_buy_quantity": 1300000,
"total_sell_quantity": 1090000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1756375154532",
"oi_day_high": 2725000,
"oi_day_low": 2500000
},
"NSE_FO:BAJAJ-AUTO25SEP8700CE": {
"ohlc": {
"open": 272.25,
"high": 285.05,
"low": 231.45,
"close": 238
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 237.4,
"orders": 1
},
{
"quantity": 75,
"price": 237.35,
"orders": 1
},
{
"quantity": 75,
"price": 237.2,
"orders": 1
},
{
"quantity": 75,
"price": 237.15,
"orders": 1
},
{
"quantity": 75,
"price": 237.1,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 241.95,
"orders": 1
},
{
"quantity": 75,
"price": 242,
"orders": 1
},
{
"quantity": 75,
"price": 244.4,
"orders": 1
},
{
"quantity": 75,
"price": 244.45,
"orders": 1
},
{
"quantity": 75,
"price": 244.5,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|66760",
"symbol": "BAJAJ-AUTO25SEP8700CE",
"last_price": 238,
"volume": 157575,
"average_price": 259.06,
"oi": 48675,
"net_change": -15.6,
"total_buy_quantity": 10575,
"total_sell_quantity": 10950,
"lower_circuit_limit": 22.45,
"upper_circuit_limit": 484.75,
"last_trade_time": "1756375197250",
"oi_day_high": 48675,
"oi_day_low": 30450
},
"NSE_FO:OFSS25SEP8400CE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 243.1,
"orders": 1
},
{
"quantity": 750,
"price": 232.2,
"orders": 1
},
{
"quantity": 375,
"price": 227.25,
"orders": 1
},
{
"quantity": 750,
"price": 210.45,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 75,
"price": 359.85,
"orders": 1
},
{
"quantity": 225,
"price": 359.9,
"orders": 1
},
{
"quantity": 150,
"price": 360,
"orders": 1
},
{
"quantity": 225,
"price": 362.45,
"orders": 1
},
{
"quantity": 225,
"price": 408.55,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|120257",
"symbol": "OFSS25SEP8400CE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -1256.3,
"total_buy_quantity": 2175,
"total_sell_quantity": 6300,
"lower_circuit_limit": 192.45,
"upper_circuit_limit": 847.35,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:PPLPHARMA25SEP185PE": {
"ohlc": {
"open": 4.9,
"high": 5.6,
"low": 4.5,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 5.4,
"orders": 2
},
{
"quantity": 5000,
"price": 5.35,
"orders": 2
},
{
"quantity": 5000,
"price": 5.3,
"orders": 2
},
{
"quantity": 12500,
"price": 5.25,
"orders": 3
},
{
"quantity": 7500,
"price": 5.2,
"orders": 2
}
],
"sell": [
{
"quantity": 5000,
"price": 5.7,
"orders": 2
},
{
"quantity": 2500,
"price": 5.75,
"orders": 1
},
{
"quantity": 10000,
"price": 5.8,
"orders": 3
},
{
"quantity": 5000,
"price": 5.85,
"orders": 2
},
{
"quantity": 2500,
"price": 5.9,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|119751",
"symbol": "PPLPHARMA25SEP185PE",
"last_price": 5.6,
"volume": 95000,
"average_price": 4.96,
"oi": 90000,
"net_change": 0.95,
"total_buy_quantity": 532500,
"total_sell_quantity": 375000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1756375176728",
"oi_day_high": 90000,
"oi_day_low": 75000
},
"NSE_FO:AXISBANK25SEP1050CE": {
"ohlc": {
"open": 26.85,
"high": 29,
"low": 23.25,
"close": 27.6
},
"depth": {
"buy": [
{
"quantity": 6250,
"price": 27.55,
"orders": 1
},
{
"quantity": 625,
"price": 27.35,
"orders": 1
},
{
"quantity": 625,
"price": 27.3,
"orders": 1
},
{
"quantity": 625,
"price": 27.25,
"orders": 1
},
{
"quantity": 625,
"price": 27.2,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 27.75,
"orders": 1
},
{
"quantity": 625,
"price": 27.8,
"orders": 1
},
{
"quantity": 1875,
"price": 27.95,
"orders": 1
},
{
"quantity": 7500,
"price": 28,
"orders": 5
},
{
"quantity": 625,
"price": 28.6,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|66103",
"symbol": "AXISBANK25SEP1050CE",
"last_price": 27.6,
"volume": 2190000,
"average_price": 25.92,
"oi": 608750,
"net_change": 1.85,
"total_buy_quantity": 111875,
"total_sell_quantity": 111875,
"lower_circuit_limit": 1.1,
"upper_circuit_limit": 50.4,
"last_trade_time": "1756375198725",
"oi_day_high": 643125,
"oi_day_low": 243750
},
"NSE_FO:POWERGRID25SEP270CE": {
"ohlc": {
"open": 12.2,
"high": 12.3,
"low": 9.4,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 9.4,
"orders": 1
},
{
"quantity": 1900,
"price": 9.3,
"orders": 1
},
{
"quantity": 1900,
"price": 9.25,
"orders": 1
},
{
"quantity": 1900,
"price": 9.2,
"orders": 1
},
{
"quantity": 17100,
"price": 8.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1900,
"price": 9.65,
"orders": 1
},
{
"quantity": 1900,
"price": 9.7,
"orders": 1
},
{
"quantity": 1900,
"price": 9.75,
"orders": 1
},
{
"quantity": 1900,
"price": 9.85,
"orders": 1
},
{
"quantity": 3800,
"price": 9.9,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|127785",
"symbol": "POWERGRID25SEP270CE",
"last_price": 9.5,
"volume": 256500,
"average_price": 11.03,
"oi": 146300,
"net_change": -4.55,
"total_buy_quantity": 153900,
"total_sell_quantity": 163400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.05,
"last_trade_time": "1756375135821",
"oi_day_high": 146300,
"oi_day_low": 70300
},
"NSE_FO:TCS25SEP3100PE": {
"ohlc": {
"open": 43.95,
"high": 64.55,
"low": 42.75,
"close": 60.75
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 60.05,
"orders": 1
},
{
"quantity": 175,
"price": 60,
"orders": 1
},
{
"quantity": 175,
"price": 59.95,
"orders": 1
},
{
"quantity": 175,
"price": 59.25,
"orders": 1
},
{
"quantity": 175,
"price": 59.15,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 60.95,
"orders": 1
},
{
"quantity": 350,
"price": 61,
"orders": 2
},
{
"quantity": 175,
"price": 61.25,
"orders": 1
},
{
"quantity": 175,
"price": 61.3,
"orders": 1
},
{
"quantity": 175,
"price": 61.45,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|129381",
"symbol": "TCS25SEP3100PE",
"last_price": 60.75,
"volume": 1273650,
"average_price": 53.12,
"oi": 705775,
"net_change": 20.25,
"total_buy_quantity": 61950,
"total_sell_quantity": 33425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 127.7,
"last_trade_time": "1756375193070",
"oi_day_high": 705775,
"oi_day_low": 608300
},
"NSE_FO:RECLTD25SEP350PE": {
"ohlc": {
"open": 5.25,
"high": 8.15,
"low": 5.2,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 2550,
"price": 8.05,
"orders": 1
},
{
"quantity": 2550,
"price": 8,
"orders": 2
},
{
"quantity": 3825,
"price": 7.95,
"orders": 3
},
{
"quantity": 7650,
"price": 7.9,
"orders": 5
},
{
"quantity": 2550,
"price": 7.85,
"orders": 2
}
],
"sell": [
{
"quantity": 5100,
"price": 8.15,
"orders": 2
},
{
"quantity": 2550,
"price": 8.2,
"orders": 2
},
{
"quantity": 6375,
"price": 8.25,
"orders": 3
},
{
"quantity": 7650,
"price": 8.3,
"orders": 4
},
{
"quantity": 3825,
"price": 8.35,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|120464",
"symbol": "RECLTD25SEP350PE",
"last_price": 8.1,
"volume": 3972900,
"average_price": 6.77,
"oi": 1781175,
"net_change": 3.35,
"total_buy_quantity": 297075,
"total_sell_quantity": 299625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.75,
"last_trade_time": "1756375199966",
"oi_day_high": 1790100,
"oi_day_low": 918000
},
"NSE_FO:TITAGARH25SEP840PE": {
"ohlc": {
"open": 35,
"high": 37.4,
"low": 25.7,
"close": 28.75
},
"depth": {
"buy": [
{
"quantity": 9425,
"price": 25.9,
"orders": 1
},
{
"quantity": 725,
"price": 25.3,
"orders": 1
},
{
"quantity": 29000,
"price": 16.9,
"orders": 1
},
{
"quantity": 2900,
"price": 15.8,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1450,
"price": 31,
"orders": 1
},
{
"quantity": 6525,
"price": 33,
"orders": 1
},
{
"quantity": 725,
"price": 34.8,
"orders": 1
},
{
"quantity": 2900,
"price": 34.85,
"orders": 1
},
{
"quantity": 3625,
"price": 35.1,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|142120",
"symbol": "TITAGARH25SEP840PE",
"last_price": 28.75,
"volume": 89900,
"average_price": 29.93,
"oi": 38425,
"net_change": -1.2,
"total_buy_quantity": 42050,
"total_sell_quantity": 47850,
"lower_circuit_limit": 14.45,
"upper_circuit_limit": 73.25,
"last_trade_time": "1756375105198",
"oi_day_high": 38425,
"oi_day_low": 24650
},
"NSE_FO:SOLARINDS25SEP14000CE": {
"ohlc": {
"open": 555,
"high": 600.95,
"low": 397.7,
"close": 435
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 416.35,
"orders": 1
},
{
"quantity": 75,
"price": 416.3,
"orders": 1
},
{
"quantity": 75,
"price": 416.25,
"orders": 1
},
{
"quantity": 75,
"price": 416.15,
"orders": 1
},
{
"quantity": 75,
"price": 412,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 447.7,
"orders": 2
},
{
"quantity": 75,
"price": 447.8,
"orders": 1
},
{
"quantity": 75,
"price": 447.9,
"orders": 1
},
{
"quantity": 75,
"price": 448.75,
"orders": 1
},
{
"quantity": 75,
"price": 450,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|135310",
"symbol": "SOLARINDS25SEP14000CE",
"last_price": 435,
"volume": 20400,
"average_price": 465.52,
"oi": 13350,
"net_change": -215,
"total_buy_quantity": 6525,
"total_sell_quantity": 9600,
"lower_circuit_limit": 80.65,
"upper_circuit_limit": 1219.35,
"last_trade_time": "1756375191250",
"oi_day_high": 13350,
"oi_day_low": 2025
},
"NSE_FO:BHARTIARTL25SEP1880CE": {
"ohlc": {
"open": 53.8,
"high": 54,
"low": 42,
"close": 45
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 43.4,
"orders": 1
},
{
"quantity": 475,
"price": 43.35,
"orders": 1
},
{
"quantity": 475,
"price": 43.3,
"orders": 1
},
{
"quantity": 475,
"price": 43.25,
"orders": 1
},
{
"quantity": 1425,
"price": 43.2,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 44,
"orders": 2
},
{
"quantity": 475,
"price": 44.7,
"orders": 1
},
{
"quantity": 475,
"price": 44.8,
"orders": 1
},
{
"quantity": 475,
"price": 44.9,
"orders": 1
},
{
"quantity": 475,
"price": 44.95,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|73378",
"symbol": "BHARTIARTL25SEP1880CE",
"last_price": 45,
"volume": 321100,
"average_price": 47.9,
"oi": 157700,
"net_change": -14.05,
"total_buy_quantity": 20900,
"total_sell_quantity": 70300,
"lower_circuit_limit": 11.55,
"upper_circuit_limit": 106.55,
"last_trade_time": "1756375199686",
"oi_day_high": 158175,
"oi_day_low": 85500
},
"NSE_FO:IOC25SEP137.5PE": {
"ohlc": {
"open": 2.25,
"high": 2.35,
"low": 1.8,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 48750,
"price": 2.05,
"orders": 10
},
{
"quantity": 34125,
"price": 2,
"orders": 5
},
{
"quantity": 34125,
"price": 1.95,
"orders": 4
},
{
"quantity": 97500,
"price": 1.9,
"orders": 5
},
{
"quantity": 29250,
"price": 1.85,
"orders": 3
}
],
"sell": [
{
"quantity": 53625,
"price": 2.15,
"orders": 10
},
{
"quantity": 29250,
"price": 2.2,
"orders": 5
},
{
"quantity": 9750,
"price": 2.25,
"orders": 2
},
{
"quantity": 73125,
"price": 2.3,
"orders": 3
},
{
"quantity": 9750,
"price": 2.35,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|41956",
"symbol": "IOC25SEP137.5PE",
"last_price": 2.1,
"volume": 809250,
"average_price": 2.13,
"oi": 472875,
"net_change": 0.3,
"total_buy_quantity": 1116375,
"total_sell_quantity": 663000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1756375145364",
"oi_day_high": 472875,
"oi_day_low": 175500
},
"NSE_FO:NMDC25SEP68CE": {
"ohlc": {
"open": 2.8,
"high": 3.15,
"low": 2.5,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 121500,
"price": 2.55,
"orders": 6
},
{
"quantity": 81000,
"price": 2.5,
"orders": 3
},
{
"quantity": 67500,
"price": 2.45,
"orders": 4
},
{
"quantity": 94500,
"price": 2.4,
"orders": 3
},
{
"quantity": 40500,
"price": 2.35,
"orders": 2
}
],
"sell": [
{
"quantity": 13500,
"price": 2.65,
"orders": 1
},
{
"quantity": 54000,
"price": 2.7,
"orders": 3
},
{
"quantity": 67500,
"price": 2.75,
"orders": 3
},
{
"quantity": 81000,
"price": 2.8,
"orders": 3
},
{
"quantity": 13500,
"price": 2.85,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|118387",
"symbol": "NMDC25SEP68CE",
"last_price": 2.7,
"volume": 1134000,
"average_price": 2.75,
"oi": 594000,
"net_change": -0.5,
"total_buy_quantity": 1755000,
"total_sell_quantity": 1026000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1756375199601",
"oi_day_high": 607500,
"oi_day_low": 270000
},
"NSE_FO:MCX25SEP7400PE": {
"ohlc": {
"open": 237.65,
"high": 277,
"low": 186.1,
"close": 265.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 265,
"orders": 1
},
{
"quantity": 125,
"price": 261.55,
"orders": 1
},
{
"quantity": 125,
"price": 261.5,
"orders": 1
},
{
"quantity": 125,
"price": 261.45,
"orders": 1
},
{
"quantity": 125,
"price": 261.4,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 267.95,
"orders": 1
},
{
"quantity": 125,
"price": 268,
"orders": 1
},
{
"quantity": 125,
"price": 270.3,
"orders": 1
},
{
"quantity": 125,
"price": 270.35,
"orders": 1
},
{
"quantity": 125,
"price": 272.5,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "MCX25SEP7400PE",
"last_price": 265.05,
"volume": 146250,
"average_price": 230.71,
"oi": 31625,
"net_change": -6.6,
"total_buy_quantity": 13625,
"total_sell_quantity": 13500,
"lower_circuit_limit": 89.45,
"upper_circuit_limit": 505.45,
"last_trade_time": "1756375195075",
"oi_day_high": 31625,
"oi_day_low": 125
},
"NSE_FO:BLUESTARCO25SEP1880CE": {
"ohlc": {
"open": 92.95,
"high": 92.95,
"low": 76.55,
"close": 76.85
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 70.05,
"orders": 1
},
{
"quantity": 325,
"price": 70,
"orders": 1
},
{
"quantity": 975,
"price": 66.65,
"orders": 1
},
{
"quantity": 3250,
"price": 66.6,
"orders": 1
},
{
"quantity": 325,
"price": 66.4,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 82.9,
"orders": 1
},
{
"quantity": 650,
"price": 82.95,
"orders": 1
},
{
"quantity": 650,
"price": 83,
"orders": 1
},
{
"quantity": 650,
"price": 83.1,
"orders": 1
},
{
"quantity": 325,
"price": 83.3,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|74557",
"symbol": "BLUESTARCO25SEP1880CE",
"last_price": 76.85,
"volume": 4225,
"average_price": 84.65,
"oi": 2925,
"net_change": -8.4,
"total_buy_quantity": 15275,
"total_sell_quantity": 31850,
"lower_circuit_limit": 31.1,
"upper_circuit_limit": 166.4,
"last_trade_time": "1756374891003",
"oi_day_high": 2925,
"oi_day_low": 325
},
"NSE_FO:LTF25SEP217.5PE": {
"ohlc": {
"open": 7.2,
"high": 8.35,
"low": 5.95,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 8924,
"price": 7.5,
"orders": 2
},
{
"quantity": 4462,
"price": 7.45,
"orders": 1
},
{
"quantity": 8924,
"price": 7.4,
"orders": 1
},
{
"quantity": 17848,
"price": 7.35,
"orders": 2
},
{
"quantity": 4462,
"price": 7.25,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 7.65,
"orders": 1
},
{
"quantity": 8924,
"price": 7.7,
"orders": 2
},
{
"quantity": 8924,
"price": 7.75,
"orders": 2
},
{
"quantity": 8924,
"price": 7.8,
"orders": 2
},
{
"quantity": 4462,
"price": 7.85,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|105415",
"symbol": "LTF25SEP217.5PE",
"last_price": 7.45,
"volume": 370346,
"average_price": 7.15,
"oi": 133860,
"net_change": 1.05,
"total_buy_quantity": 566674,
"total_sell_quantity": 526516,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1756375161552",
"oi_day_high": 147246,
"oi_day_low": 75854
},
"NSE_FO:TATACHEM25SEP920PE": {
"ohlc": {
"open": 20.6,
"high": 24.5,
"low": 18.9,
"close": 24
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 24,
"orders": 1
},
{
"quantity": 650,
"price": 23.85,
"orders": 1
},
{
"quantity": 650,
"price": 23.75,
"orders": 1
},
{
"quantity": 650,
"price": 23.15,
"orders": 1
},
{
"quantity": 1950,
"price": 22.95,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 24.25,
"orders": 1
},
{
"quantity": 650,
"price": 24.3,
"orders": 1
},
{
"quantity": 650,
"price": 24.45,
"orders": 1
},
{
"quantity": 650,
"price": 24.5,
"orders": 1
},
{
"quantity": 650,
"price": 24.55,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|138011",
"symbol": "TATACHEM25SEP920PE",
"last_price": 24,
"volume": 115700,
"average_price": 21.87,
"oi": 80600,
"net_change": 6.15,
"total_buy_quantity": 140400,
"total_sell_quantity": 132600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.4,
"last_trade_time": "1756375199002",
"oi_day_high": 81250,
"oi_day_low": 29250
},
"NSE_FO:IDFCFIRSTB25SEP68CE": {
"ohlc": {
"open": 2.5,
"high": 2.75,
"low": 2.15,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 74200,
"price": 2.25,
"orders": 7
},
{
"quantity": 74200,
"price": 2.2,
"orders": 5
},
{
"quantity": 194775,
"price": 2.15,
"orders": 8
},
{
"quantity": 46375,
"price": 2.1,
"orders": 4
},
{
"quantity": 18550,
"price": 2.05,
"orders": 2
}
],
"sell": [
{
"quantity": 37100,
"price": 2.3,
"orders": 3
},
{
"quantity": 120575,
"price": 2.35,
"orders": 11
},
{
"quantity": 120575,
"price": 2.4,
"orders": 10
},
{
"quantity": 102025,
"price": 2.45,
"orders": 4
},
{
"quantity": 148400,
"price": 2.5,
"orders": 5
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|96692",
"symbol": "IDFCFIRSTB25SEP68CE",
"last_price": 2.35,
"volume": 3005100,
"average_price": 2.37,
"oi": 1688050,
"net_change": -0.4,
"total_buy_quantity": 955325,
"total_sell_quantity": 1827175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1756375144348",
"oi_day_high": 1725150,
"oi_day_low": 528675
},
"NSE_FO:VOLTAS25SEP1360CE": {
"ohlc": {
"open": 29.9,
"high": 35.45,
"low": 25.45,
"close": 32.6
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 32.3,
"orders": 1
},
{
"quantity": 375,
"price": 32.15,
"orders": 1
},
{
"quantity": 375,
"price": 32.1,
"orders": 1
},
{
"quantity": 1125,
"price": 32.05,
"orders": 1
},
{
"quantity": 4500,
"price": 32,
"orders": 4
}
],
"sell": [
{
"quantity": 375,
"price": 32.75,
"orders": 1
},
{
"quantity": 750,
"price": 32.8,
"orders": 2
},
{
"quantity": 750,
"price": 32.95,
"orders": 1
},
{
"quantity": 375,
"price": 33,
"orders": 1
},
{
"quantity": 375,
"price": 33.3,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|144146",
"symbol": "VOLTAS25SEP1360CE",
"last_price": 32.6,
"volume": 375750,
"average_price": 32.67,
"oi": 135375,
"net_change": 2.9,
"total_buy_quantity": 129750,
"total_sell_quantity": 72000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.4,
"last_trade_time": "1756375192799",
"oi_day_high": 145125,
"oi_day_low": 64875
},
"NSE_FO:ADANIENSOL25SEP780CE": {
"ohlc": {
"open": 31,
"high": 39.5,
"low": 25.35,
"close": 27.85
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 25.4,
"orders": 1
},
{
"quantity": 10125,
"price": 24.35,
"orders": 1
},
{
"quantity": 3375,
"price": 24.2,
"orders": 1
},
{
"quantity": 5400,
"price": 23.95,
"orders": 1
},
{
"quantity": 3375,
"price": 23.8,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 28.15,
"orders": 1
},
{
"quantity": 675,
"price": 28.2,
"orders": 1
},
{
"quantity": 675,
"price": 28.65,
"orders": 1
},
{
"quantity": 675,
"price": 28.7,
"orders": 1
},
{
"quantity": 1350,
"price": 28.75,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|61577",
"symbol": "ADANIENSOL25SEP780CE",
"last_price": 27.85,
"volume": 222075,
"average_price": 30.46,
"oi": 87750,
"net_change": -9.35,
"total_buy_quantity": 92475,
"total_sell_quantity": 166050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.65,
"last_trade_time": "1756375195128",
"oi_day_high": 87750,
"oi_day_low": 14850
},
"NSE_FO:AMBER25SEP7200CE": {
"ohlc": {
"open": 357.05,
"high": 378.75,
"low": 310.8,
"close": 310.8
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 299.1,
"orders": 1
},
{
"quantity": 100,
"price": 299.05,
"orders": 1
},
{
"quantity": 100,
"price": 295.35,
"orders": 1
},
{
"quantity": 100,
"price": 295.3,
"orders": 1
},
{
"quantity": 100,
"price": 290.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 304.3,
"orders": 1
},
{
"quantity": 100,
"price": 308.15,
"orders": 1
},
{
"quantity": 100,
"price": 308.25,
"orders": 1
},
{
"quantity": 100,
"price": 308.55,
"orders": 1
},
{
"quantity": 100,
"price": 308.7,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|65974",
"symbol": "AMBER25SEP7200CE",
"last_price": 310.8,
"volume": 1700,
"average_price": 337.95,
"oi": 500,
"net_change": -389.05,
"total_buy_quantity": 8100,
"total_sell_quantity": 7400,
"lower_circuit_limit": 175,
"upper_circuit_limit": 900.6,
"last_trade_time": "1756374073180",
"oi_day_high": 800,
"oi_day_low": 100
},
"NSE_FO:KAYNES25SEP6200CE": {
"ohlc": {
"open": 259.95,
"high": 288.9,
"low": 197.7,
"close": 257.85
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 250.6,
"orders": 1
},
{
"quantity": 100,
"price": 250.55,
"orders": 1
},
{
"quantity": 100,
"price": 249.35,
"orders": 1
},
{
"quantity": 100,
"price": 249.3,
"orders": 1
},
{
"quantity": 100,
"price": 249.25,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 261.75,
"orders": 1
},
{
"quantity": 100,
"price": 262.55,
"orders": 1
},
{
"quantity": 100,
"price": 263.25,
"orders": 1
},
{
"quantity": 100,
"price": 263.3,
"orders": 1
},
{
"quantity": 100,
"price": 263.45,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|104797",
"symbol": "KAYNES25SEP6200CE",
"last_price": 257.85,
"volume": 91400,
"average_price": 252.52,
"oi": 44800,
"net_change": -16,
"total_buy_quantity": 23300,
"total_sell_quantity": 19200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 578.05,
"last_trade_time": "1756375194514",
"oi_day_high": 45900,
"oi_day_low": 39900
},
"NSE_FO:OBEROIRLTY25SEP1620PE": {
"ohlc": {
"open": 40,
"high": 46.5,
"low": 39.65,
"close": 46.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 42.4,
"orders": 1
},
{
"quantity": 350,
"price": 42.3,
"orders": 1
},
{
"quantity": 350,
"price": 42.2,
"orders": 1
},
{
"quantity": 350,
"price": 42.15,
"orders": 1
},
{
"quantity": 350,
"price": 42,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 48.45,
"orders": 1
},
{
"quantity": 350,
"price": 48.5,
"orders": 1
},
{
"quantity": 350,
"price": 48.55,
"orders": 1
},
{
"quantity": 350,
"price": 48.65,
"orders": 1
},
{
"quantity": 700,
"price": 49,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|114400",
"symbol": "OBEROIRLTY25SEP1620PE",
"last_price": 46.5,
"volume": 16450,
"average_price": 42.77,
"oi": 14000,
"net_change": 7.95,
"total_buy_quantity": 71050,
"total_sell_quantity": 37100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.25,
"last_trade_time": "1756374418051",
"oi_day_high": 14000,
"oi_day_low": 700
},
"NSE_FO:EXIDEIND25SEP395PE": {
"ohlc": {
"open": 12.5,
"high": 13.45,
"low": 10.5,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 12.55,
"orders": 1
},
{
"quantity": 1800,
"price": 12.5,
"orders": 1
},
{
"quantity": 1800,
"price": 12.25,
"orders": 1
},
{
"quantity": 1800,
"price": 12.15,
"orders": 1
},
{
"quantity": 23400,
"price": 11,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 12.9,
"orders": 1
},
{
"quantity": 1800,
"price": 12.95,
"orders": 1
},
{
"quantity": 3600,
"price": 13.05,
"orders": 1
},
{
"quantity": 3600,
"price": 13.1,
"orders": 1
},
{
"quantity": 3600,
"price": 13.3,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|83912",
"symbol": "EXIDEIND25SEP395PE",
"last_price": 13,
"volume": 246600,
"average_price": 11.88,
"oi": 207000,
"net_change": 1.5,
"total_buy_quantity": 279000,
"total_sell_quantity": 248400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.5,
"last_trade_time": "1756375185024",
"oi_day_high": 207000,
"oi_day_low": 129600
},
"NSE_FO:LODHA25SEP1200CE": {
"ohlc": {
"open": 73,
"high": 73,
"low": 56,
"close": 58.25
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 56.85,
"orders": 1
},
{
"quantity": 450,
"price": 56.8,
"orders": 1
},
{
"quantity": 450,
"price": 56.75,
"orders": 1
},
{
"quantity": 450,
"price": 56.7,
"orders": 1
},
{
"quantity": 450,
"price": 55.1,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 58.75,
"orders": 1
},
{
"quantity": 1800,
"price": 59.05,
"orders": 1
},
{
"quantity": 450,
"price": 61,
"orders": 1
},
{
"quantity": 450,
"price": 61.5,
"orders": 1
},
{
"quantity": 450,
"price": 61.55,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|108154",
"symbol": "LODHA25SEP1200CE",
"last_price": 58.25,
"volume": 29700,
"average_price": 58.81,
"oi": 22950,
"net_change": -16.65,
"total_buy_quantity": 37800,
"total_sell_quantity": 43650,
"lower_circuit_limit": 13.85,
"upper_circuit_limit": 135.95,
"last_trade_time": "1756374720412",
"oi_day_high": 22950,
"oi_day_low": 3150
},
"NSE_FO:IDEA25SEP7PE": {
"ohlc": {
"open": 0.65,
"high": 0.75,
"low": 0.6,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 3216375,
"price": 0.7,
"orders": 19
},
{
"quantity": 9935025,
"price": 0.65,
"orders": 32
},
{
"quantity": 9291750,
"price": 0.6,
"orders": 17
},
{
"quantity": 7004550,
"price": 0.55,
"orders": 7
},
{
"quantity": 9220275,
"price": 0.5,
"orders": 10
}
],
"sell": [
{
"quantity": 2644575,
"price": 0.75,
"orders": 18
},
{
"quantity": 4860300,
"price": 0.8,
"orders": 18
},
{
"quantity": 1072125,
"price": 0.85,
"orders": 10
},
{
"quantity": 1572450,
"price": 0.9,
"orders": 12
},
{
"quantity": 285900,
"price": 0.95,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|94152",
"symbol": "IDEA25SEP7PE",
"last_price": 0.7,
"volume": 71475000,
"average_price": 0.67,
"oi": 214210575,
"net_change": 0.1,
"total_buy_quantity": 129584175,
"total_sell_quantity": 13437300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1756375191567",
"oi_day_high": 214210575,
"oi_day_low": 193268400
},
"NSE_FO:CANBK25SEP105PE": {
"ohlc": {
"open": 2.15,
"high": 2.75,
"low": 2.1,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 121500,
"price": 2.6,
"orders": 13
},
{
"quantity": 108000,
"price": 2.55,
"orders": 11
},
{
"quantity": 81000,
"price": 2.5,
"orders": 7
},
{
"quantity": 60750,
"price": 2.45,
"orders": 6
},
{
"quantity": 94500,
"price": 2.4,
"orders": 5
}
],
"sell": [
{
"quantity": 162000,
"price": 2.7,
"orders": 18
},
{
"quantity": 155250,
"price": 2.75,
"orders": 13
},
{
"quantity": 87750,
"price": 2.8,
"orders": 7
},
{
"quantity": 81000,
"price": 2.85,
"orders": 5
},
{
"quantity": 33750,
"price": 2.9,
"orders": 4
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|74416",
"symbol": "CANBK25SEP105PE",
"last_price": 2.6,
"volume": 8518500,
"average_price": 2.4,
"oi": 5514750,
"net_change": 0.45,
"total_buy_quantity": 1714500,
"total_sell_quantity": 1390500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1756375189705",
"oi_day_high": 5514750,
"oi_day_low": 3516750
},
"NSE_FO:NTPC25SEP330CE": {
"ohlc": {
"open": 7.35,
"high": 8.15,
"low": 6.4,
"close": 6.9
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 6.9,
"orders": 1
},
{
"quantity": 9000,
"price": 6.85,
"orders": 4
},
{
"quantity": 10500,
"price": 6.8,
"orders": 5
},
{
"quantity": 7500,
"price": 6.75,
"orders": 3
},
{
"quantity": 1500,
"price": 6.7,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 7,
"orders": 3
},
{
"quantity": 7500,
"price": 7.05,
"orders": 4
},
{
"quantity": 10500,
"price": 7.1,
"orders": 5
},
{
"quantity": 13500,
"price": 7.15,
"orders": 6
},
{
"quantity": 3000,
"price": 7.2,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|118622",
"symbol": "NTPC25SEP330CE",
"last_price": 6.9,
"volume": 3852000,
"average_price": 7.21,
"oi": 1477500,
"net_change": -1.5,
"total_buy_quantity": 382500,
"total_sell_quantity": 427500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1756375158378",
"oi_day_high": 1477500,
"oi_day_low": 714000
},
"NSE_FO:IGL25SEP205PE": {
"ohlc": {
"open": 6.25,
"high": 6.5,
"low": 5.55,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 13750,
"price": 6.2,
"orders": 4
},
{
"quantity": 5500,
"price": 6.15,
"orders": 2
},
{
"quantity": 5500,
"price": 5.95,
"orders": 1
},
{
"quantity": 2750,
"price": 5.9,
"orders": 1
},
{
"quantity": 13750,
"price": 5.85,
"orders": 1
}
],
"sell": [
{
"quantity": 8250,
"price": 6.5,
"orders": 3
},
{
"quantity": 13750,
"price": 6.55,
"orders": 3
},
{
"quantity": 11000,
"price": 6.6,
"orders": 2
},
{
"quantity": 2750,
"price": 6.7,
"orders": 1
},
{
"quantity": 5500,
"price": 6.85,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|95070",
"symbol": "IGL25SEP205PE",
"last_price": 6.5,
"volume": 151250,
"average_price": 6.02,
"oi": 167750,
"net_change": 0.2,
"total_buy_quantity": 459250,
"total_sell_quantity": 640750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1756375143039",
"oi_day_high": 176000,
"oi_day_low": 145750
},
"NSE_FO:SRF25SEP2850CE": {
"ohlc": {
"open": 87.5,
"high": 99.5,
"low": 80.45,
"close": 88.4
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 87.3,
"orders": 2
},
{
"quantity": 600,
"price": 87.2,
"orders": 1
},
{
"quantity": 200,
"price": 87.05,
"orders": 1
},
{
"quantity": 200,
"price": 85,
"orders": 1
},
{
"quantity": 600,
"price": 80.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 90.7,
"orders": 1
},
{
"quantity": 200,
"price": 90.9,
"orders": 1
},
{
"quantity": 200,
"price": 92.2,
"orders": 1
},
{
"quantity": 600,
"price": 94.4,
"orders": 1
},
{
"quantity": 1200,
"price": 99.9,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|124845",
"symbol": "SRF25SEP2850CE",
"last_price": 88.4,
"volume": 27000,
"average_price": 89.75,
"oi": 15200,
"net_change": -62.6,
"total_buy_quantity": 12800,
"total_sell_quantity": 22000,
"lower_circuit_limit": 42.6,
"upper_circuit_limit": 205.1,
"last_trade_time": "1756374846431",
"oi_day_high": 15200,
"oi_day_low": 600
},
"NSE_FO:IRCTC25SEP700CE": {
"ohlc": {
"open": 27.05,
"high": 27.25,
"low": 19,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 19.45,
"orders": 1
},
{
"quantity": 875,
"price": 19.25,
"orders": 1
},
{
"quantity": 875,
"price": 19.15,
"orders": 1
},
{
"quantity": 875,
"price": 19.05,
"orders": 1
},
{
"quantity": 3500,
"price": 19,
"orders": 4
}
],
"sell": [
{
"quantity": 1750,
"price": 19.85,
"orders": 2
},
{
"quantity": 875,
"price": 20,
"orders": 1
},
{
"quantity": 875,
"price": 20.5,
"orders": 1
},
{
"quantity": 875,
"price": 21.25,
"orders": 1
},
{
"quantity": 875,
"price": 21.3,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|101229",
"symbol": "IRCTC25SEP700CE",
"last_price": 19.5,
"volume": 359625,
"average_price": 21.76,
"oi": 197750,
"net_change": -10.65,
"total_buy_quantity": 64750,
"total_sell_quantity": 109375,
"lower_circuit_limit": 6.8,
"upper_circuit_limit": 53.5,
"last_trade_time": "1756375173234",
"oi_day_high": 197750,
"oi_day_low": 63875
},
"NSE_FO:MUTHOOTFIN25SEP2650CE": {
"ohlc": {
"open": 108.2,
"high": 119.1,
"low": 82.85,
"close": 87
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 85,
"orders": 1
},
{
"quantity": 275,
"price": 84.95,
"orders": 1
},
{
"quantity": 275,
"price": 84.85,
"orders": 1
},
{
"quantity": 275,
"price": 84.8,
"orders": 1
},
{
"quantity": 275,
"price": 84.05,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 88.95,
"orders": 1
},
{
"quantity": 275,
"price": 89,
"orders": 1
},
{
"quantity": 550,
"price": 91.7,
"orders": 1
},
{
"quantity": 550,
"price": 91.75,
"orders": 1
},
{
"quantity": 3300,
"price": 103.05,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|110469",
"symbol": "MUTHOOTFIN25SEP2650CE",
"last_price": 87,
"volume": 33550,
"average_price": 101.24,
"oi": 17875,
"net_change": -21.2,
"total_buy_quantity": 36850,
"total_sell_quantity": 26125,
"lower_circuit_limit": 19.2,
"upper_circuit_limit": 197.2,
"last_trade_time": "1756375190741",
"oi_day_high": 17875,
"oi_day_low": 9625
},
"NSE_FO:TATAMOTORS25SEP680CE": {
"ohlc": {
"open": 22,
"high": 22.2,
"low": 16.1,
"close": 19.6
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 19.35,
"orders": 1
},
{
"quantity": 4000,
"price": 19.3,
"orders": 4
},
{
"quantity": 6400,
"price": 19.25,
"orders": 6
},
{
"quantity": 5600,
"price": 19.2,
"orders": 5
},
{
"quantity": 4000,
"price": 19.15,
"orders": 5
}
],
"sell": [
{
"quantity": 800,
"price": 19.6,
"orders": 1
},
{
"quantity": 2400,
"price": 19.65,
"orders": 1
},
{
"quantity": 5600,
"price": 19.7,
"orders": 5
},
{
"quantity": 5600,
"price": 19.75,
"orders": 5
},
{
"quantity": 3200,
"price": 19.8,
"orders": 4
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|139512",
"symbol": "TATAMOTORS25SEP680CE",
"last_price": 19.6,
"volume": 4599200,
"average_price": 18.57,
"oi": 1796000,
"net_change": -3,
"total_buy_quantity": 236000,
"total_sell_quantity": 194400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.75,
"last_trade_time": "1756375198581",
"oi_day_high": 1802400,
"oi_day_low": 1040000
},
"NSE_FO:NESTLEIND25SEP1160PE": {
"ohlc": {
"open": 25.5,
"high": 26.5,
"low": 21.85,
"close": 23.3
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 23.1,
"orders": 1
},
{
"quantity": 500,
"price": 23.05,
"orders": 1
},
{
"quantity": 500,
"price": 22.95,
"orders": 1
},
{
"quantity": 500,
"price": 22.9,
"orders": 1
},
{
"quantity": 1000,
"price": 22.85,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 23.6,
"orders": 1
},
{
"quantity": 500,
"price": 23.95,
"orders": 1
},
{
"quantity": 500,
"price": 24,
"orders": 1
},
{
"quantity": 1500,
"price": 24.05,
"orders": 1
},
{
"quantity": 500,
"price": 24.1,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|117394",
"symbol": "NESTLEIND25SEP1160PE",
"last_price": 23.3,
"volume": 107500,
"average_price": 23.93,
"oi": 64500,
"net_change": -0.6,
"total_buy_quantity": 90500,
"total_sell_quantity": 78000,
"lower_circuit_limit": 3.9,
"upper_circuit_limit": 43.9,
"last_trade_time": "1756375185327",
"oi_day_high": 65500,
"oi_day_low": 37500
},
"NSE_FO:ITC25SEP400CE": {
"ohlc": {
"open": 10.35,
"high": 10.35,
"low": 8.15,
"close": 8.7
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 8.7,
"orders": 4
},
{
"quantity": 6400,
"price": 8.6,
"orders": 2
},
{
"quantity": 8000,
"price": 8.55,
"orders": 3
},
{
"quantity": 6400,
"price": 8.5,
"orders": 4
},
{
"quantity": 8000,
"price": 8.45,
"orders": 5
}
],
"sell": [
{
"quantity": 11200,
"price": 8.9,
"orders": 2
},
{
"quantity": 28800,
"price": 8.95,
"orders": 5
},
{
"quantity": 19200,
"price": 9,
"orders": 9
},
{
"quantity": 8000,
"price": 9.05,
"orders": 4
},
{
"quantity": 19200,
"price": 9.1,
"orders": 5
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|101931",
"symbol": "ITC25SEP400CE",
"last_price": 8.7,
"volume": 5902400,
"average_price": 9.02,
"oi": 3318400,
"net_change": -1.6,
"total_buy_quantity": 296000,
"total_sell_quantity": 521600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.3,
"last_trade_time": "1756375199555",
"oi_day_high": 3339200,
"oi_day_low": 2713600
},
"NSE_FO:NHPC25SEP78CE": {
"ohlc": {
"open": 3.35,
"high": 3.35,
"low": 2.8,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 12800,
"price": 2.85,
"orders": 2
},
{
"quantity": 19200,
"price": 2.8,
"orders": 2
},
{
"quantity": 32000,
"price": 2.75,
"orders": 3
},
{
"quantity": 19200,
"price": 2.7,
"orders": 2
},
{
"quantity": 6400,
"price": 2.65,
"orders": 1
}
],
"sell": [
{
"quantity": 19200,
"price": 3,
"orders": 2
},
{
"quantity": 38400,
"price": 3.05,
"orders": 4
},
{
"quantity": 32000,
"price": 3.1,
"orders": 4
},
{
"quantity": 12800,
"price": 3.15,
"orders": 2
},
{
"quantity": 12800,
"price": 3.2,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|117808",
"symbol": "NHPC25SEP78CE",
"last_price": 2.95,
"volume": 108800,
"average_price": 3.02,
"oi": 96000,
"net_change": -0.75,
"total_buy_quantity": 313600,
"total_sell_quantity": 876800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1756375180399",
"oi_day_high": 96000,
"oi_day_low": 19200
},
"NSE_FO:PETRONET25SEP270PE": {
"ohlc": {
"open": 7.2,
"high": 9,
"low": 6.65,
"close": 7.05
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 7.05,
"orders": 2
},
{
"quantity": 7200,
"price": 7,
"orders": 2
},
{
"quantity": 7200,
"price": 6.95,
"orders": 2
},
{
"quantity": 1800,
"price": 6.9,
"orders": 1
},
{
"quantity": 1800,
"price": 6.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 7.35,
"orders": 1
},
{
"quantity": 3600,
"price": 7.4,
"orders": 2
},
{
"quantity": 5400,
"price": 7.45,
"orders": 1
},
{
"quantity": 14400,
"price": 7.5,
"orders": 5
},
{
"quantity": 3600,
"price": 7.55,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|122431",
"symbol": "PETRONET25SEP270PE",
"last_price": 7.05,
"volume": 1081800,
"average_price": 7.5,
"oi": 1078200,
"net_change": -1.6,
"total_buy_quantity": 304200,
"total_sell_quantity": 271800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1756375196158",
"oi_day_high": 1094400,
"oi_day_low": 876600
},
"NSE_FO:PRESTIGE25SEP1580PE": {
"ohlc": {
"open": 60.4,
"high": 67.8,
"low": 57.05,
"close": 63.25
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 63.65,
"orders": 1
},
{
"quantity": 450,
"price": 63.55,
"orders": 1
},
{
"quantity": 450,
"price": 63.25,
"orders": 1
},
{
"quantity": 450,
"price": 63.15,
"orders": 1
},
{
"quantity": 450,
"price": 63.1,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 65.85,
"orders": 1
},
{
"quantity": 450,
"price": 65.9,
"orders": 1
},
{
"quantity": 450,
"price": 66.05,
"orders": 1
},
{
"quantity": 450,
"price": 68.8,
"orders": 1
},
{
"quantity": 1800,
"price": 69.85,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|119978",
"symbol": "PRESTIGE25SEP1580PE",
"last_price": 63.25,
"volume": 64350,
"average_price": 61.77,
"oi": 33300,
"net_change": 11.75,
"total_buy_quantity": 71550,
"total_sell_quantity": 34650,
"lower_circuit_limit": 0.85,
"upper_circuit_limit": 102.15,
"last_trade_time": "1756375170810",
"oi_day_high": 33300,
"oi_day_low": 9000
},
"NSE_FO:ABB25SEP5000PE": {
"ohlc": {
"open": 148,
"high": 183.4,
"low": 128,
"close": 135.85
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 136.2,
"orders": 2
},
{
"quantity": 125,
"price": 136.15,
"orders": 1
},
{
"quantity": 125,
"price": 135.95,
"orders": 1
},
{
"quantity": 125,
"price": 135.9,
"orders": 1
},
{
"quantity": 125,
"price": 135.3,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 138.55,
"orders": 1
},
{
"quantity": 250,
"price": 138.6,
"orders": 2
},
{
"quantity": 125,
"price": 138.95,
"orders": 1
},
{
"quantity": 125,
"price": 139,
"orders": 1
},
{
"quantity": 125,
"price": 139.9,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|62855",
"symbol": "ABB25SEP5000PE",
"last_price": 135.85,
"volume": 294875,
"average_price": 153.13,
"oi": 105125,
"net_change": -4.1,
"total_buy_quantity": 18875,
"total_sell_quantity": 18750,
"lower_circuit_limit": 2.95,
"upper_circuit_limit": 276.95,
"last_trade_time": "1756375192026",
"oi_day_high": 107375,
"oi_day_low": 55625
},
"NSE_FO:BHARATFORG25SEP1120CE": {
"ohlc": {
"open": 32.3,
"high": 42.45,
"low": 31,
"close": 39.4
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 38.5,
"orders": 1
},
{
"quantity": 1000,
"price": 38.45,
"orders": 1
},
{
"quantity": 1500,
"price": 38.4,
"orders": 2
},
{
"quantity": 500,
"price": 38.25,
"orders": 1
},
{
"quantity": 1000,
"price": 37.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 39.4,
"orders": 2
},
{
"quantity": 500,
"price": 40.05,
"orders": 1
},
{
"quantity": 500,
"price": 40.1,
"orders": 1
},
{
"quantity": 500,
"price": 40.65,
"orders": 1
},
{
"quantity": 500,
"price": 40.7,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|72968",
"symbol": "BHARATFORG25SEP1120CE",
"last_price": 39.4,
"volume": 202000,
"average_price": 36.66,
"oi": 165000,
"net_change": 4.5,
"total_buy_quantity": 91000,
"total_sell_quantity": 61500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.45,
"last_trade_time": "1756375197677",
"oi_day_high": 171500,
"oi_day_low": 152500
},
"NSE_FO:GLENMARK25SEP1940CE": {
"ohlc": {
"open": 78,
"high": 79.25,
"low": 63.15,
"close": 65.9
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 63.25,
"orders": 1
},
{
"quantity": 375,
"price": 63.2,
"orders": 1
},
{
"quantity": 375,
"price": 63.05,
"orders": 1
},
{
"quantity": 375,
"price": 63,
"orders": 1
},
{
"quantity": 375,
"price": 60.95,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 65.4,
"orders": 1
},
{
"quantity": 375,
"price": 65.45,
"orders": 1
},
{
"quantity": 375,
"price": 65.5,
"orders": 1
},
{
"quantity": 750,
"price": 65.55,
"orders": 2
},
{
"quantity": 750,
"price": 65.6,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|85540",
"symbol": "GLENMARK25SEP1940CE",
"last_price": 65.9,
"volume": 34500,
"average_price": 71.97,
"oi": 23250,
"net_change": -17.05,
"total_buy_quantity": 33375,
"total_sell_quantity": 44250,
"lower_circuit_limit": 15.05,
"upper_circuit_limit": 150.85,
"last_trade_time": "1756374958571",
"oi_day_high": 23625,
"oi_day_low": 14625
},
"NSE_FO:GMRAIRPORT25SEP86CE": {
"ohlc": {
"open": 3.7,
"high": 3.7,
"low": 2.95,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 41850,
"price": 2.9,
"orders": 6
},
{
"quantity": 20925,
"price": 2.55,
"orders": 1
},
{
"quantity": 27900,
"price": 2.5,
"orders": 1
},
{
"quantity": 20925,
"price": 2.45,
"orders": 1
},
{
"quantity": 69750,
"price": 2.4,
"orders": 1
}
],
"sell": [
{
"quantity": 69750,
"price": 3,
"orders": 9
},
{
"quantity": 13950,
"price": 3.05,
"orders": 2
},
{
"quantity": 6975,
"price": 3.1,
"orders": 1
},
{
"quantity": 6975,
"price": 3.15,
"orders": 1
},
{
"quantity": 6975,
"price": 3.2,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|87649",
"symbol": "GMRAIRPORT25SEP86CE",
"last_price": 2.95,
"volume": 97650,
"average_price": 3.28,
"oi": 55800,
"net_change": -4.35,
"total_buy_quantity": 299925,
"total_sell_quantity": 837000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1756374589746",
"oi_day_high": 55800,
"oi_day_low": 6975
},
"NSE_FO:PAYTM25SEP1240CE": {
"ohlc": {
"open": 67,
"high": 76.95,
"low": 52.85,
"close": 55.15
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 54.85,
"orders": 1
},
{
"quantity": 1450,
"price": 54.8,
"orders": 2
},
{
"quantity": 725,
"price": 53.6,
"orders": 1
},
{
"quantity": 1450,
"price": 53.55,
"orders": 2
},
{
"quantity": 725,
"price": 53.5,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 55.55,
"orders": 1
},
{
"quantity": 725,
"price": 55.85,
"orders": 1
},
{
"quantity": 1450,
"price": 55.9,
"orders": 2
},
{
"quantity": 1450,
"price": 55.95,
"orders": 1
},
{
"quantity": 725,
"price": 56,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|121855",
"symbol": "PAYTM25SEP1240CE",
"last_price": 55.15,
"volume": 1118675,
"average_price": 61.1,
"oi": 359600,
"net_change": -14.9,
"total_buy_quantity": 94250,
"total_sell_quantity": 139925,
"lower_circuit_limit": 4,
"upper_circuit_limit": 136.1,
"last_trade_time": "1756375187288",
"oi_day_high": 368300,
"oi_day_low": 157325
},
"NSE_FO:DIVISLAB25SEP6100CE": {
"ohlc": {
"open": 252.9,
"high": 252.9,
"low": 190.8,
"close": 196.35
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 196.95,
"orders": 1
},
{
"quantity": 100,
"price": 196.9,
"orders": 1
},
{
"quantity": 200,
"price": 194.85,
"orders": 1
},
{
"quantity": 200,
"price": 194.8,
"orders": 1
},
{
"quantity": 100,
"price": 193.35,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 201,
"orders": 2
},
{
"quantity": 200,
"price": 205.15,
"orders": 1
},
{
"quantity": 200,
"price": 206.25,
"orders": 1
},
{
"quantity": 200,
"price": 208.8,
"orders": 1
},
{
"quantity": 200,
"price": 208.85,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|81301",
"symbol": "DIVISLAB25SEP6100CE",
"last_price": 196.35,
"volume": 36200,
"average_price": 212.6,
"oi": 23200,
"net_change": -46.45,
"total_buy_quantity": 12300,
"total_sell_quantity": 11400,
"lower_circuit_limit": 54.25,
"upper_circuit_limit": 431.35,
"last_trade_time": "1756375107822",
"oi_day_high": 23500,
"oi_day_low": 15200
},
"NSE_FO:CUMMINSIND25SEP3850CE": {
"ohlc": {
"open": 113,
"high": 116.65,
"low": 95.1,
"close": 97.85
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 98,
"orders": 1
},
{
"quantity": 200,
"price": 97.95,
"orders": 1
},
{
"quantity": 200,
"price": 95.95,
"orders": 1
},
{
"quantity": 200,
"price": 95.9,
"orders": 1
},
{
"quantity": 200,
"price": 95.85,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 101.45,
"orders": 1
},
{
"quantity": 200,
"price": 105.6,
"orders": 1
},
{
"quantity": 200,
"price": 105.65,
"orders": 1
},
{
"quantity": 200,
"price": 105.7,
"orders": 1
},
{
"quantity": 200,
"price": 105.8,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|79601",
"symbol": "CUMMINSIND25SEP3850CE",
"last_price": 97.85,
"volume": 20400,
"average_price": 105.29,
"oi": 10200,
"net_change": -15.15,
"total_buy_quantity": 48400,
"total_sell_quantity": 11800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 232.1,
"last_trade_time": "1756374989862",
"oi_day_high": 10600,
"oi_day_low": 3800
},
"NSE_FO:BANKINDIA25SEP110CE": {
"ohlc": {
"open": 4.5,
"high": 4.9,
"low": 3.75,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 10400,
"price": 4.05,
"orders": 2
},
{
"quantity": 31200,
"price": 4,
"orders": 4
},
{
"quantity": 57200,
"price": 3.95,
"orders": 9
},
{
"quantity": 31200,
"price": 3.9,
"orders": 4
},
{
"quantity": 15600,
"price": 3.85,
"orders": 3
}
],
"sell": [
{
"quantity": 15600,
"price": 4.15,
"orders": 3
},
{
"quantity": 20800,
"price": 4.2,
"orders": 3
},
{
"quantity": 52000,
"price": 4.25,
"orders": 8
},
{
"quantity": 20800,
"price": 4.3,
"orders": 3
},
{
"quantity": 10400,
"price": 4.35,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|72184",
"symbol": "BANKINDIA25SEP110CE",
"last_price": 4.05,
"volume": 1528800,
"average_price": 4.35,
"oi": 1258400,
"net_change": -0.95,
"total_buy_quantity": 748800,
"total_sell_quantity": 754000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1756375190908",
"oi_day_high": 1258400,
"oi_day_low": 681200
},
"NSE_FO:SHREECEM25SEP29750CE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 800,
"orders": 1
},
{
"quantity": 100,
"price": 743.55,
"orders": 1
},
{
"quantity": 250,
"price": 708.85,
"orders": 1
},
{
"quantity": 125,
"price": 706.7,
"orders": 1
},
{
"quantity": 250,
"price": 649.9,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1218.35,
"orders": 1
},
{
"quantity": 100,
"price": 1507.05,
"orders": 1
},
{
"quantity": 125,
"price": 1592.85,
"orders": 1
},
{
"quantity": 250,
"price": 1738.1,
"orders": 1
},
{
"quantity": 250,
"price": 1905.3,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|123188",
"symbol": "SHREECEM25SEP29750CE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -2114.3,
"total_buy_quantity": 750,
"total_sell_quantity": 775,
"lower_circuit_limit": 495.05,
"upper_circuit_limit": 2002.65,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:SIEMENS25SEP3050PE": {
"ohlc": {
"open": 91.7,
"high": 111.5,
"low": 88.15,
"close": 98
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 92.85,
"orders": 1
},
{
"quantity": 125,
"price": 92.75,
"orders": 1
},
{
"quantity": 125,
"price": 92.7,
"orders": 1
},
{
"quantity": 125,
"price": 92.65,
"orders": 1
},
{
"quantity": 375,
"price": 88.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 97.55,
"orders": 1
},
{
"quantity": 125,
"price": 97.65,
"orders": 1
},
{
"quantity": 125,
"price": 98.25,
"orders": 1
},
{
"quantity": 125,
"price": 98.3,
"orders": 1
},
{
"quantity": 125,
"price": 99.35,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|123889",
"symbol": "SIEMENS25SEP3050PE",
"last_price": 98,
"volume": 39500,
"average_price": 97.99,
"oi": 16250,
"net_change": 1.45,
"total_buy_quantity": 15750,
"total_sell_quantity": 16500,
"lower_circuit_limit": 4.3,
"upper_circuit_limit": 188.8,
"last_trade_time": "1756375158209",
"oi_day_high": 16250,
"oi_day_low": 5375
},
"NSE_FO:IEX25SEP140PE": {
"ohlc": {
"open": 4.2,
"high": 5.1,
"low": 4.1,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 4.75,
"orders": 5
},
{
"quantity": 26250,
"price": 4.7,
"orders": 7
},
{
"quantity": 26250,
"price": 4.65,
"orders": 5
},
{
"quantity": 11250,
"price": 4.6,
"orders": 3
},
{
"quantity": 7500,
"price": 4.55,
"orders": 2
}
],
"sell": [
{
"quantity": 7500,
"price": 4.85,
"orders": 1
},
{
"quantity": 26250,
"price": 4.9,
"orders": 5
},
{
"quantity": 11250,
"price": 4.95,
"orders": 3
},
{
"quantity": 15000,
"price": 5,
"orders": 2
},
{
"quantity": 15000,
"price": 5.05,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|97090",
"symbol": "IEX25SEP140PE",
"last_price": 4.75,
"volume": 2257500,
"average_price": 4.53,
"oi": 1571250,
"net_change": 0.25,
"total_buy_quantity": 746250,
"total_sell_quantity": 495000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.5,
"last_trade_time": "1756374983913",
"oi_day_high": 1608750,
"oi_day_low": 1012500
},
"NSE_FO:ZYDUSLIFE25SEP980CE": {
"ohlc": {
"open": 37,
"high": 37,
"low": 27.95,
"close": 29.9
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 29.05,
"orders": 2
},
{
"quantity": 900,
"price": 29,
"orders": 1
},
{
"quantity": 900,
"price": 28.2,
"orders": 1
},
{
"quantity": 900,
"price": 28.15,
"orders": 1
},
{
"quantity": 900,
"price": 28.1,
"orders": 1
}
],
"sell": [
{
"quantity": 7200,
"price": 30.4,
"orders": 2
},
{
"quantity": 900,
"price": 30.5,
"orders": 1
},
{
"quantity": 900,
"price": 30.8,
"orders": 1
},
{
"quantity": 900,
"price": 31,
"orders": 1
},
{
"quantity": 900,
"price": 31.15,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|144498",
"symbol": "ZYDUSLIFE25SEP980CE",
"last_price": 29.9,
"volume": 228600,
"average_price": 30.67,
"oi": 53100,
"net_change": -6.9,
"total_buy_quantity": 142200,
"total_sell_quantity": 133200,
"lower_circuit_limit": 9.2,
"upper_circuit_limit": 64.4,
"last_trade_time": "1756375161093",
"oi_day_high": 80100,
"oi_day_low": 34200
},
"NSE_FO:MPHASIS25SEP2850CE": {
"ohlc": {
"open": 103.5,
"high": 112.7,
"low": 95,
"close": 96
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 92.6,
"orders": 1
},
{
"quantity": 275,
"price": 92.5,
"orders": 1
},
{
"quantity": 275,
"price": 92.4,
"orders": 1
},
{
"quantity": 275,
"price": 90.85,
"orders": 1
},
{
"quantity": 275,
"price": 89.4,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 96,
"orders": 1
},
{
"quantity": 275,
"price": 97.45,
"orders": 1
},
{
"quantity": 275,
"price": 97.5,
"orders": 1
},
{
"quantity": 275,
"price": 98.5,
"orders": 1
},
{
"quantity": 275,
"price": 98.6,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|110306",
"symbol": "MPHASIS25SEP2850CE",
"last_price": 96,
"volume": 11000,
"average_price": 105.79,
"oi": 7975,
"net_change": -29,
"total_buy_quantity": 36850,
"total_sell_quantity": 25575,
"lower_circuit_limit": 27.35,
"upper_circuit_limit": 222.65,
"last_trade_time": "1756375165127",
"oi_day_high": 8250,
"oi_day_low": 1650
},
"NSE_FO:MFSL25SEP1600PE": {
"ohlc": {
"open": 36.65,
"high": 39.1,
"low": 27.9,
"close": 36.1
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 36.15,
"orders": 1
},
{
"quantity": 800,
"price": 36.1,
"orders": 1
},
{
"quantity": 800,
"price": 36.05,
"orders": 1
},
{
"quantity": 800,
"price": 36,
"orders": 1
},
{
"quantity": 800,
"price": 35.75,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 38.15,
"orders": 1
},
{
"quantity": 800,
"price": 38.2,
"orders": 1
},
{
"quantity": 800,
"price": 38.75,
"orders": 1
},
{
"quantity": 800,
"price": 38.8,
"orders": 1
},
{
"quantity": 1600,
"price": 40.55,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|113716",
"symbol": "MFSL25SEP1600PE",
"last_price": 36.1,
"volume": 85600,
"average_price": 34.76,
"oi": 50400,
"net_change": -0.65,
"total_buy_quantity": 82400,
"total_sell_quantity": 54400,
"lower_circuit_limit": 4.65,
"upper_circuit_limit": 68.85,
"last_trade_time": "1756375168153",
"oi_day_high": 51200,
"oi_day_low": 28000
},
"NSE_FO:COLPAL25SEP2260PE": {
"ohlc": {
"open": 58,
"high": 60.7,
"low": 40,
"close": 51.7
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 49.4,
"orders": 1
},
{
"quantity": 225,
"price": 49.35,
"orders": 1
},
{
"quantity": 225,
"price": 49.25,
"orders": 1
},
{
"quantity": 225,
"price": 49.2,
"orders": 1
},
{
"quantity": 450,
"price": 48.85,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 51.1,
"orders": 1
},
{
"quantity": 225,
"price": 51.15,
"orders": 1
},
{
"quantity": 225,
"price": 52.95,
"orders": 1
},
{
"quantity": 225,
"price": 53,
"orders": 1
},
{
"quantity": 225,
"price": 53.1,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|78081",
"symbol": "COLPAL25SEP2260PE",
"last_price": 51.7,
"volume": 203625,
"average_price": 52.39,
"oi": 40275,
"net_change": 10,
"total_buy_quantity": 64800,
"total_sell_quantity": 16650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.15,
"last_trade_time": "1756375183835",
"oi_day_high": 53775,
"oi_day_low": 35100
},
"NSE_FO:ADANIENT25SEP2300PE": {
"ohlc": {
"open": 81.3,
"high": 90,
"low": 57,
"close": 73.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 72.35,
"orders": 1
},
{
"quantity": 600,
"price": 71.8,
"orders": 1
},
{
"quantity": 600,
"price": 71.75,
"orders": 2
},
{
"quantity": 300,
"price": 71.35,
"orders": 1
},
{
"quantity": 300,
"price": 71.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 73.7,
"orders": 1
},
{
"quantity": 300,
"price": 73.75,
"orders": 1
},
{
"quantity": 300,
"price": 74.9,
"orders": 1
},
{
"quantity": 300,
"price": 74.95,
"orders": 1
},
{
"quantity": 300,
"price": 75,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|64074",
"symbol": "ADANIENT25SEP2300PE",
"last_price": 73.6,
"volume": 1188300,
"average_price": 68.46,
"oi": 607200,
"net_change": -7.7,
"total_buy_quantity": 81600,
"total_sell_quantity": 47700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 170.35,
"last_trade_time": "1756375197063",
"oi_day_high": 607200,
"oi_day_low": 324900
},
"NSE_FO:MARUTI25SEP14800PE": {
"ohlc": {
"open": 370.3,
"high": 424.9,
"low": 341.05,
"close": 372
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 361.5,
"orders": 2
},
{
"quantity": 50,
"price": 360.05,
"orders": 1
},
{
"quantity": 300,
"price": 360,
"orders": 1
},
{
"quantity": 200,
"price": 353.9,
"orders": 1
},
{
"quantity": 200,
"price": 353.35,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 366,
"orders": 1
},
{
"quantity": 50,
"price": 369.9,
"orders": 1
},
{
"quantity": 50,
"price": 369.95,
"orders": 1
},
{
"quantity": 50,
"price": 370,
"orders": 1
},
{
"quantity": 50,
"price": 370.7,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|111955",
"symbol": "MARUTI25SEP14800PE",
"last_price": 372,
"volume": 94600,
"average_price": 372.11,
"oi": 31300,
"net_change": -22.45,
"total_buy_quantity": 6400,
"total_sell_quantity": 9300,
"lower_circuit_limit": 94.2,
"upper_circuit_limit": 694.7,
"last_trade_time": "1756375177287",
"oi_day_high": 34600,
"oi_day_low": 16900
},
"NSE_FO:BOSCHLTD25SEP39250CE": {
"ohlc": {
"open": 1638.25,
"high": 1638.25,
"low": 1283.55,
"close": 1347.7
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 875.1,
"orders": 1
},
{
"quantity": 25,
"price": 875.05,
"orders": 1
},
{
"quantity": 100,
"price": 874.75,
"orders": 1
},
{
"quantity": 100,
"price": 864.35,
"orders": 1
},
{
"quantity": 50,
"price": 855.3,
"orders": 2
}
],
"sell": [
{
"quantity": 25,
"price": 1398.75,
"orders": 1
},
{
"quantity": 25,
"price": 1403.6,
"orders": 1
},
{
"quantity": 25,
"price": 1480,
"orders": 1
},
{
"quantity": 25,
"price": 1638.25,
"orders": 1
},
{
"quantity": 25,
"price": 1650,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|71727",
"symbol": "BOSCHLTD25SEP39250CE",
"last_price": 1347.7,
"volume": 125,
"average_price": 1415.02,
"oi": 175,
"net_change": 349.5,
"total_buy_quantity": 2125,
"total_sell_quantity": 275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 2051.1,
"last_trade_time": "1756375148187",
"oi_day_high": 175,
"oi_day_low": 125
},
"NSE_FO:GAIL25SEP170CE": {
"ohlc": {
"open": 5.65,
"high": 6.65,
"low": 5.05,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 22050,
"price": 5.85,
"orders": 7
},
{
"quantity": 31500,
"price": 5.8,
"orders": 9
},
{
"quantity": 22050,
"price": 5.75,
"orders": 5
},
{
"quantity": 9450,
"price": 5.7,
"orders": 3
},
{
"quantity": 9450,
"price": 5.65,
"orders": 2
}
],
"sell": [
{
"quantity": 6300,
"price": 5.95,
"orders": 2
},
{
"quantity": 40950,
"price": 6,
"orders": 8
},
{
"quantity": 15750,
"price": 6.05,
"orders": 2
},
{
"quantity": 18900,
"price": 6.1,
"orders": 3
},
{
"quantity": 37800,
"price": 6.15,
"orders": 4
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|86864",
"symbol": "GAIL25SEP170CE",
"last_price": 5.85,
"volume": 2507400,
"average_price": 6.16,
"oi": 1376550,
"net_change": -0.35,
"total_buy_quantity": 636300,
"total_sell_quantity": 626850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.2,
"last_trade_time": "1756375160639",
"oi_day_high": 1376550,
"oi_day_low": 466200
},
"NSE_FO:HDFCBANK25SEP960PE": {
"ohlc": {
"open": 14.95,
"high": 19.4,
"low": 11.7,
"close": 16.6
},
"depth": {
"buy": [
{
"quantity": 6600,
"price": 16.6,
"orders": 1
},
{
"quantity": 1100,
"price": 16.45,
"orders": 1
},
{
"quantity": 4400,
"price": 16.4,
"orders": 2
},
{
"quantity": 4400,
"price": 16.35,
"orders": 2
},
{
"quantity": 1100,
"price": 16.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2200,
"price": 16.85,
"orders": 1
},
{
"quantity": 2200,
"price": 17,
"orders": 2
},
{
"quantity": 2200,
"price": 17.05,
"orders": 2
},
{
"quantity": 1100,
"price": 17.1,
"orders": 1
},
{
"quantity": 1100,
"price": 17.2,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|90945",
"symbol": "HDFCBANK25SEP960PE",
"last_price": 16.6,
"volume": 6443800,
"average_price": 15.52,
"oi": 1367300,
"net_change": 5.3,
"total_buy_quantity": 191400,
"total_sell_quantity": 157300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.95,
"last_trade_time": "1756375197883",
"oi_day_high": 1367300,
"oi_day_low": 743600
},
"NSE_FO:CROMPTON25SEP325PE": {
"ohlc": {
"open": 9.9,
"high": 10.85,
"low": 7.85,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 9.35,
"orders": 1
},
{
"quantity": 1800,
"price": 9.3,
"orders": 1
},
{
"quantity": 1800,
"price": 9.2,
"orders": 1
},
{
"quantity": 3600,
"price": 9.15,
"orders": 2
},
{
"quantity": 1800,
"price": 9.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 9.6,
"orders": 1
},
{
"quantity": 5400,
"price": 9.9,
"orders": 1
},
{
"quantity": 1800,
"price": 10.05,
"orders": 1
},
{
"quantity": 9000,
"price": 10.5,
"orders": 1
},
{
"quantity": 5400,
"price": 10.75,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|79146",
"symbol": "CROMPTON25SEP325PE",
"last_price": 9.5,
"volume": 64800,
"average_price": 9.16,
"oi": 36000,
"net_change": -8.35,
"total_buy_quantity": 336600,
"total_sell_quantity": 108000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.65,
"last_trade_time": "1756375148646",
"oi_day_high": 36000,
"oi_day_low": 3600
},
"NSE_FO:INFY25SEP1520CE": {
"ohlc": {
"open": 46.05,
"high": 46.05,
"low": 30.7,
"close": 31
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 30.9,
"orders": 1
},
{
"quantity": 1200,
"price": 30.85,
"orders": 1
},
{
"quantity": 3200,
"price": 30.7,
"orders": 1
},
{
"quantity": 400,
"price": 30.3,
"orders": 1
},
{
"quantity": 400,
"price": 30.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 31.4,
"orders": 1
},
{
"quantity": 2400,
"price": 31.45,
"orders": 1
},
{
"quantity": 400,
"price": 31.5,
"orders": 1
},
{
"quantity": 400,
"price": 32,
"orders": 1
},
{
"quantity": 400,
"price": 32.3,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|99719",
"symbol": "INFY25SEP1520CE",
"last_price": 31,
"volume": 2443200,
"average_price": 35.13,
"oi": 823200,
"net_change": -16.6,
"total_buy_quantity": 51600,
"total_sell_quantity": 136000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.9,
"last_trade_time": "1756375199999",
"oi_day_high": 834000,
"oi_day_low": 348400
},
"NSE_FO:BEL25SEP365PE": {
"ohlc": {
"open": 9.3,
"high": 10.75,
"low": 7.8,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 5700,
"price": 9.85,
"orders": 1
},
{
"quantity": 14250,
"price": 9.8,
"orders": 2
},
{
"quantity": 11400,
"price": 9.75,
"orders": 2
},
{
"quantity": 17100,
"price": 9.7,
"orders": 5
},
{
"quantity": 22800,
"price": 9.65,
"orders": 5
}
],
"sell": [
{
"quantity": 11400,
"price": 10.05,
"orders": 2
},
{
"quantity": 19950,
"price": 10.1,
"orders": 4
},
{
"quantity": 2850,
"price": 10.15,
"orders": 1
},
{
"quantity": 14250,
"price": 10.2,
"orders": 5
},
{
"quantity": 8550,
"price": 10.25,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|68785",
"symbol": "BEL25SEP365PE",
"last_price": 10,
"volume": 5001750,
"average_price": 9.15,
"oi": 1687200,
"net_change": 1.2,
"total_buy_quantity": 384750,
"total_sell_quantity": 367650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.8,
"last_trade_time": "1756375195489",
"oi_day_high": 1704300,
"oi_day_low": 903450
},
"NSE_FO:IREDA25SEP140PE": {
"ohlc": {
"open": 4.75,
"high": 5.6,
"low": 4,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 3450,
"price": 4.8,
"orders": 1
},
{
"quantity": 10350,
"price": 4.75,
"orders": 3
},
{
"quantity": 6900,
"price": 4.7,
"orders": 2
},
{
"quantity": 24150,
"price": 4.65,
"orders": 5
},
{
"quantity": 13800,
"price": 4.6,
"orders": 3
}
],
"sell": [
{
"quantity": 20700,
"price": 4.85,
"orders": 4
},
{
"quantity": 24150,
"price": 4.9,
"orders": 5
},
{
"quantity": 24150,
"price": 4.95,
"orders": 4
},
{
"quantity": 31050,
"price": 5,
"orders": 8
},
{
"quantity": 37950,
"price": 5.05,
"orders": 5
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|101381",
"symbol": "IREDA25SEP140PE",
"last_price": 4.8,
"volume": 1228200,
"average_price": 4.67,
"oi": 990150,
"net_change": 0.2,
"total_buy_quantity": 690000,
"total_sell_quantity": 755550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.6,
"last_trade_time": "1756375197532",
"oi_day_high": 990150,
"oi_day_low": 786600
},
"NSE_FO:ULTRACEMCO25SEP12500CE": {
"ohlc": {
"open": 354.05,
"high": 414.05,
"low": 327.35,
"close": 357.5
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 353.35,
"orders": 1
},
{
"quantity": 50,
"price": 352.35,
"orders": 1
},
{
"quantity": 50,
"price": 352.3,
"orders": 1
},
{
"quantity": 50,
"price": 352.2,
"orders": 1
},
{
"quantity": 50,
"price": 350.4,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 357.5,
"orders": 1
},
{
"quantity": 50,
"price": 364.8,
"orders": 1
},
{
"quantity": 50,
"price": 364.85,
"orders": 1
},
{
"quantity": 50,
"price": 372.05,
"orders": 1
},
{
"quantity": 150,
"price": 372.1,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|131995",
"symbol": "ULTRACEMCO25SEP12500CE",
"last_price": 357.5,
"volume": 26900,
"average_price": 366.55,
"oi": 8250,
"net_change": -43.95,
"total_buy_quantity": 3400,
"total_sell_quantity": 8650,
"lower_circuit_limit": 95.1,
"upper_circuit_limit": 707.8,
"last_trade_time": "1756375190907",
"oi_day_high": 9350,
"oi_day_low": 6700
},
"NSE_FO:ONGC25SEP235PE": {
"ohlc": {
"open": 5.65,
"high": 6.7,
"low": 5.1,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 5.9,
"orders": 3
},
{
"quantity": 4500,
"price": 5.85,
"orders": 1
},
{
"quantity": 9000,
"price": 5.8,
"orders": 3
},
{
"quantity": 4500,
"price": 5.75,
"orders": 2
},
{
"quantity": 4500,
"price": 5.7,
"orders": 2
}
],
"sell": [
{
"quantity": 2250,
"price": 6.2,
"orders": 1
},
{
"quantity": 4500,
"price": 6.25,
"orders": 2
},
{
"quantity": 4500,
"price": 6.3,
"orders": 2
},
{
"quantity": 2250,
"price": 6.35,
"orders": 1
},
{
"quantity": 4500,
"price": 6.4,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|115073",
"symbol": "ONGC25SEP235PE",
"last_price": 6.2,
"volume": 3127500,
"average_price": 5.7,
"oi": 1919250,
"net_change": 0.5,
"total_buy_quantity": 420750,
"total_sell_quantity": 254250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.7,
"last_trade_time": "1756375198963",
"oi_day_high": 1919250,
"oi_day_low": 1413000
},
"NSE_FO:GRASIM25SEP2780CE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 64.45,
"orders": 1
},
{
"quantity": 2500,
"price": 61.65,
"orders": 1
},
{
"quantity": 1000,
"price": 61.55,
"orders": 1
},
{
"quantity": 2500,
"price": 55.75,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 500,
"price": 103.15,
"orders": 1
},
{
"quantity": 10000,
"price": 123.2,
"orders": 1
},
{
"quantity": 1000,
"price": 123.25,
"orders": 1
},
{
"quantity": 1250,
"price": 136.1,
"orders": 1
},
{
"quantity": 2500,
"price": 143.55,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|87138",
"symbol": "GRASIM25SEP2780CE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -118.65,
"total_buy_quantity": 7250,
"total_sell_quantity": 17750,
"lower_circuit_limit": 40.55,
"upper_circuit_limit": 176.35,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:HEROMOTOCO25SEP5100PE": {
"ohlc": {
"open": 129,
"high": 160.85,
"low": 122,
"close": 151.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 150.3,
"orders": 1
},
{
"quantity": 450,
"price": 150.05,
"orders": 1
},
{
"quantity": 1050,
"price": 150,
"orders": 4
},
{
"quantity": 150,
"price": 148.25,
"orders": 1
},
{
"quantity": 150,
"price": 148.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 152,
"orders": 1
},
{
"quantity": 150,
"price": 152.95,
"orders": 1
},
{
"quantity": 150,
"price": 153,
"orders": 1
},
{
"quantity": 150,
"price": 153.6,
"orders": 1
},
{
"quantity": 150,
"price": 153.65,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|92018",
"symbol": "HEROMOTOCO25SEP5100PE",
"last_price": 151.95,
"volume": 417750,
"average_price": 144.73,
"oi": 65100,
"net_change": -20.55,
"total_buy_quantity": 22350,
"total_sell_quantity": 30600,
"lower_circuit_limit": 50,
"upper_circuit_limit": 295,
"last_trade_time": "1756375185947",
"oi_day_high": 68400,
"oi_day_low": 48600
},
"NSE_FO:HFCL25SEP70PE": {
"ohlc": {
"open": 2.55,
"high": 3.5,
"low": 2.3,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 6450,
"price": 3.35,
"orders": 1
},
{
"quantity": 6450,
"price": 3.3,
"orders": 1
},
{
"quantity": 70950,
"price": 3.25,
"orders": 3
},
{
"quantity": 38700,
"price": 3.2,
"orders": 4
},
{
"quantity": 58050,
"price": 3.15,
"orders": 2
}
],
"sell": [
{
"quantity": 38700,
"price": 3.45,
"orders": 5
},
{
"quantity": 32250,
"price": 3.5,
"orders": 3
},
{
"quantity": 6450,
"price": 3.55,
"orders": 1
},
{
"quantity": 58050,
"price": 3.6,
"orders": 2
},
{
"quantity": 6450,
"price": 3.65,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|92231",
"symbol": "HFCL25SEP70PE",
"last_price": 3.3,
"volume": 3121800,
"average_price": 2.78,
"oi": 3025050,
"net_change": 0.9,
"total_buy_quantity": 1193250,
"total_sell_quantity": 1038450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1756375195799",
"oi_day_high": 3076650,
"oi_day_low": 2270400
},
"NSE_FO:BIOCON25SEP355PE": {
"ohlc": {
"open": 10.45,
"high": 11.55,
"low": 8.75,
"close": 11.7
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 11.15,
"orders": 1
},
{
"quantity": 5000,
"price": 11.1,
"orders": 2
},
{
"quantity": 2500,
"price": 11.05,
"orders": 1
},
{
"quantity": 7500,
"price": 11,
"orders": 2
},
{
"quantity": 2500,
"price": 10.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 11.5,
"orders": 1
},
{
"quantity": 2500,
"price": 11.55,
"orders": 1
},
{
"quantity": 7500,
"price": 11.6,
"orders": 2
},
{
"quantity": 12500,
"price": 11.7,
"orders": 3
},
{
"quantity": 2500,
"price": 11.75,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|70695",
"symbol": "BIOCON25SEP355PE",
"last_price": 11.7,
"volume": 195000,
"average_price": 10.21,
"oi": 170000,
"net_change": 2.15,
"total_buy_quantity": 365000,
"total_sell_quantity": 305000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.55,
"last_trade_time": "1756375187978",
"oi_day_high": 170000,
"oi_day_low": 92500
},
"NSE_FO:ANGELONE25SEP2250CE": {
"ohlc": {
"open": 144.05,
"high": 144.05,
"low": 116.9,
"close": 124.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 117,
"orders": 1
},
{
"quantity": 250,
"price": 116,
"orders": 1
},
{
"quantity": 1000,
"price": 115.4,
"orders": 1
},
{
"quantity": 250,
"price": 115,
"orders": 1
},
{
"quantity": 2500,
"price": 114.65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 124.7,
"orders": 1
},
{
"quantity": 500,
"price": 124.75,
"orders": 1
},
{
"quantity": 250,
"price": 125.8,
"orders": 1
},
{
"quantity": 500,
"price": 126.3,
"orders": 1
},
{
"quantity": 500,
"price": 126.35,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|63493",
"symbol": "ANGELONE25SEP2250CE",
"last_price": 124.05,
"volume": 33750,
"average_price": 125.62,
"oi": 11750,
"net_change": -339.65,
"total_buy_quantity": 12500,
"total_sell_quantity": 30750,
"lower_circuit_limit": 82.75,
"upper_circuit_limit": 354.25,
"last_trade_time": "1756375140002",
"oi_day_high": 17000,
"oi_day_low": 750
},
"NSE_FO:INOXWIND25SEP135PE": {
"ohlc": {
"open": 3.9,
"high": 5.15,
"low": 3.75,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 6544,
"price": 5,
"orders": 2
},
{
"quantity": 6544,
"price": 4.95,
"orders": 2
},
{
"quantity": 22904,
"price": 4.9,
"orders": 5
},
{
"quantity": 16360,
"price": 4.85,
"orders": 3
},
{
"quantity": 6544,
"price": 4.8,
"orders": 2
}
],
"sell": [
{
"quantity": 6544,
"price": 5.1,
"orders": 2
},
{
"quantity": 22904,
"price": 5.15,
"orders": 5
},
{
"quantity": 19632,
"price": 5.2,
"orders": 4
},
{
"quantity": 29448,
"price": 5.25,
"orders": 2
},
{
"quantity": 3272,
"price": 5.3,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|97816",
"symbol": "INOXWIND25SEP135PE",
"last_price": 5.1,
"volume": 850720,
"average_price": 4.24,
"oi": 755832,
"net_change": 1.35,
"total_buy_quantity": 713296,
"total_sell_quantity": 497344,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.75,
"last_trade_time": "1756375105623",
"oi_day_high": 759104,
"oi_day_low": 379552
},
"NSE_FO:LAURUSLABS25SEP860CE": {
"ohlc": {
"open": 29.5,
"high": 40.8,
"low": 29.5,
"close": 32.55
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 32.35,
"orders": 1
},
{
"quantity": 1700,
"price": 32.2,
"orders": 1
},
{
"quantity": 1700,
"price": 32.15,
"orders": 1
},
{
"quantity": 5100,
"price": 32.1,
"orders": 1
},
{
"quantity": 1700,
"price": 32,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 33.7,
"orders": 1
},
{
"quantity": 1700,
"price": 33.75,
"orders": 1
},
{
"quantity": 1700,
"price": 33.85,
"orders": 1
},
{
"quantity": 5100,
"price": 34.85,
"orders": 1
},
{
"quantity": 5100,
"price": 34.9,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|107054",
"symbol": "LAURUSLABS25SEP860CE",
"last_price": 32.55,
"volume": 198900,
"average_price": 35.73,
"oi": 112200,
"net_change": -2.9,
"total_buy_quantity": 158100,
"total_sell_quantity": 147900,
"lower_circuit_limit": 2.55,
"upper_circuit_limit": 68.35,
"last_trade_time": "1756375195726",
"oi_day_high": 112200,
"oi_day_low": 66300
},
"NSE_FO:HAVELLS25SEP1520CE": {
"ohlc": {
"open": 42.45,
"high": 47.05,
"low": 40,
"close": 44.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 41.6,
"orders": 1
},
{
"quantity": 1000,
"price": 41.55,
"orders": 2
},
{
"quantity": 500,
"price": 41.5,
"orders": 1
},
{
"quantity": 500,
"price": 40.6,
"orders": 1
},
{
"quantity": 500,
"price": 40.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 42.85,
"orders": 1
},
{
"quantity": 500,
"price": 43.35,
"orders": 1
},
{
"quantity": 500,
"price": 43.4,
"orders": 1
},
{
"quantity": 500,
"price": 44.95,
"orders": 1
},
{
"quantity": 1000,
"price": 45.1,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|89706",
"symbol": "HAVELLS25SEP1520CE",
"last_price": 44.65,
"volume": 30500,
"average_price": 43.73,
"oi": 14500,
"net_change": 1.4,
"total_buy_quantity": 52500,
"total_sell_quantity": 37000,
"lower_circuit_limit": 5,
"upper_circuit_limit": 81.5,
"last_trade_time": "1756375093961",
"oi_day_high": 15500,
"oi_day_low": 3500
},
"NSE_FO:CYIENT25SEP1180PE": {
"ohlc": {
"open": 32.95,
"high": 43.55,
"low": 29.6,
"close": 43.1
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 43.1,
"orders": 2
},
{
"quantity": 425,
"price": 43.05,
"orders": 1
},
{
"quantity": 425,
"price": 42.85,
"orders": 1
},
{
"quantity": 425,
"price": 42.8,
"orders": 1
},
{
"quantity": 850,
"price": 42.6,
"orders": 2
}
],
"sell": [
{
"quantity": 425,
"price": 44.8,
"orders": 1
},
{
"quantity": 425,
"price": 44.85,
"orders": 1
},
{
"quantity": 425,
"price": 45.35,
"orders": 1
},
{
"quantity": 425,
"price": 45.4,
"orders": 1
},
{
"quantity": 850,
"price": 45.45,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|80035",
"symbol": "CYIENT25SEP1180PE",
"last_price": 43.1,
"volume": 41225,
"average_price": 35.36,
"oi": 38675,
"net_change": 12.6,
"total_buy_quantity": 78200,
"total_sell_quantity": 68000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.45,
"last_trade_time": "1756375170608",
"oi_day_high": 38675,
"oi_day_low": 33575
},
"NSE_FO:JIOFIN25SEP310PE": {
"ohlc": {
"open": 6.45,
"high": 8.9,
"low": 5.9,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 8.15,
"orders": 1
},
{
"quantity": 4700,
"price": 8.1,
"orders": 1
},
{
"quantity": 11750,
"price": 8.05,
"orders": 2
},
{
"quantity": 7050,
"price": 8,
"orders": 3
},
{
"quantity": 23500,
"price": 7.95,
"orders": 6
}
],
"sell": [
{
"quantity": 2350,
"price": 8.3,
"orders": 1
},
{
"quantity": 11750,
"price": 8.35,
"orders": 3
},
{
"quantity": 11750,
"price": 8.4,
"orders": 3
},
{
"quantity": 23500,
"price": 8.45,
"orders": 8
},
{
"quantity": 4700,
"price": 8.5,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|102880",
"symbol": "JIOFIN25SEP310PE",
"last_price": 8.3,
"volume": 6081800,
"average_price": 7.56,
"oi": 1985750,
"net_change": 2.45,
"total_buy_quantity": 498200,
"total_sell_quantity": 477050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1756375195646",
"oi_day_high": 2192550,
"oi_day_low": 1452300
},
"NSE_FO:COFORGE25SEP1740PE": {
"ohlc": {
"open": 67,
"high": 73.3,
"low": 52.4,
"close": 60.45
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 59.15,
"orders": 1
},
{
"quantity": 375,
"price": 59.1,
"orders": 1
},
{
"quantity": 375,
"price": 58.6,
"orders": 1
},
{
"quantity": 375,
"price": 58.55,
"orders": 1
},
{
"quantity": 375,
"price": 58.5,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 59.95,
"orders": 1
},
{
"quantity": 375,
"price": 60.15,
"orders": 1
},
{
"quantity": 375,
"price": 60.2,
"orders": 1
},
{
"quantity": 375,
"price": 60.6,
"orders": 1
},
{
"quantity": 375,
"price": 60.65,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|77272",
"symbol": "COFORGE25SEP1740PE",
"last_price": 60.45,
"volume": 135375,
"average_price": 62.11,
"oi": 55125,
"net_change": 1.1,
"total_buy_quantity": 46875,
"total_sell_quantity": 69375,
"lower_circuit_limit": 4.35,
"upper_circuit_limit": 114.35,
"last_trade_time": "1756375017592",
"oi_day_high": 55500,
"oi_day_low": 40875
},
"NSE_FO:AUBANK25SEP730CE": {
"ohlc": {
"open": 27,
"high": 27,
"low": 20.85,
"close": 23.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 22.95,
"orders": 1
},
{
"quantity": 2000,
"price": 22.8,
"orders": 1
},
{
"quantity": 2000,
"price": 22.75,
"orders": 1
},
{
"quantity": 2000,
"price": 22.6,
"orders": 1
},
{
"quantity": 2000,
"price": 22.55,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 23.4,
"orders": 3
},
{
"quantity": 1000,
"price": 23.45,
"orders": 1
},
{
"quantity": 1000,
"price": 23.9,
"orders": 1
},
{
"quantity": 3000,
"price": 23.95,
"orders": 1
},
{
"quantity": 1000,
"price": 24,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|65311",
"symbol": "AUBANK25SEP730CE",
"last_price": 23.25,
"volume": 161000,
"average_price": 22.67,
"oi": 70000,
"net_change": -4.9,
"total_buy_quantity": 173000,
"total_sell_quantity": 118000,
"lower_circuit_limit": 1.4,
"upper_circuit_limit": 54.9,
"last_trade_time": "1756375166877",
"oi_day_high": 78000,
"oi_day_low": 24000
},
"NSE_FO:JINDALSTEL25SEP960PE": {
"ohlc": {
"open": 23.25,
"high": 25.2,
"low": 19.5,
"close": 25.2
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 21.1,
"orders": 1
},
{
"quantity": 625,
"price": 21.05,
"orders": 1
},
{
"quantity": 625,
"price": 21,
"orders": 1
},
{
"quantity": 625,
"price": 20.9,
"orders": 1
},
{
"quantity": 1250,
"price": 20.5,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 23.8,
"orders": 1
},
{
"quantity": 1250,
"price": 23.85,
"orders": 2
},
{
"quantity": 625,
"price": 23.95,
"orders": 1
},
{
"quantity": 625,
"price": 24.05,
"orders": 1
},
{
"quantity": 625,
"price": 24.9,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|102620",
"symbol": "JINDALSTEL25SEP960PE",
"last_price": 25.2,
"volume": 88125,
"average_price": 22.04,
"oi": 37500,
"net_change": 5.4,
"total_buy_quantity": 80000,
"total_sell_quantity": 125000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.3,
"last_trade_time": "1756374932031",
"oi_day_high": 41875,
"oi_day_low": 10000
},
"NSE_FO:PHOENIXLTD25SEP1500PE": {
"ohlc": {
"open": 29.25,
"high": 47.15,
"low": 29.25,
"close": 43.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 43.55,
"orders": 1
},
{
"quantity": 350,
"price": 43.45,
"orders": 1
},
{
"quantity": 350,
"price": 41.5,
"orders": 1
},
{
"quantity": 350,
"price": 41.45,
"orders": 1
},
{
"quantity": 700,
"price": 40.95,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 47,
"orders": 1
},
{
"quantity": 350,
"price": 48.2,
"orders": 1
},
{
"quantity": 350,
"price": 48.55,
"orders": 1
},
{
"quantity": 350,
"price": 49.95,
"orders": 1
},
{
"quantity": 350,
"price": 50,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|116928",
"symbol": "PHOENIXLTD25SEP1500PE",
"last_price": 43.2,
"volume": 122150,
"average_price": 40.95,
"oi": 74550,
"net_change": 16.6,
"total_buy_quantity": 57750,
"total_sell_quantity": 21700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.75,
"last_trade_time": "1756375048151",
"oi_day_high": 77700,
"oi_day_low": 71050
},
"NSE_FO:MAXHEALTH25SEP1160CE": {
"ohlc": {
"open": 55.2,
"high": 55.2,
"low": 40.5,
"close": 40.3
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 40.35,
"orders": 1
},
{
"quantity": 525,
"price": 40.25,
"orders": 1
},
{
"quantity": 525,
"price": 40.15,
"orders": 1
},
{
"quantity": 6825,
"price": 40,
"orders": 3
},
{
"quantity": 525,
"price": 38.4,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 42.35,
"orders": 1
},
{
"quantity": 525,
"price": 42.4,
"orders": 1
},
{
"quantity": 525,
"price": 42.45,
"orders": 1
},
{
"quantity": 525,
"price": 42.5,
"orders": 1
},
{
"quantity": 1050,
"price": 42.7,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|112177",
"symbol": "MAXHEALTH25SEP1160CE",
"last_price": 40.3,
"volume": 139125,
"average_price": 43.95,
"oi": 49875,
"net_change": -14.9,
"total_buy_quantity": 44625,
"total_sell_quantity": 68250,
"lower_circuit_limit": 7.4,
"upper_circuit_limit": 103,
"last_trade_time": "1756375182794",
"oi_day_high": 50400,
"oi_day_low": 525
},
"NSE_FO:BHEL25SEP210PE": {
"ohlc": {
"open": 6.45,
"high": 7.4,
"low": 5.2,
"close": 7.25
},
"depth": {
"buy": [
{
"quantity": 18375,
"price": 7.2,
"orders": 4
},
{
"quantity": 15750,
"price": 7.15,
"orders": 3
},
{
"quantity": 2625,
"price": 7.1,
"orders": 1
},
{
"quantity": 15750,
"price": 7.05,
"orders": 2
},
{
"quantity": 42000,
"price": 6.95,
"orders": 2
}
],
"sell": [
{
"quantity": 5250,
"price": 7.4,
"orders": 1
},
{
"quantity": 13125,
"price": 7.45,
"orders": 3
},
{
"quantity": 15750,
"price": 7.5,
"orders": 4
},
{
"quantity": 5250,
"price": 7.55,
"orders": 2
},
{
"quantity": 2625,
"price": 7.6,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|73704",
"symbol": "BHEL25SEP210PE",
"last_price": 7.25,
"volume": 2291625,
"average_price": 6.5,
"oi": 1325625,
"net_change": 1.2,
"total_buy_quantity": 740250,
"total_sell_quantity": 325500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1756375170994",
"oi_day_high": 1325625,
"oi_day_low": 648375
},
"NSE_FO:APLAPOLLO25SEP1600PE": {
"ohlc": {
"open": 29.95,
"high": 48.8,
"low": 29.15,
"close": 48.8
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 45.15,
"orders": 1
},
{
"quantity": 700,
"price": 45.1,
"orders": 1
},
{
"quantity": 350,
"price": 43.75,
"orders": 1
},
{
"quantity": 2100,
"price": 43.7,
"orders": 1
},
{
"quantity": 350,
"price": 41.2,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 54.3,
"orders": 1
},
{
"quantity": 6650,
"price": 55.1,
"orders": 1
},
{
"quantity": 1750,
"price": 56.8,
"orders": 1
},
{
"quantity": 3500,
"price": 59.5,
"orders": 1
},
{
"quantity": 1400,
"price": 60.35,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|67028",
"symbol": "APLAPOLLO25SEP1600PE",
"last_price": 48.8,
"volume": 186550,
"average_price": 35.3,
"oi": 148750,
"net_change": 21.7,
"total_buy_quantity": 73500,
"total_sell_quantity": 17150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.45,
"last_trade_time": "1756375153270",
"oi_day_high": 149450,
"oi_day_low": 92750
},
"NSE_FO:SUNPHARMA25SEP1580PE": {
"ohlc": {
"open": 31.7,
"high": 42.5,
"low": 30.55,
"close": 31.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 31.15,
"orders": 1
},
{
"quantity": 350,
"price": 31.1,
"orders": 1
},
{
"quantity": 1400,
"price": 31.05,
"orders": 2
},
{
"quantity": 1050,
"price": 31,
"orders": 2
},
{
"quantity": 700,
"price": 30.95,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 32.45,
"orders": 1
},
{
"quantity": 700,
"price": 32.5,
"orders": 1
},
{
"quantity": 1050,
"price": 32.6,
"orders": 1
},
{
"quantity": 3850,
"price": 32.65,
"orders": 2
},
{
"quantity": 350,
"price": 33,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|125164",
"symbol": "SUNPHARMA25SEP1580PE",
"last_price": 31.35,
"volume": 724150,
"average_price": 36.43,
"oi": 104300,
"net_change": 1.5,
"total_buy_quantity": 60200,
"total_sell_quantity": 42350,
"lower_circuit_limit": 5.15,
"upper_circuit_limit": 54.55,
"last_trade_time": "1756375166002",
"oi_day_high": 123900,
"oi_day_low": 61250
},
"NSE_FO:TATASTEEL25SEP152.5CE": {
"ohlc": {
"open": 5.75,
"high": 6.4,
"low": 5.2,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 5.55,
"orders": 1
},
{
"quantity": 5500,
"price": 5.5,
"orders": 1
},
{
"quantity": 11000,
"price": 5.45,
"orders": 2
},
{
"quantity": 5500,
"price": 5.4,
"orders": 1
},
{
"quantity": 44000,
"price": 5.35,
"orders": 2
}
],
"sell": [
{
"quantity": 11000,
"price": 5.65,
"orders": 2
},
{
"quantity": 60500,
"price": 5.7,
"orders": 5
},
{
"quantity": 5500,
"price": 5.75,
"orders": 1
},
{
"quantity": 22000,
"price": 5.85,
"orders": 1
},
{
"quantity": 22000,
"price": 5.9,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|128687",
"symbol": "TATASTEEL25SEP152.5CE",
"last_price": 5.55,
"volume": 1595000,
"average_price": 5.68,
"oi": 638000,
"net_change": -0.75,
"total_buy_quantity": 462000,
"total_sell_quantity": 291500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1756375140004",
"oi_day_high": 676500,
"oi_day_low": 253000
},
"NSE_FO:GODREJCP25SEP1260CE": {
"ohlc": {
"open": 37,
"high": 50.3,
"low": 32,
"close": 33
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 32.7,
"orders": 1
},
{
"quantity": 500,
"price": 32.6,
"orders": 1
},
{
"quantity": 500,
"price": 32.45,
"orders": 1
},
{
"quantity": 500,
"price": 31.9,
"orders": 1
},
{
"quantity": 500,
"price": 31.8,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 34.1,
"orders": 1
},
{
"quantity": 500,
"price": 34.2,
"orders": 1
},
{
"quantity": 500,
"price": 34.85,
"orders": 1
},
{
"quantity": 1500,
"price": 34.9,
"orders": 1
},
{
"quantity": 500,
"price": 37.2,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|86436",
"symbol": "GODREJCP25SEP1260CE",
"last_price": 33,
"volume": 534500,
"average_price": 42.66,
"oi": 99500,
"net_change": -5.6,
"total_buy_quantity": 77500,
"total_sell_quantity": 86500,
"lower_circuit_limit": 5.85,
"upper_circuit_limit": 71.35,
"last_trade_time": "1756375155679",
"oi_day_high": 131000,
"oi_day_low": 94000
},
"NSE_FO:360ONE25SEP1040PE": {
"ohlc": {
"open": 31.3,
"high": 35.15,
"low": 24.55,
"close": 35.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 33.8,
"orders": 2
},
{
"quantity": 1000,
"price": 33.35,
"orders": 1
},
{
"quantity": 1000,
"price": 33.3,
"orders": 1
},
{
"quantity": 1000,
"price": 33.25,
"orders": 2
},
{
"quantity": 500,
"price": 32.3,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 37.2,
"orders": 1
},
{
"quantity": 500,
"price": 37.25,
"orders": 1
},
{
"quantity": 500,
"price": 37.85,
"orders": 1
},
{
"quantity": 500,
"price": 37.9,
"orders": 1
},
{
"quantity": 500,
"price": 38.45,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|62718",
"symbol": "360ONE25SEP1040PE",
"last_price": 35.15,
"volume": 96000,
"average_price": 28.77,
"oi": 33000,
"net_change": -21.1,
"total_buy_quantity": 49000,
"total_sell_quantity": 17500,
"lower_circuit_limit": 11.2,
"upper_circuit_limit": 121.3,
"last_trade_time": "1756375177888",
"oi_day_high": 33500,
"oi_day_low": 1500
},
"NSE_FO:BPCL25SEP310CE": {
"ohlc": {
"open": 11.2,
"high": 11.4,
"low": 9.85,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 1975,
"price": 10.35,
"orders": 1
},
{
"quantity": 1975,
"price": 10.15,
"orders": 1
},
{
"quantity": 1975,
"price": 10.1,
"orders": 1
},
{
"quantity": 1975,
"price": 10.05,
"orders": 1
},
{
"quantity": 1975,
"price": 10,
"orders": 1
}
],
"sell": [
{
"quantity": 1975,
"price": 10.4,
"orders": 1
},
{
"quantity": 3950,
"price": 10.45,
"orders": 2
},
{
"quantity": 7900,
"price": 10.5,
"orders": 4
},
{
"quantity": 9875,
"price": 10.55,
"orders": 3
},
{
"quantity": 3950,
"price": 10.6,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|75459",
"symbol": "BPCL25SEP310CE",
"last_price": 10.35,
"volume": 679400,
"average_price": 10.53,
"oi": 371300,
"net_change": -0.3,
"total_buy_quantity": 270575,
"total_sell_quantity": 268600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.65,
"last_trade_time": "1756375189760",
"oi_day_high": 375250,
"oi_day_low": 179725
},
"NSE_FO:LT25SEP3550CE": {
"ohlc": {
"open": 81,
"high": 94.4,
"low": 77.2,
"close": 85.8
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 85.5,
"orders": 1
},
{
"quantity": 4025,
"price": 85,
"orders": 2
},
{
"quantity": 175,
"price": 83.8,
"orders": 1
},
{
"quantity": 175,
"price": 83.75,
"orders": 1
},
{
"quantity": 175,
"price": 83.4,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 86,
"orders": 1
},
{
"quantity": 350,
"price": 87.75,
"orders": 2
},
{
"quantity": 175,
"price": 87.8,
"orders": 1
},
{
"quantity": 175,
"price": 87.9,
"orders": 1
},
{
"quantity": 175,
"price": 87.95,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|105072",
"symbol": "LT25SEP3550CE",
"last_price": 85.8,
"volume": 340375,
"average_price": 86.28,
"oi": 73500,
"net_change": 3.35,
"total_buy_quantity": 29925,
"total_sell_quantity": 22925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 170.1,
"last_trade_time": "1756375195237",
"oi_day_high": 75775,
"oi_day_low": 44625
},
"NSE_FO:HUDCO25SEP205PE": {
"ohlc": {
"open": 6.8,
"high": 7.7,
"low": 5.35,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 2775,
"price": 7.15,
"orders": 1
},
{
"quantity": 2775,
"price": 7.05,
"orders": 1
},
{
"quantity": 8325,
"price": 7,
"orders": 1
},
{
"quantity": 38850,
"price": 6.8,
"orders": 1
},
{
"quantity": 2775,
"price": 6.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2775,
"price": 7.5,
"orders": 1
},
{
"quantity": 2775,
"price": 7.55,
"orders": 1
},
{
"quantity": 2775,
"price": 7.6,
"orders": 1
},
{
"quantity": 2775,
"price": 7.65,
"orders": 1
},
{
"quantity": 2775,
"price": 7.7,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|92386",
"symbol": "HUDCO25SEP205PE",
"last_price": 7.5,
"volume": 482850,
"average_price": 6.5,
"oi": 202575,
"net_change": 1.35,
"total_buy_quantity": 407925,
"total_sell_quantity": 460650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.15,
"last_trade_time": "1756374769623",
"oi_day_high": 230325,
"oi_day_low": 133200
},
"NSE_FO:NYKAA25SEP235CE": {
"ohlc": {
"open": 6.25,
"high": 7.6,
"low": 5.45,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 5.6,
"orders": 1
},
{
"quantity": 6250,
"price": 5.55,
"orders": 2
},
{
"quantity": 9375,
"price": 5.5,
"orders": 2
},
{
"quantity": 3125,
"price": 5.45,
"orders": 1
},
{
"quantity": 6250,
"price": 5.4,
"orders": 1
}
],
"sell": [
{
"quantity": 6250,
"price": 6,
"orders": 1
},
{
"quantity": 9375,
"price": 6.05,
"orders": 2
},
{
"quantity": 9375,
"price": 6.1,
"orders": 3
},
{
"quantity": 3125,
"price": 6.15,
"orders": 1
},
{
"quantity": 25000,
"price": 6.2,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|119060",
"symbol": "NYKAA25SEP235CE",
"last_price": 5.6,
"volume": 3621875,
"average_price": 6.55,
"oi": 1175000,
"net_change": -1,
"total_buy_quantity": 546875,
"total_sell_quantity": 509375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1756375196788",
"oi_day_high": 1175000,
"oi_day_low": 771875
},
"NSE_FO:OIL25SEP390PE": {
"ohlc": {
"open": 10.2,
"high": 13.25,
"low": 8.7,
"close": 12.95
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 12.2,
"orders": 1
},
{
"quantity": 1400,
"price": 12.15,
"orders": 1
},
{
"quantity": 1400,
"price": 12.1,
"orders": 1
},
{
"quantity": 1400,
"price": 11.8,
"orders": 1
},
{
"quantity": 1400,
"price": 11.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 12.8,
"orders": 1
},
{
"quantity": 1400,
"price": 13,
"orders": 1
},
{
"quantity": 1400,
"price": 13.25,
"orders": 1
},
{
"quantity": 1400,
"price": 13.7,
"orders": 1
},
{
"quantity": 1400,
"price": 13.75,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|114858",
"symbol": "OIL25SEP390PE",
"last_price": 12.95,
"volume": 96600,
"average_price": 10.85,
"oi": 168000,
"net_change": 3.35,
"total_buy_quantity": 200200,
"total_sell_quantity": 219800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.6,
"last_trade_time": "1756375070801",
"oi_day_high": 168000,
"oi_day_low": 127400
},
"NSE_FO:INDIANB25SEP650CE": {
"ohlc": {
"open": 21.55,
"high": 24.2,
"low": 18.3,
"close": 18.85
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 18.85,
"orders": 1
},
{
"quantity": 1000,
"price": 18.8,
"orders": 1
},
{
"quantity": 1000,
"price": 18.65,
"orders": 1
},
{
"quantity": 1000,
"price": 18.55,
"orders": 1
},
{
"quantity": 1000,
"price": 18.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 20.3,
"orders": 1
},
{
"quantity": 1000,
"price": 20.4,
"orders": 1
},
{
"quantity": 1000,
"price": 20.45,
"orders": 1
},
{
"quantity": 1000,
"price": 20.6,
"orders": 1
},
{
"quantity": 1000,
"price": 20.8,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|96189",
"symbol": "INDIANB25SEP650CE",
"last_price": 18.85,
"volume": 90000,
"average_price": 21.96,
"oi": 108000,
"net_change": -5.15,
"total_buy_quantity": 141000,
"total_sell_quantity": 157000,
"lower_circuit_limit": 0.55,
"upper_circuit_limit": 47.45,
"last_trade_time": "1756375057003",
"oi_day_high": 108000,
"oi_day_low": 58000
},
"NSE_FO:COLPAL25SEP2260CE": {
"ohlc": {
"open": 65.65,
"high": 75,
"low": 61.4,
"close": 64.1
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 63.95,
"orders": 1
},
{
"quantity": 225,
"price": 63.85,
"orders": 1
},
{
"quantity": 225,
"price": 63.2,
"orders": 1
},
{
"quantity": 225,
"price": 63.05,
"orders": 1
},
{
"quantity": 225,
"price": 62.5,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 65.25,
"orders": 1
},
{
"quantity": 225,
"price": 65.3,
"orders": 1
},
{
"quantity": 225,
"price": 65.55,
"orders": 1
},
{
"quantity": 225,
"price": 66.9,
"orders": 1
},
{
"quantity": 450,
"price": 66.95,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|78080",
"symbol": "COLPAL25SEP2260CE",
"last_price": 64.1,
"volume": 60750,
"average_price": 67.8,
"oi": 16200,
"net_change": -16.7,
"total_buy_quantity": 15075,
"total_sell_quantity": 23850,
"lower_circuit_limit": 19.6,
"upper_circuit_limit": 142,
"last_trade_time": "1756375197868",
"oi_day_high": 16650,
"oi_day_low": 6525
},
"NSE_FO:BRITANNIA25SEP5700CE": {
"ohlc": {
"open": 188.35,
"high": 205.35,
"low": 157,
"close": 165
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 165,
"orders": 1
},
{
"quantity": 625,
"price": 164,
"orders": 1
},
{
"quantity": 125,
"price": 163.5,
"orders": 1
},
{
"quantity": 125,
"price": 159.5,
"orders": 1
},
{
"quantity": 125,
"price": 159.45,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 170.95,
"orders": 1
},
{
"quantity": 125,
"price": 171,
"orders": 1
},
{
"quantity": 125,
"price": 171.85,
"orders": 1
},
{
"quantity": 125,
"price": 171.95,
"orders": 1
},
{
"quantity": 125,
"price": 172.1,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|76093",
"symbol": "BRITANNIA25SEP5700CE",
"last_price": 165,
"volume": 52125,
"average_price": 182.23,
"oi": 33000,
"net_change": -23.35,
"total_buy_quantity": 16625,
"total_sell_quantity": 13750,
"lower_circuit_limit": 47.4,
"upper_circuit_limit": 329.3,
"last_trade_time": "1756375195716",
"oi_day_high": 44625,
"oi_day_low": 33000
},
"NSE_FO:TECHM25SEP1500CE": {
"ohlc": {
"open": 42.95,
"high": 45.5,
"low": 35.65,
"close": 38
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 37.6,
"orders": 1
},
{
"quantity": 600,
"price": 37.55,
"orders": 1
},
{
"quantity": 600,
"price": 36.85,
"orders": 1
},
{
"quantity": 600,
"price": 36.75,
"orders": 1
},
{
"quantity": 600,
"price": 36.7,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 38.05,
"orders": 1
},
{
"quantity": 600,
"price": 38.2,
"orders": 1
},
{
"quantity": 600,
"price": 38.35,
"orders": 1
},
{
"quantity": 600,
"price": 38.45,
"orders": 1
},
{
"quantity": 600,
"price": 38.9,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|129855",
"symbol": "TECHM25SEP1500CE",
"last_price": 38,
"volume": 504000,
"average_price": 40.36,
"oi": 262200,
"net_change": -7.95,
"total_buy_quantity": 78600,
"total_sell_quantity": 78000,
"lower_circuit_limit": 5.95,
"upper_circuit_limit": 85.95,
"last_trade_time": "1756375174138",
"oi_day_high": 262200,
"oi_day_low": 141600
},
"NSE_FO:INDUSINDBK25SEP750CE": {
"ohlc": {
"open": 30.55,
"high": 31.75,
"low": 23.5,
"close": 24.4
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 24.3,
"orders": 1
},
{
"quantity": 1400,
"price": 24.15,
"orders": 2
},
{
"quantity": 2100,
"price": 24.1,
"orders": 2
},
{
"quantity": 3500,
"price": 24.05,
"orders": 3
},
{
"quantity": 5600,
"price": 24,
"orders": 8
}
],
"sell": [
{
"quantity": 700,
"price": 24.55,
"orders": 1
},
{
"quantity": 700,
"price": 24.65,
"orders": 1
},
{
"quantity": 1400,
"price": 24.7,
"orders": 2
},
{
"quantity": 1400,
"price": 24.75,
"orders": 2
},
{
"quantity": 1400,
"price": 24.8,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|96792",
"symbol": "INDUSINDBK25SEP750CE",
"last_price": 24.4,
"volume": 1006600,
"average_price": 25.79,
"oi": 427700,
"net_change": -5.95,
"total_buy_quantity": 203700,
"total_sell_quantity": 142800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.15,
"last_trade_time": "1756375197514",
"oi_day_high": 427700,
"oi_day_low": 40600
},
"NSE_FO:TVSMOTOR25SEP3250CE": {
"ohlc": {
"open": 138,
"high": 139.7,
"low": 100.85,
"close": 104.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 103.05,
"orders": 1
},
{
"quantity": 350,
"price": 103,
"orders": 1
},
{
"quantity": 350,
"price": 102.35,
"orders": 1
},
{
"quantity": 350,
"price": 102.3,
"orders": 1
},
{
"quantity": 350,
"price": 102.25,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 105.7,
"orders": 1
},
{
"quantity": 350,
"price": 105.95,
"orders": 1
},
{
"quantity": 350,
"price": 106,
"orders": 1
},
{
"quantity": 350,
"price": 106.15,
"orders": 1
},
{
"quantity": 700,
"price": 107.95,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|131704",
"symbol": "TVSMOTOR25SEP3250CE",
"last_price": 104.4,
"volume": 114450,
"average_price": 114.59,
"oi": 45150,
"net_change": -9.3,
"total_buy_quantity": 34300,
"total_sell_quantity": 22750,
"lower_circuit_limit": 17.85,
"upper_circuit_limit": 209.55,
"last_trade_time": "1756375127074",
"oi_day_high": 45150,
"oi_day_low": 28700
},
"NSE_FO:YESBANK25SEP19PE": {
"ohlc": {
"open": 0.55,
"high": 0.7,
"low": 0.5,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 62200,
"price": 0.65,
"orders": 1
},
{
"quantity": 1959300,
"price": 0.6,
"orders": 16
},
{
"quantity": 1959300,
"price": 0.55,
"orders": 8
},
{
"quantity": 1617200,
"price": 0.5,
"orders": 10
},
{
"quantity": 2114800,
"price": 0.45,
"orders": 8
}
],
"sell": [
{
"quantity": 2208100,
"price": 0.7,
"orders": 24
},
{
"quantity": 1244000,
"price": 0.75,
"orders": 11
},
{
"quantity": 653100,
"price": 0.8,
"orders": 5
},
{
"quantity": 311000,
"price": 0.85,
"orders": 1
},
{
"quantity": 62200,
"price": 0.9,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|134839",
"symbol": "YESBANK25SEP19PE",
"last_price": 0.7,
"volume": 31659800,
"average_price": 0.59,
"oi": 34241100,
"net_change": 0.15,
"total_buy_quantity": 23045100,
"total_sell_quantity": 4976000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1756375193792",
"oi_day_high": 34241100,
"oi_day_low": 21645600
},
"NSE_FO:NATIONALUM25SEP185CE": {
"ohlc": {
"open": 5.65,
"high": 6.25,
"low": 4.6,
"close": 5.15
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 5.15,
"orders": 2
},
{
"quantity": 18750,
"price": 5.1,
"orders": 3
},
{
"quantity": 11250,
"price": 5.05,
"orders": 3
},
{
"quantity": 15000,
"price": 5,
"orders": 4
},
{
"quantity": 11250,
"price": 4.95,
"orders": 3
}
],
"sell": [
{
"quantity": 3750,
"price": 5.25,
"orders": 1
},
{
"quantity": 7500,
"price": 5.3,
"orders": 2
},
{
"quantity": 15000,
"price": 5.35,
"orders": 3
},
{
"quantity": 26250,
"price": 5.4,
"orders": 4
},
{
"quantity": 26250,
"price": 5.45,
"orders": 6
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|110673",
"symbol": "NATIONALUM25SEP185CE",
"last_price": 5.15,
"volume": 2043750,
"average_price": 5.31,
"oi": 1151250,
"net_change": -0.5,
"total_buy_quantity": 716250,
"total_sell_quantity": 870000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1756375185799",
"oi_day_high": 1155000,
"oi_day_low": 630000
},
"NSE_FO:WIPRO25SEP250CE": {
"ohlc": {
"open": 6.8,
"high": 7.1,
"low": 5.6,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 5.95,
"orders": 1
},
{
"quantity": 24000,
"price": 5.9,
"orders": 6
},
{
"quantity": 18000,
"price": 5.85,
"orders": 2
},
{
"quantity": 45000,
"price": 5.8,
"orders": 9
},
{
"quantity": 18000,
"price": 5.75,
"orders": 3
}
],
"sell": [
{
"quantity": 27000,
"price": 6.05,
"orders": 8
},
{
"quantity": 45000,
"price": 6.1,
"orders": 9
},
{
"quantity": 33000,
"price": 6.15,
"orders": 5
},
{
"quantity": 6000,
"price": 6.2,
"orders": 2
},
{
"quantity": 24000,
"price": 6.25,
"orders": 5
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|144272",
"symbol": "WIPRO25SEP250CE",
"last_price": 6,
"volume": 4794000,
"average_price": 6.11,
"oi": 2589000,
"net_change": -1.15,
"total_buy_quantity": 651000,
"total_sell_quantity": 786000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1756375199004",
"oi_day_high": 2607000,
"oi_day_low": 2013000
},
"NSE_FO:INDHOTEL25SEP770CE": {
"ohlc": {
"open": 24.9,
"high": 27.15,
"low": 20.2,
"close": 20.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 20.8,
"orders": 1
},
{
"quantity": 1000,
"price": 20.7,
"orders": 1
},
{
"quantity": 1000,
"price": 20.6,
"orders": 1
},
{
"quantity": 1000,
"price": 20.5,
"orders": 1
},
{
"quantity": 1000,
"price": 20.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 21.05,
"orders": 1
},
{
"quantity": 2000,
"price": 21.1,
"orders": 2
},
{
"quantity": 1000,
"price": 21.15,
"orders": 1
},
{
"quantity": 1000,
"price": 21.25,
"orders": 1
},
{
"quantity": 2000,
"price": 21.3,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|95566",
"symbol": "INDHOTEL25SEP770CE",
"last_price": 20.6,
"volume": 408000,
"average_price": 23.54,
"oi": 186000,
"net_change": -2.7,
"total_buy_quantity": 134000,
"total_sell_quantity": 178000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.85,
"last_trade_time": "1756375197965",
"oi_day_high": 186000,
"oi_day_low": 68000
},
"NSE_FO:BOSCHLTD25SEP39250PE": {
"ohlc": {
"open": 806.45,
"high": 960.1,
"low": 780,
"close": 960.1
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 663.35,
"orders": 1
},
{
"quantity": 25,
"price": 663.3,
"orders": 1
},
{
"quantity": 125,
"price": 164.6,
"orders": 1
},
{
"quantity": 900,
"price": 20.15,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 150,
"price": 1212.6,
"orders": 1
},
{
"quantity": 100,
"price": 1239.35,
"orders": 1
},
{
"quantity": 50,
"price": 1272.15,
"orders": 2
},
{
"quantity": 250,
"price": 1298.05,
"orders": 1
},
{
"quantity": 150,
"price": 1298.95,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|71734",
"symbol": "BOSCHLTD25SEP39250PE",
"last_price": 960.1,
"volume": 200,
"average_price": 886.63,
"oi": 175,
"net_change": 153.7,
"total_buy_quantity": 1125,
"total_sell_quantity": 1525,
"lower_circuit_limit": 17.25,
"upper_circuit_limit": 1595.55,
"last_trade_time": "1756371776336",
"oi_day_high": 175,
"oi_day_low": 75
},
"NSE_FO:APOLLOHOSP25SEP7750PE": {
"ohlc": {
"open": 147.55,
"high": 153.6,
"low": 122.85,
"close": 151.3
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 145.05,
"orders": 1
},
{
"quantity": 125,
"price": 145,
"orders": 1
},
{
"quantity": 125,
"price": 141.3,
"orders": 1
},
{
"quantity": 375,
"price": 140,
"orders": 1
},
{
"quantity": 375,
"price": 137.5,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 153.7,
"orders": 1
},
{
"quantity": 125,
"price": 153.75,
"orders": 1
},
{
"quantity": 125,
"price": 153.85,
"orders": 1
},
{
"quantity": 125,
"price": 156.45,
"orders": 1
},
{
"quantity": 250,
"price": 156.5,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|63886",
"symbol": "APOLLOHOSP25SEP7750PE",
"last_price": 151.3,
"volume": 28875,
"average_price": 136.94,
"oi": 13625,
"net_change": 3.75,
"total_buy_quantity": 5500,
"total_sell_quantity": 11875,
"lower_circuit_limit": 1.2,
"upper_circuit_limit": 293.9,
"last_trade_time": "1756375140002",
"oi_day_high": 14000,
"oi_day_low": 8750
},
"NSE_FO:PIDILITIND25SEP3060CE": {
"ohlc": {
"open": 96,
"high": 96,
"low": 82,
"close": 82
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 81.95,
"orders": 1
},
{
"quantity": 250,
"price": 81.9,
"orders": 1
},
{
"quantity": 250,
"price": 81.8,
"orders": 1
},
{
"quantity": 250,
"price": 81.75,
"orders": 1
},
{
"quantity": 250,
"price": 81.7,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 87.6,
"orders": 1
},
{
"quantity": 250,
"price": 87.7,
"orders": 1
},
{
"quantity": 250,
"price": 87.75,
"orders": 1
},
{
"quantity": 250,
"price": 96,
"orders": 1
},
{
"quantity": 7500,
"price": 129.9,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|117487",
"symbol": "PIDILITIND25SEP3060CE",
"last_price": 82,
"volume": 3000,
"average_price": 85.01,
"oi": 1500,
"net_change": -51.6,
"total_buy_quantity": 15750,
"total_sell_quantity": 15750,
"lower_circuit_limit": 65,
"upper_circuit_limit": 202.2,
"last_trade_time": "1756372294624",
"oi_day_high": 1500,
"oi_day_low": 750
},
"NSE_FO:ADANIPORTS25SEP1320PE": {
"ohlc": {
"open": 35.75,
"high": 39.85,
"low": 27.65,
"close": 34.15
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 33.9,
"orders": 1
},
{
"quantity": 475,
"price": 33.85,
"orders": 1
},
{
"quantity": 475,
"price": 33.65,
"orders": 1
},
{
"quantity": 475,
"price": 33.6,
"orders": 1
},
{
"quantity": 950,
"price": 32.95,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 34.5,
"orders": 1
},
{
"quantity": 475,
"price": 34.55,
"orders": 1
},
{
"quantity": 475,
"price": 34.65,
"orders": 1
},
{
"quantity": 950,
"price": 34.7,
"orders": 2
},
{
"quantity": 475,
"price": 34.75,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|64534",
"symbol": "ADANIPORTS25SEP1320PE",
"last_price": 34.15,
"volume": 774250,
"average_price": 32.3,
"oi": 203775,
"net_change": -3.5,
"total_buy_quantity": 77900,
"total_sell_quantity": 87875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.95,
"last_trade_time": "1756375196074",
"oi_day_high": 203775,
"oi_day_low": 28025
},
"NSE_FO:BEL25SEP365CE": {
"ohlc": {
"open": 11.1,
"high": 12.4,
"low": 9.5,
"close": 9.6
},
"depth": {
"buy": [
{
"quantity": 14250,
"price": 9.5,
"orders": 4
},
{
"quantity": 5700,
"price": 9.45,
"orders": 2
},
{
"quantity": 5700,
"price": 9.4,
"orders": 2
},
{
"quantity": 8550,
"price": 9.35,
"orders": 3
},
{
"quantity": 5700,
"price": 9.3,
"orders": 2
}
],
"sell": [
{
"quantity": 2850,
"price": 9.65,
"orders": 1
},
{
"quantity": 2850,
"price": 9.7,
"orders": 1
},
{
"quantity": 25650,
"price": 9.75,
"orders": 3
},
{
"quantity": 39900,
"price": 9.8,
"orders": 5
},
{
"quantity": 19950,
"price": 9.85,
"orders": 6
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|68781",
"symbol": "BEL25SEP365CE",
"last_price": 9.6,
"volume": 4118250,
"average_price": 10.88,
"oi": 1222650,
"net_change": -2.2,
"total_buy_quantity": 296400,
"total_sell_quantity": 544350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.8,
"last_trade_time": "1756375195465",
"oi_day_high": 1222650,
"oi_day_low": 447450
},
"NSE_FO:SUPREMEIND25SEP4500PE": {
"ohlc": {
"open": 137,
"high": 161.4,
"low": 126.6,
"close": 161.4
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 146.3,
"orders": 1
},
{
"quantity": 175,
"price": 141,
"orders": 1
},
{
"quantity": 1925,
"price": 137.8,
"orders": 1
},
{
"quantity": 175,
"price": 117.4,
"orders": 1
},
{
"quantity": 5250,
"price": 97.55,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 161.3,
"orders": 1
},
{
"quantity": 175,
"price": 161.35,
"orders": 1
},
{
"quantity": 175,
"price": 161.4,
"orders": 1
},
{
"quantity": 350,
"price": 161.5,
"orders": 1
},
{
"quantity": 175,
"price": 168.95,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|125483",
"symbol": "SUPREMEIND25SEP4500PE",
"last_price": 161.4,
"volume": 7175,
"average_price": 145.31,
"oi": 9100,
"net_change": 34.9,
"total_buy_quantity": 12775,
"total_sell_quantity": 11725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 253.55,
"last_trade_time": "1756375170256",
"oi_day_high": 9100,
"oi_day_low": 7175
},
"NSE_FO:M&M25SEP3300CE": {
"ohlc": {
"open": 128.15,
"high": 138.4,
"low": 103,
"close": 109.35
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 105.5,
"orders": 1
},
{
"quantity": 600,
"price": 105.45,
"orders": 3
},
{
"quantity": 200,
"price": 105.4,
"orders": 1
},
{
"quantity": 200,
"price": 105.35,
"orders": 1
},
{
"quantity": 200,
"price": 105.3,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 108.95,
"orders": 1
},
{
"quantity": 400,
"price": 109,
"orders": 2
},
{
"quantity": 1600,
"price": 109.05,
"orders": 2
},
{
"quantity": 200,
"price": 109.35,
"orders": 1
},
{
"quantity": 200,
"price": 109.95,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|110355",
"symbol": "M&M25SEP3300CE",
"last_price": 109.35,
"volume": 885200,
"average_price": 112.46,
"oi": 372800,
"net_change": -23.7,
"total_buy_quantity": 23400,
"total_sell_quantity": 27600,
"lower_circuit_limit": 30.55,
"upper_circuit_limit": 235.55,
"last_trade_time": "1756375182612",
"oi_day_high": 537200,
"oi_day_low": 342200
},
"NSE_FO:FORTIS25SEP910PE": {
"ohlc": {
"open": 21.5,
"high": 25.1,
"low": 21.5,
"close": 23.8
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 23.5,
"orders": 1
},
{
"quantity": 775,
"price": 23.4,
"orders": 1
},
{
"quantity": 775,
"price": 23.3,
"orders": 1
},
{
"quantity": 775,
"price": 22.65,
"orders": 1
},
{
"quantity": 775,
"price": 22,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 24.4,
"orders": 1
},
{
"quantity": 775,
"price": 24.45,
"orders": 1
},
{
"quantity": 775,
"price": 24.5,
"orders": 1
},
{
"quantity": 775,
"price": 24.55,
"orders": 1
},
{
"quantity": 775,
"price": 24.9,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|84665",
"symbol": "FORTIS25SEP910PE",
"last_price": 23.8,
"volume": 35650,
"average_price": 23.94,
"oi": 31775,
"net_change": 1.3,
"total_buy_quantity": 155775,
"total_sell_quantity": 113925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.7,
"last_trade_time": "1756374861537",
"oi_day_high": 31775,
"oi_day_low": 17825
},
"NSE_FO:IEX25SEP140CE": {
"ohlc": {
"open": 6.15,
"high": 6.8,
"low": 4.85,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 5.2,
"orders": 4
},
{
"quantity": 7500,
"price": 5.15,
"orders": 2
},
{
"quantity": 11250,
"price": 5.1,
"orders": 2
},
{
"quantity": 7500,
"price": 5.05,
"orders": 2
},
{
"quantity": 30000,
"price": 5,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 5.3,
"orders": 2
},
{
"quantity": 18750,
"price": 5.35,
"orders": 5
},
{
"quantity": 22500,
"price": 5.4,
"orders": 5
},
{
"quantity": 15000,
"price": 5.45,
"orders": 2
},
{
"quantity": 41250,
"price": 5.5,
"orders": 4
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|97087",
"symbol": "IEX25SEP140CE",
"last_price": 5.35,
"volume": 1342500,
"average_price": 5.79,
"oi": 810000,
"net_change": -1.2,
"total_buy_quantity": 603750,
"total_sell_quantity": 510000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.55,
"last_trade_time": "1756375153145",
"oi_day_high": 810000,
"oi_day_low": 423750
},
"NSE_FO:TITAN25SEP3650PE": {
"ohlc": {
"open": 105,
"high": 106.65,
"low": 71,
"close": 78.75
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 77.9,
"orders": 1
},
{
"quantity": 175,
"price": 77.25,
"orders": 1
},
{
"quantity": 350,
"price": 77.15,
"orders": 1
},
{
"quantity": 350,
"price": 77.1,
"orders": 2
},
{
"quantity": 175,
"price": 76.5,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 79.05,
"orders": 1
},
{
"quantity": 175,
"price": 79.1,
"orders": 1
},
{
"quantity": 175,
"price": 79.65,
"orders": 1
},
{
"quantity": 175,
"price": 79.7,
"orders": 1
},
{
"quantity": 175,
"price": 80.1,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|130661",
"symbol": "TITAN25SEP3650PE",
"last_price": 78.75,
"volume": 229075,
"average_price": 80.7,
"oi": 90825,
"net_change": -15.6,
"total_buy_quantity": 15050,
"total_sell_quantity": 37625,
"lower_circuit_limit": 14.1,
"upper_circuit_limit": 174.6,
"last_trade_time": "1756375176034",
"oi_day_high": 96775,
"oi_day_low": 35000
},
"NSE_FO:DALBHARAT25SEP2360CE": {
"ohlc": {
"open": 66,
"high": 76.85,
"low": 57.85,
"close": 65
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 65.35,
"orders": 1
},
{
"quantity": 325,
"price": 65.3,
"orders": 1
},
{
"quantity": 325,
"price": 65.25,
"orders": 1
},
{
"quantity": 325,
"price": 65.15,
"orders": 1
},
{
"quantity": 325,
"price": 65.1,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 69.3,
"orders": 1
},
{
"quantity": 325,
"price": 69.35,
"orders": 1
},
{
"quantity": 325,
"price": 69.45,
"orders": 1
},
{
"quantity": 325,
"price": 69.55,
"orders": 1
},
{
"quantity": 325,
"price": 69.75,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|82664",
"symbol": "DALBHARAT25SEP2360CE",
"last_price": 65,
"volume": 21450,
"average_price": 67.2,
"oi": 12025,
"net_change": -14,
"total_buy_quantity": 29900,
"total_sell_quantity": 36075,
"lower_circuit_limit": 16.05,
"upper_circuit_limit": 141.95,
"last_trade_time": "1756373538808",
"oi_day_high": 19500,
"oi_day_low": 11700
},
"NSE_FO:BAJAJFINSV25SEP1920PE": {
"ohlc": {
"open": 45.55,
"high": 47.85,
"low": 38.4,
"close": 46.4
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 46.5,
"orders": 1
},
{
"quantity": 1000,
"price": 46.35,
"orders": 1
},
{
"quantity": 2000,
"price": 46,
"orders": 2
},
{
"quantity": 1000,
"price": 45.95,
"orders": 1
},
{
"quantity": 1000,
"price": 45.65,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 47.55,
"orders": 1
},
{
"quantity": 500,
"price": 47.65,
"orders": 1
},
{
"quantity": 500,
"price": 47.95,
"orders": 1
},
{
"quantity": 500,
"price": 48,
"orders": 1
},
{
"quantity": 1500,
"price": 48.5,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|70534",
"symbol": "BAJAJFINSV25SEP1920PE",
"last_price": 46.4,
"volume": 391500,
"average_price": 42.47,
"oi": 133500,
"net_change": 0.85,
"total_buy_quantity": 71000,
"total_sell_quantity": 49000,
"lower_circuit_limit": 5.65,
"upper_circuit_limit": 85.45,
"last_trade_time": "1756375140002",
"oi_day_high": 133500,
"oi_day_low": 43500
},
"NSE_FO:IIFL25SEP440PE": {
"ohlc": {
"open": 15.05,
"high": 18.1,
"low": 13.25,
"close": 18.1
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 18.3,
"orders": 1
},
{
"quantity": 3300,
"price": 18.05,
"orders": 1
},
{
"quantity": 3300,
"price": 18,
"orders": 1
},
{
"quantity": 1650,
"price": 17.9,
"orders": 1
},
{
"quantity": 1650,
"price": 17.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 18.65,
"orders": 1
},
{
"quantity": 1650,
"price": 18.7,
"orders": 1
},
{
"quantity": 1650,
"price": 18.9,
"orders": 1
},
{
"quantity": 3300,
"price": 18.95,
"orders": 1
},
{
"quantity": 1650,
"price": 19,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|97547",
"symbol": "IIFL25SEP440PE",
"last_price": 18.1,
"volume": 188100,
"average_price": 15.77,
"oi": 240900,
"net_change": 5.8,
"total_buy_quantity": 211200,
"total_sell_quantity": 245850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.3,
"last_trade_time": "1756374946065",
"oi_day_high": 262350,
"oi_day_low": 204600
},
"NSE_FO:MOTHERSON25SEP92.5PE": {
"ohlc": {
"open": 2.95,
"high": 3.4,
"low": 2.85,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 24600,
"price": 3.3,
"orders": 3
},
{
"quantity": 36900,
"price": 3.25,
"orders": 4
},
{
"quantity": 36900,
"price": 3.2,
"orders": 4
},
{
"quantity": 61500,
"price": 3.15,
"orders": 3
},
{
"quantity": 12300,
"price": 3.1,
"orders": 2
}
],
"sell": [
{
"quantity": 18450,
"price": 3.4,
"orders": 3
},
{
"quantity": 43050,
"price": 3.45,
"orders": 5
},
{
"quantity": 86100,
"price": 3.5,
"orders": 6
},
{
"quantity": 18450,
"price": 3.55,
"orders": 3
},
{
"quantity": 12300,
"price": 3.6,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|110108",
"symbol": "MOTHERSON25SEP92.5PE",
"last_price": 3.3,
"volume": 1568250,
"average_price": 3.12,
"oi": 830250,
"net_change": 0.45,
"total_buy_quantity": 1119300,
"total_sell_quantity": 1303800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1756375181862",
"oi_day_high": 830250,
"oi_day_low": 664200
},
"NSE_FO:RBLBANK25SEP250CE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 12700,
"price": 7.55,
"orders": 1
},
{
"quantity": 9525,
"price": 7,
"orders": 1
},
{
"quantity": 9525,
"price": 6.7,
"orders": 1
},
{
"quantity": 3175,
"price": 6.6,
"orders": 1
},
{
"quantity": 15875,
"price": 4.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3175,
"price": 24,
"orders": 1
},
{
"quantity": 6350,
"price": 27.5,
"orders": 1
},
{
"quantity": 22225,
"price": 28.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|128759",
"symbol": "RBLBANK25SEP250CE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -21,
"total_buy_quantity": 152400,
"total_sell_quantity": 31750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.55,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:DELHIVERY25SEP470PE": {
"ohlc": {
"open": 12.2,
"high": 14.7,
"low": 12.15,
"close": 13.7
},
"depth": {
"buy": [
{
"quantity": 2075,
"price": 13.95,
"orders": 1
},
{
"quantity": 2075,
"price": 13.85,
"orders": 1
},
{
"quantity": 14525,
"price": 13.75,
"orders": 2
},
{
"quantity": 22825,
"price": 13.7,
"orders": 1
},
{
"quantity": 10375,
"price": 13.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2075,
"price": 14.55,
"orders": 1
},
{
"quantity": 2075,
"price": 14.6,
"orders": 1
},
{
"quantity": 2075,
"price": 14.65,
"orders": 1
},
{
"quantity": 2075,
"price": 14.7,
"orders": 1
},
{
"quantity": 2075,
"price": 14.8,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|83163",
"symbol": "DELHIVERY25SEP470PE",
"last_price": 13.7,
"volume": 734550,
"average_price": 13.67,
"oi": 315400,
"net_change": 1.9,
"total_buy_quantity": 271825,
"total_sell_quantity": 375575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.8,
"last_trade_time": "1756375158618",
"oi_day_high": 315400,
"oi_day_low": 219950
},
"NSE_FO:GAIL25SEP170PE": {
"ohlc": {
"open": 3.85,
"high": 4.35,
"low": 3.05,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 18900,
"price": 3.6,
"orders": 4
},
{
"quantity": 63000,
"price": 3.55,
"orders": 12
},
{
"quantity": 22050,
"price": 3.5,
"orders": 4
},
{
"quantity": 59850,
"price": 3.45,
"orders": 6
},
{
"quantity": 63000,
"price": 3.4,
"orders": 9
}
],
"sell": [
{
"quantity": 22050,
"price": 3.7,
"orders": 6
},
{
"quantity": 37800,
"price": 3.75,
"orders": 10
},
{
"quantity": 25200,
"price": 3.8,
"orders": 4
},
{
"quantity": 129150,
"price": 3.85,
"orders": 6
},
{
"quantity": 3150,
"price": 3.9,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|86865",
"symbol": "GAIL25SEP170PE",
"last_price": 3.65,
"volume": 1981350,
"average_price": 3.59,
"oi": 2513700,
"net_change": 0.3,
"total_buy_quantity": 1171800,
"total_sell_quantity": 828450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1756375194162",
"oi_day_high": 2513700,
"oi_day_low": 2211300
},
"NSE_FO:MANAPPURAM25SEP265PE": {
"ohlc": {
"open": 7.2,
"high": 9.05,
"low": 5.4,
"close": 8.75
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 8.8,
"orders": 1
},
{
"quantity": 9000,
"price": 8.75,
"orders": 3
},
{
"quantity": 6000,
"price": 8.7,
"orders": 1
},
{
"quantity": 9000,
"price": 8.65,
"orders": 3
},
{
"quantity": 6000,
"price": 8.35,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 9.05,
"orders": 1
},
{
"quantity": 3000,
"price": 9.1,
"orders": 1
},
{
"quantity": 3000,
"price": 9.15,
"orders": 1
},
{
"quantity": 3000,
"price": 9.2,
"orders": 1
},
{
"quantity": 3000,
"price": 9.35,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|106965",
"symbol": "MANAPPURAM25SEP265PE",
"last_price": 8.75,
"volume": 729000,
"average_price": 6.51,
"oi": 315000,
"net_change": 2,
"total_buy_quantity": 453000,
"total_sell_quantity": 564000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.75,
"last_trade_time": "1756374944610",
"oi_day_high": 372000,
"oi_day_low": 315000
},
"NSE_FO:HINDPETRO25SEP380CE": {
"ohlc": {
"open": 15.15,
"high": 17.1,
"low": 13.8,
"close": 14.6
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 14.25,
"orders": 1
},
{
"quantity": 4050,
"price": 14.2,
"orders": 2
},
{
"quantity": 6075,
"price": 14.15,
"orders": 2
},
{
"quantity": 4050,
"price": 14.1,
"orders": 1
},
{
"quantity": 2025,
"price": 14.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 14.65,
"orders": 1
},
{
"quantity": 2025,
"price": 14.85,
"orders": 1
},
{
"quantity": 2025,
"price": 14.9,
"orders": 1
},
{
"quantity": 2025,
"price": 14.95,
"orders": 1
},
{
"quantity": 2025,
"price": 15,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|45519",
"symbol": "HINDPETRO25SEP380CE",
"last_price": 14.6,
"volume": 386775,
"average_price": 15.98,
"oi": 236925,
"net_change": -0.6,
"total_buy_quantity": 311850,
"total_sell_quantity": 334125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.2,
"last_trade_time": "1756375171961",
"oi_day_high": 236925,
"oi_day_low": 40500
},
"NSE_FO:SIEMENS25SEP3050CE": {
"ohlc": {
"open": 123,
"high": 123.1,
"low": 98.4,
"close": 106
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 103.85,
"orders": 1
},
{
"quantity": 125,
"price": 103.8,
"orders": 1
},
{
"quantity": 125,
"price": 103.7,
"orders": 1
},
{
"quantity": 375,
"price": 96.75,
"orders": 1
},
{
"quantity": 375,
"price": 96.3,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 107.95,
"orders": 1
},
{
"quantity": 125,
"price": 108,
"orders": 1
},
{
"quantity": 125,
"price": 109.2,
"orders": 1
},
{
"quantity": 125,
"price": 110,
"orders": 1
},
{
"quantity": 375,
"price": 112.1,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|123888",
"symbol": "SIEMENS25SEP3050CE",
"last_price": 106,
"volume": 34750,
"average_price": 108.79,
"oi": 15750,
"net_change": -9.5,
"total_buy_quantity": 10125,
"total_sell_quantity": 9750,
"lower_circuit_limit": 6.8,
"upper_circuit_limit": 224.2,
"last_trade_time": "1756375195138",
"oi_day_high": 15750,
"oi_day_low": 8125
},
"NSE_FO:PNB25SEP101CE": {
"ohlc": {
"open": 3.6,
"high": 3.85,
"low": 3.1,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 56000,
"price": 3.4,
"orders": 5
},
{
"quantity": 32000,
"price": 3.35,
"orders": 3
},
{
"quantity": 32000,
"price": 3.3,
"orders": 3
},
{
"quantity": 16000,
"price": 3.25,
"orders": 2
},
{
"quantity": 48000,
"price": 3.2,
"orders": 3
}
],
"sell": [
{
"quantity": 24000,
"price": 3.5,
"orders": 1
},
{
"quantity": 48000,
"price": 3.55,
"orders": 5
},
{
"quantity": 24000,
"price": 3.6,
"orders": 3
},
{
"quantity": 16000,
"price": 3.65,
"orders": 2
},
{
"quantity": 16000,
"price": 3.7,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|118529",
"symbol": "PNB25SEP101CE",
"last_price": 3.5,
"volume": 2656000,
"average_price": 3.47,
"oi": 632000,
"net_change": -0.5,
"total_buy_quantity": 664000,
"total_sell_quantity": 960000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1756375140003",
"oi_day_high": 696000,
"oi_day_low": 112000
},
"NSE_FO:NCC25SEP210CE": {
"ohlc": {
"open": 9.5,
"high": 9.7,
"low": 7.1,
"close": 7.1
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 6.85,
"orders": 1
},
{
"quantity": 2700,
"price": 6.65,
"orders": 1
},
{
"quantity": 2700,
"price": 6.6,
"orders": 1
},
{
"quantity": 2700,
"price": 6.55,
"orders": 1
},
{
"quantity": 2700,
"price": 6.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 7.05,
"orders": 1
},
{
"quantity": 5400,
"price": 7.1,
"orders": 2
},
{
"quantity": 8100,
"price": 7.15,
"orders": 2
},
{
"quantity": 10800,
"price": 7.2,
"orders": 2
},
{
"quantity": 24300,
"price": 7.75,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|116385",
"symbol": "NCC25SEP210CE",
"last_price": 7.1,
"volume": 375300,
"average_price": 8.33,
"oi": 542700,
"net_change": -2.4,
"total_buy_quantity": 386100,
"total_sell_quantity": 415800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.5,
"last_trade_time": "1756375157947",
"oi_day_high": 542700,
"oi_day_low": 380700
},
"NSE_FO:UNOMINDA25SEP1280CE": {
"ohlc": {
"open": 52.2,
"high": 67.5,
"low": 50.25,
"close": 60.6
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 59.6,
"orders": 1
},
{
"quantity": 550,
"price": 59.55,
"orders": 1
},
{
"quantity": 1100,
"price": 59.5,
"orders": 2
},
{
"quantity": 1100,
"price": 59.05,
"orders": 1
},
{
"quantity": 550,
"price": 59,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 60.6,
"orders": 1
},
{
"quantity": 550,
"price": 61.45,
"orders": 1
},
{
"quantity": 550,
"price": 61.5,
"orders": 1
},
{
"quantity": 550,
"price": 61.95,
"orders": 1
},
{
"quantity": 1100,
"price": 62,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|143584",
"symbol": "UNOMINDA25SEP1280CE",
"last_price": 60.6,
"volume": 201300,
"average_price": 60,
"oi": 32450,
"net_change": 8.45,
"total_buy_quantity": 58300,
"total_sell_quantity": 59950,
"lower_circuit_limit": 5.6,
"upper_circuit_limit": 98.7,
"last_trade_time": "1756375195141",
"oi_day_high": 46200,
"oi_day_low": 20900
},
"NSE_FO:PERSISTENT25SEP5300PE": {
"ohlc": {
"open": 146.05,
"high": 168.6,
"low": 125.55,
"close": 156.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 153.5,
"orders": 1
},
{
"quantity": 100,
"price": 153.45,
"orders": 1
},
{
"quantity": 100,
"price": 153.4,
"orders": 1
},
{
"quantity": 100,
"price": 151.95,
"orders": 1
},
{
"quantity": 100,
"price": 151.8,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 156.05,
"orders": 1
},
{
"quantity": 100,
"price": 156.1,
"orders": 1
},
{
"quantity": 100,
"price": 156.9,
"orders": 1
},
{
"quantity": 200,
"price": 156.95,
"orders": 2
},
{
"quantity": 100,
"price": 157,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|116240",
"symbol": "PERSISTENT25SEP5300PE",
"last_price": 156.6,
"volume": 60400,
"average_price": 144.19,
"oi": 14800,
"net_change": 29.9,
"total_buy_quantity": 13000,
"total_sell_quantity": 6900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 273.45,
"last_trade_time": "1756375170055",
"oi_day_high": 17100,
"oi_day_low": 12100
},
"NSE_FO:ICICIBANK25SEP1400PE": {
"ohlc": {
"open": 15,
"high": 21.1,
"low": 15,
"close": 19.75
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 19.75,
"orders": 1
},
{
"quantity": 7000,
"price": 19.7,
"orders": 1
},
{
"quantity": 700,
"price": 19.55,
"orders": 1
},
{
"quantity": 700,
"price": 19.5,
"orders": 1
},
{
"quantity": 700,
"price": 19.45,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 20.1,
"orders": 1
},
{
"quantity": 700,
"price": 20.25,
"orders": 1
},
{
"quantity": 700,
"price": 20.3,
"orders": 1
},
{
"quantity": 2100,
"price": 20.55,
"orders": 1
},
{
"quantity": 4900,
"price": 20.6,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|95103",
"symbol": "ICICIBANK25SEP1400PE",
"last_price": 19.75,
"volume": 3703000,
"average_price": 18.54,
"oi": 1269100,
"net_change": 5.95,
"total_buy_quantity": 151200,
"total_sell_quantity": 104300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.85,
"last_trade_time": "1756375193067",
"oi_day_high": 1269100,
"oi_day_low": 690200
},
"NSE_FO:JIOFIN25SEP310CE": {
"ohlc": {
"open": 12.05,
"high": 14,
"low": 10.5,
"close": 11.25
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 11.25,
"orders": 1
},
{
"quantity": 2350,
"price": 11.15,
"orders": 1
},
{
"quantity": 7050,
"price": 11.1,
"orders": 2
},
{
"quantity": 11750,
"price": 11.05,
"orders": 3
},
{
"quantity": 4700,
"price": 11,
"orders": 2
}
],
"sell": [
{
"quantity": 4700,
"price": 11.4,
"orders": 2
},
{
"quantity": 4700,
"price": 11.45,
"orders": 2
},
{
"quantity": 18800,
"price": 11.5,
"orders": 5
},
{
"quantity": 11750,
"price": 11.55,
"orders": 4
},
{
"quantity": 7050,
"price": 11.6,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|102879",
"symbol": "JIOFIN25SEP310CE",
"last_price": 11.25,
"volume": 2817650,
"average_price": 11.66,
"oi": 1045750,
"net_change": -1.75,
"total_buy_quantity": 303150,
"total_sell_quantity": 441800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33,
"last_trade_time": "1756375199103",
"oi_day_high": 1045750,
"oi_day_low": 406550
},
"NSE_FO:LICHSGFIN25SEP550CE": {
"ohlc": {
"open": 19,
"high": 19,
"low": 13.7,
"close": 14.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 14.05,
"orders": 1
},
{
"quantity": 1000,
"price": 14,
"orders": 1
},
{
"quantity": 4000,
"price": 13.95,
"orders": 2
},
{
"quantity": 6000,
"price": 13.9,
"orders": 5
},
{
"quantity": 1000,
"price": 13.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 14.95,
"orders": 1
},
{
"quantity": 2000,
"price": 15.05,
"orders": 1
},
{
"quantity": 2000,
"price": 15.1,
"orders": 1
},
{
"quantity": 3000,
"price": 15.55,
"orders": 2
},
{
"quantity": 5000,
"price": 15.9,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|103931",
"symbol": "LICHSGFIN25SEP550CE",
"last_price": 14.2,
"volume": 359000,
"average_price": 15.66,
"oi": 225000,
"net_change": -8.05,
"total_buy_quantity": 183000,
"total_sell_quantity": 234000,
"lower_circuit_limit": 2.25,
"upper_circuit_limit": 42.25,
"last_trade_time": "1756375161071",
"oi_day_high": 225000,
"oi_day_low": 25000
},
"NSE_FO:INFY25SEP1520PE": {
"ohlc": {
"open": 35.45,
"high": 44.25,
"low": 34.45,
"close": 42.8
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 41.05,
"orders": 4
},
{
"quantity": 800,
"price": 40.95,
"orders": 2
},
{
"quantity": 400,
"price": 40.1,
"orders": 1
},
{
"quantity": 400,
"price": 40.05,
"orders": 1
},
{
"quantity": 400,
"price": 40,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 44.3,
"orders": 1
},
{
"quantity": 1200,
"price": 45,
"orders": 1
},
{
"quantity": 400,
"price": 45.5,
"orders": 1
},
{
"quantity": 400,
"price": 46.4,
"orders": 1
},
{
"quantity": 400,
"price": 46.45,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|99720",
"symbol": "INFY25SEP1520PE",
"last_price": 42.8,
"volume": 1325600,
"average_price": 40.71,
"oi": 516400,
"net_change": 11.45,
"total_buy_quantity": 40000,
"total_sell_quantity": 43200,
"lower_circuit_limit": 1,
"upper_circuit_limit": 90.4,
"last_trade_time": "1756375178524",
"oi_day_high": 518800,
"oi_day_low": 250400
},
"NSE_FO:ANGELONE25SEP2250PE": {
"ohlc": {
"open": 65.5,
"high": 99.25,
"low": 65.5,
"close": 91.65
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 92.15,
"orders": 1
},
{
"quantity": 250,
"price": 92.1,
"orders": 1
},
{
"quantity": 250,
"price": 91.8,
"orders": 1
},
{
"quantity": 250,
"price": 91.75,
"orders": 1
},
{
"quantity": 250,
"price": 90.7,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 96.9,
"orders": 1
},
{
"quantity": 500,
"price": 96.95,
"orders": 2
},
{
"quantity": 250,
"price": 97,
"orders": 1
},
{
"quantity": 250,
"price": 97.8,
"orders": 1
},
{
"quantity": 750,
"price": 99,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|63494",
"symbol": "ANGELONE25SEP2250PE",
"last_price": 91.65,
"volume": 141000,
"average_price": 88.66,
"oi": 50750,
"net_change": 22.75,
"total_buy_quantity": 62000,
"total_sell_quantity": 15750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 147.75,
"last_trade_time": "1756375170810",
"oi_day_high": 52250,
"oi_day_low": 19750
},
"NSE_FO:HEROMOTOCO25SEP5100CE": {
"ohlc": {
"open": 210,
"high": 225,
"low": 160,
"close": 173.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 173.55,
"orders": 1
},
{
"quantity": 150,
"price": 173.5,
"orders": 1
},
{
"quantity": 150,
"price": 173,
"orders": 1
},
{
"quantity": 150,
"price": 172.5,
"orders": 1
},
{
"quantity": 300,
"price": 172.05,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 174,
"orders": 1
},
{
"quantity": 150,
"price": 174.45,
"orders": 1
},
{
"quantity": 150,
"price": 174.6,
"orders": 1
},
{
"quantity": 300,
"price": 175.95,
"orders": 2
},
{
"quantity": 750,
"price": 176,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|92017",
"symbol": "HEROMOTOCO25SEP5100CE",
"last_price": 173.05,
"volume": 585750,
"average_price": 188.87,
"oi": 131550,
"net_change": 20.9,
"total_buy_quantity": 30750,
"total_sell_quantity": 40350,
"lower_circuit_limit": 18.75,
"upper_circuit_limit": 285.55,
"last_trade_time": "1756375198149",
"oi_day_high": 140850,
"oi_day_low": 107550
},
"NSE_FO:HAVELLS25SEP1520PE": {
"ohlc": {
"open": 32,
"high": 35.75,
"low": 29.15,
"close": 35.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 33,
"orders": 1
},
{
"quantity": 500,
"price": 32.95,
"orders": 1
},
{
"quantity": 500,
"price": 32.9,
"orders": 1
},
{
"quantity": 500,
"price": 32.8,
"orders": 1
},
{
"quantity": 500,
"price": 32.75,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 35.8,
"orders": 1
},
{
"quantity": 1000,
"price": 35.85,
"orders": 2
},
{
"quantity": 500,
"price": 35.9,
"orders": 1
},
{
"quantity": 500,
"price": 35.95,
"orders": 1
},
{
"quantity": 500,
"price": 36.05,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|89707",
"symbol": "HAVELLS25SEP1520PE",
"last_price": 35.6,
"volume": 45500,
"average_price": 32.66,
"oi": 42500,
"net_change": 2.25,
"total_buy_quantity": 49000,
"total_sell_quantity": 89500,
"lower_circuit_limit": 0.3,
"upper_circuit_limit": 66.4,
"last_trade_time": "1756375140003",
"oi_day_high": 44000,
"oi_day_low": 28000
},
"NSE_FO:RELIANCE25SEP1390CE": {
"ohlc": {
"open": 36.45,
"high": 40.8,
"low": 27.75,
"close": 40.1
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 40,
"orders": 3
},
{
"quantity": 500,
"price": 39.9,
"orders": 1
},
{
"quantity": 500,
"price": 39.55,
"orders": 1
},
{
"quantity": 1500,
"price": 39.5,
"orders": 2
},
{
"quantity": 2500,
"price": 39.45,
"orders": 3
}
],
"sell": [
{
"quantity": 500,
"price": 40.4,
"orders": 1
},
{
"quantity": 2000,
"price": 40.65,
"orders": 2
},
{
"quantity": 2000,
"price": 40.7,
"orders": 3
},
{
"quantity": 1500,
"price": 40.75,
"orders": 2
},
{
"quantity": 500,
"price": 40.8,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|120706",
"symbol": "RELIANCE25SEP1390CE",
"last_price": 40.1,
"volume": 4541500,
"average_price": 34.18,
"oi": 1210500,
"net_change": 3.65,
"total_buy_quantity": 114500,
"total_sell_quantity": 87500,
"lower_circuit_limit": 6.85,
"upper_circuit_limit": 66.05,
"last_trade_time": "1756375197903",
"oi_day_high": 1210500,
"oi_day_low": 278000
},
"NSE_FO:BIOCON25SEP355CE": {
"ohlc": {
"open": 14.5,
"high": 16,
"low": 11.5,
"close": 11.65
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 11.3,
"orders": 1
},
{
"quantity": 2500,
"price": 11.25,
"orders": 1
},
{
"quantity": 2500,
"price": 11.2,
"orders": 1
},
{
"quantity": 2500,
"price": 11.15,
"orders": 1
},
{
"quantity": 10000,
"price": 10.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 11.75,
"orders": 1
},
{
"quantity": 17500,
"price": 11.8,
"orders": 3
},
{
"quantity": 2500,
"price": 11.85,
"orders": 1
},
{
"quantity": 5000,
"price": 11.9,
"orders": 2
},
{
"quantity": 10000,
"price": 12.2,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|70646",
"symbol": "BIOCON25SEP355CE",
"last_price": 11.65,
"volume": 217500,
"average_price": 13.76,
"oi": 202500,
"net_change": -3.9,
"total_buy_quantity": 280000,
"total_sell_quantity": 310000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.55,
"last_trade_time": "1756375159465",
"oi_day_high": 202500,
"oi_day_low": 97500
},
"NSE_FO:CGPOWER25SEP660CE": {
"ohlc": {
"open": 27.1,
"high": 29.7,
"low": 24.6,
"close": 25.9
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 26.15,
"orders": 1
},
{
"quantity": 1700,
"price": 26.1,
"orders": 2
},
{
"quantity": 850,
"price": 26.05,
"orders": 1
},
{
"quantity": 850,
"price": 26,
"orders": 1
},
{
"quantity": 2550,
"price": 25.95,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 26.9,
"orders": 1
},
{
"quantity": 2550,
"price": 27.4,
"orders": 1
},
{
"quantity": 2550,
"price": 27.75,
"orders": 1
},
{
"quantity": 2550,
"price": 28.9,
"orders": 1
},
{
"quantity": 850,
"price": 29,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|78226",
"symbol": "CGPOWER25SEP660CE",
"last_price": 25.9,
"volume": 150450,
"average_price": 26.37,
"oi": 56100,
"net_change": -14.1,
"total_buy_quantity": 102000,
"total_sell_quantity": 87550,
"lower_circuit_limit": 15.95,
"upper_circuit_limit": 70.25,
"last_trade_time": "1756375118966",
"oi_day_high": 56100,
"oi_day_low": 850
},
"NSE_FO:BSE25SEP2200PE": {
"ohlc": {
"open": 114.95,
"high": 130.6,
"low": 104,
"close": 128
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 127.3,
"orders": 1
},
{
"quantity": 375,
"price": 126.85,
"orders": 1
},
{
"quantity": 375,
"price": 125.45,
"orders": 1
},
{
"quantity": 750,
"price": 125.4,
"orders": 2
},
{
"quantity": 375,
"price": 125.35,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 128,
"orders": 1
},
{
"quantity": 375,
"price": 128.3,
"orders": 1
},
{
"quantity": 750,
"price": 128.35,
"orders": 2
},
{
"quantity": 375,
"price": 128.4,
"orders": 1
},
{
"quantity": 750,
"price": 128.45,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|76241",
"symbol": "BSE25SEP2200PE",
"last_price": 128,
"volume": 1315500,
"average_price": 116.01,
"oi": 778500,
"net_change": 14.8,
"total_buy_quantity": 43875,
"total_sell_quantity": 55500,
"lower_circuit_limit": 13,
"upper_circuit_limit": 213.4,
"last_trade_time": "1756375198158",
"oi_day_high": 778500,
"oi_day_low": 576375
},
"NSE_FO:CYIENT25SEP1180CE": {
"ohlc": {
"open": 55.5,
"high": 60.85,
"low": 40.85,
"close": 42.85
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 40.2,
"orders": 1
},
{
"quantity": 425,
"price": 40.15,
"orders": 1
},
{
"quantity": 850,
"price": 39.65,
"orders": 2
},
{
"quantity": 425,
"price": 39.55,
"orders": 1
},
{
"quantity": 425,
"price": 39.45,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 41.9,
"orders": 1
},
{
"quantity": 850,
"price": 41.95,
"orders": 2
},
{
"quantity": 425,
"price": 43.05,
"orders": 1
},
{
"quantity": 425,
"price": 43.1,
"orders": 1
},
{
"quantity": 425,
"price": 43.15,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|79974",
"symbol": "CYIENT25SEP1180CE",
"last_price": 42.85,
"volume": 11900,
"average_price": 53.62,
"oi": 8925,
"net_change": -17.8,
"total_buy_quantity": 80750,
"total_sell_quantity": 45475,
"lower_circuit_limit": 8.85,
"upper_circuit_limit": 112.45,
"last_trade_time": "1756375170608",
"oi_day_high": 8925,
"oi_day_low": 4250
},
"NSE_FO:JSWSTEEL25SEP1040CE": {
"ohlc": {
"open": 35.2,
"high": 38,
"low": 29,
"close": 29.25
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 29.55,
"orders": 1
},
{
"quantity": 1350,
"price": 29.5,
"orders": 2
},
{
"quantity": 675,
"price": 29.4,
"orders": 1
},
{
"quantity": 675,
"price": 29.25,
"orders": 1
},
{
"quantity": 675,
"price": 29.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 31.55,
"orders": 1
},
{
"quantity": 1350,
"price": 31.65,
"orders": 1
},
{
"quantity": 675,
"price": 31.75,
"orders": 1
},
{
"quantity": 1350,
"price": 32.45,
"orders": 2
},
{
"quantity": 2025,
"price": 32.55,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|103547",
"symbol": "JSWSTEEL25SEP1040CE",
"last_price": 29.25,
"volume": 169425,
"average_price": 32.16,
"oi": 187650,
"net_change": -5.9,
"total_buy_quantity": 119475,
"total_sell_quantity": 70875,
"lower_circuit_limit": 6.55,
"upper_circuit_limit": 63.75,
"last_trade_time": "1756374915664",
"oi_day_high": 187650,
"oi_day_low": 152550
},
"NSE_FO:MARICO25SEP710PE": {
"ohlc": {
"open": 14.7,
"high": 16.6,
"low": 13.3,
"close": 16.15
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 14.9,
"orders": 1
},
{
"quantity": 1200,
"price": 14.8,
"orders": 1
},
{
"quantity": 1200,
"price": 14.7,
"orders": 1
},
{
"quantity": 1200,
"price": 14.2,
"orders": 1
},
{
"quantity": 1200,
"price": 13.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 16.25,
"orders": 1
},
{
"quantity": 1200,
"price": 16.35,
"orders": 1
},
{
"quantity": 1200,
"price": 16.4,
"orders": 1
},
{
"quantity": 1200,
"price": 16.6,
"orders": 1
},
{
"quantity": 2400,
"price": 16.75,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|107618",
"symbol": "MARICO25SEP710PE",
"last_price": 16.15,
"volume": 52800,
"average_price": 15.13,
"oi": 39600,
"net_change": 2.6,
"total_buy_quantity": 189600,
"total_sell_quantity": 207600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.55,
"last_trade_time": "1756374638888",
"oi_day_high": 39600,
"oi_day_low": 30000
},
"NSE_FO:BAJFINANCE25SEP880PE": {
"ohlc": {
"open": 25.05,
"high": 27.4,
"low": 20.05,
"close": 23.2
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 22.9,
"orders": 2
},
{
"quantity": 3000,
"price": 22.85,
"orders": 3
},
{
"quantity": 3000,
"price": 22.8,
"orders": 3
},
{
"quantity": 1500,
"price": 22.75,
"orders": 2
},
{
"quantity": 3000,
"price": 22.7,
"orders": 3
}
],
"sell": [
{
"quantity": 1500,
"price": 23.15,
"orders": 2
},
{
"quantity": 2250,
"price": 23.2,
"orders": 3
},
{
"quantity": 1500,
"price": 23.25,
"orders": 2
},
{
"quantity": 2250,
"price": 23.3,
"orders": 3
},
{
"quantity": 750,
"price": 23.45,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|41227",
"symbol": "BAJFINANCE25SEP880PE",
"last_price": 23.2,
"volume": 2185500,
"average_price": 23.01,
"oi": 837000,
"net_change": -0.35,
"total_buy_quantity": 122250,
"total_sell_quantity": 95250,
"lower_circuit_limit": 2.65,
"upper_circuit_limit": 44.45,
"last_trade_time": "1756375187528",
"oi_day_high": 849750,
"oi_day_low": 413250
},
"NSE_FO:UPL25SEP720CE": {
"ohlc": {
"open": 27.65,
"high": 29.25,
"low": 16.85,
"close": 17.8
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 17.6,
"orders": 1
},
{
"quantity": 1355,
"price": 17.55,
"orders": 1
},
{
"quantity": 1355,
"price": 17.45,
"orders": 1
},
{
"quantity": 5420,
"price": 17.4,
"orders": 2
},
{
"quantity": 1355,
"price": 17.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2710,
"price": 17.85,
"orders": 2
},
{
"quantity": 4065,
"price": 17.9,
"orders": 2
},
{
"quantity": 5420,
"price": 17.95,
"orders": 3
},
{
"quantity": 2710,
"price": 18,
"orders": 2
},
{
"quantity": 2710,
"price": 18.05,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|143680",
"symbol": "UPL25SEP720CE",
"last_price": 17.8,
"volume": 1953910,
"average_price": 22.68,
"oi": 636850,
"net_change": -4.9,
"total_buy_quantity": 219510,
"total_sell_quantity": 318425,
"lower_circuit_limit": 0.75,
"upper_circuit_limit": 44.65,
"last_trade_time": "1756375191844",
"oi_day_high": 639560,
"oi_day_low": 337395
},
"NSE_FO:MAZDOCK25SEP2600PE": {
"ohlc": {
"open": 93.55,
"high": 97.5,
"low": 72.1,
"close": 97
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 96.4,
"orders": 1
},
{
"quantity": 175,
"price": 96.25,
"orders": 1
},
{
"quantity": 175,
"price": 96.1,
"orders": 1
},
{
"quantity": 350,
"price": 96.05,
"orders": 1
},
{
"quantity": 350,
"price": 96,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 98.1,
"orders": 1
},
{
"quantity": 175,
"price": 98.15,
"orders": 1
},
{
"quantity": 175,
"price": 98.4,
"orders": 1
},
{
"quantity": 175,
"price": 99.4,
"orders": 1
},
{
"quantity": 175,
"price": 99.45,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|112445",
"symbol": "MAZDOCK25SEP2600PE",
"last_price": 97,
"volume": 127750,
"average_price": 87.56,
"oi": 54425,
"net_change": 14.55,
"total_buy_quantity": 53900,
"total_sell_quantity": 14700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 185.15,
"last_trade_time": "1756375130049",
"oi_day_high": 54425,
"oi_day_low": 17850
},
"NSE_FO:ICICIGI25SEP1860PE": {
"ohlc": {
"open": 44.3,
"high": 46.9,
"low": 29.95,
"close": 42.95
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 41.55,
"orders": 1
},
{
"quantity": 325,
"price": 41.5,
"orders": 1
},
{
"quantity": 325,
"price": 40.9,
"orders": 1
},
{
"quantity": 325,
"price": 40.8,
"orders": 1
},
{
"quantity": 325,
"price": 40.7,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 42.85,
"orders": 1
},
{
"quantity": 325,
"price": 43.4,
"orders": 1
},
{
"quantity": 325,
"price": 43.45,
"orders": 1
},
{
"quantity": 325,
"price": 43.5,
"orders": 1
},
{
"quantity": 325,
"price": 44.7,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|93269",
"symbol": "ICICIGI25SEP1860PE",
"last_price": 42.95,
"volume": 37050,
"average_price": 37.64,
"oi": 17225,
"net_change": 2.65,
"total_buy_quantity": 71175,
"total_sell_quantity": 56225,
"lower_circuit_limit": 3.45,
"upper_circuit_limit": 77.15,
"last_trade_time": "1756375177078",
"oi_day_high": 17225,
"oi_day_low": 9100
},
"NSE_FO:COFORGE25SEP1740CE": {
"ohlc": {
"open": 68,
"high": 71.85,
"low": 55.8,
"close": 61.95
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 61.5,
"orders": 1
},
{
"quantity": 375,
"price": 61.4,
"orders": 1
},
{
"quantity": 375,
"price": 61.35,
"orders": 1
},
{
"quantity": 375,
"price": 61.15,
"orders": 1
},
{
"quantity": 375,
"price": 61.1,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 62.3,
"orders": 1
},
{
"quantity": 375,
"price": 62.35,
"orders": 1
},
{
"quantity": 750,
"price": 62.4,
"orders": 2
},
{
"quantity": 375,
"price": 63.05,
"orders": 1
},
{
"quantity": 375,
"price": 64.15,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|77271",
"symbol": "COFORGE25SEP1740CE",
"last_price": 61.95,
"volume": 173625,
"average_price": 63.92,
"oi": 62625,
"net_change": -9.05,
"total_buy_quantity": 57750,
"total_sell_quantity": 45375,
"lower_circuit_limit": 5.85,
"upper_circuit_limit": 136.15,
"last_trade_time": "1756375174823",
"oi_day_high": 62625,
"oi_day_low": 39000
},
"NSE_FO:PGEL25SEP540PE": {
"ohlc": {
"open": 20.6,
"high": 25.15,
"low": 18.45,
"close": 25.15
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 24.6,
"orders": 1
},
{
"quantity": 700,
"price": 24.5,
"orders": 1
},
{
"quantity": 1400,
"price": 24.45,
"orders": 2
},
{
"quantity": 1400,
"price": 24.4,
"orders": 2
},
{
"quantity": 2100,
"price": 23.95,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 25.15,
"orders": 1
},
{
"quantity": 700,
"price": 25.25,
"orders": 1
},
{
"quantity": 1400,
"price": 25.3,
"orders": 2
},
{
"quantity": 1400,
"price": 25.35,
"orders": 2
},
{
"quantity": 700,
"price": 25.4,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|36503",
"symbol": "PGEL25SEP540PE",
"last_price": 25.15,
"volume": 433300,
"average_price": 22.47,
"oi": 188300,
"net_change": 4.5,
"total_buy_quantity": 147700,
"total_sell_quantity": 89600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.95,
"last_trade_time": "1756375170000",
"oi_day_high": 217000,
"oi_day_low": 161000
},
"NSE_FO:CIPLA25SEP1580CE": {
"ohlc": {
"open": 44.75,
"high": 47,
"low": 38.25,
"close": 41.95
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 41.55,
"orders": 2
},
{
"quantity": 375,
"price": 41.5,
"orders": 1
},
{
"quantity": 375,
"price": 41.45,
"orders": 1
},
{
"quantity": 375,
"price": 41.4,
"orders": 1
},
{
"quantity": 750,
"price": 41.05,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 42.8,
"orders": 1
},
{
"quantity": 375,
"price": 42.85,
"orders": 1
},
{
"quantity": 375,
"price": 42.95,
"orders": 1
},
{
"quantity": 375,
"price": 43,
"orders": 1
},
{
"quantity": 375,
"price": 43.45,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|76041",
"symbol": "CIPLA25SEP1580CE",
"last_price": 41.95,
"volume": 265125,
"average_price": 42.66,
"oi": 108000,
"net_change": -0.7,
"total_buy_quantity": 65625,
"total_sell_quantity": 26625,
"lower_circuit_limit": 5.85,
"upper_circuit_limit": 79.45,
"last_trade_time": "1756375195089",
"oi_day_high": 110625,
"oi_day_low": 72000
},
"NSE_FO:DLF25SEP740PE": {
"ohlc": {
"open": 16.5,
"high": 20.6,
"low": 14.3,
"close": 15.75
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 15.5,
"orders": 1
},
{
"quantity": 825,
"price": 15.35,
"orders": 1
},
{
"quantity": 2475,
"price": 15.3,
"orders": 3
},
{
"quantity": 825,
"price": 15.25,
"orders": 1
},
{
"quantity": 825,
"price": 15.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 15.75,
"orders": 2
},
{
"quantity": 2475,
"price": 15.8,
"orders": 3
},
{
"quantity": 1650,
"price": 15.85,
"orders": 2
},
{
"quantity": 825,
"price": 16,
"orders": 1
},
{
"quantity": 1650,
"price": 16.15,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|82152",
"symbol": "DLF25SEP740PE",
"last_price": 15.75,
"volume": 1958550,
"average_price": 17.18,
"oi": 563475,
"net_change": 0.55,
"total_buy_quantity": 147675,
"total_sell_quantity": 142725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.2,
"last_trade_time": "1756375197332",
"oi_day_high": 569250,
"oi_day_low": 322575
},
"NSE_FO:POLICYBZR25SEP1800CE": {
"ohlc": {
"open": 84.95,
"high": 93.7,
"low": 74,
"close": 77.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 73.05,
"orders": 1
},
{
"quantity": 350,
"price": 73,
"orders": 1
},
{
"quantity": 350,
"price": 71.95,
"orders": 1
},
{
"quantity": 1400,
"price": 69.35,
"orders": 1
},
{
"quantity": 1750,
"price": 69.1,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 76.9,
"orders": 2
},
{
"quantity": 350,
"price": 76.95,
"orders": 1
},
{
"quantity": 700,
"price": 77.85,
"orders": 1
},
{
"quantity": 700,
"price": 78.15,
"orders": 2
},
{
"quantity": 700,
"price": 78.2,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|127311",
"symbol": "POLICYBZR25SEP1800CE",
"last_price": 77.5,
"volume": 33250,
"average_price": 83.09,
"oi": 27650,
"net_change": -23.5,
"total_buy_quantity": 16450,
"total_sell_quantity": 47250,
"lower_circuit_limit": 15,
"upper_circuit_limit": 187,
"last_trade_time": "1756375192261",
"oi_day_high": 27650,
"oi_day_low": 11200
},
"NSE_FO:AUBANK25SEP730PE": {
"ohlc": {
"open": 16,
"high": 19.9,
"low": 16,
"close": 18.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 18.65,
"orders": 1
},
{
"quantity": 4000,
"price": 18.4,
"orders": 2
},
{
"quantity": 1000,
"price": 18.35,
"orders": 1
},
{
"quantity": 3000,
"price": 18.05,
"orders": 1
},
{
"quantity": 4000,
"price": 18,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 19.05,
"orders": 1
},
{
"quantity": 2000,
"price": 19.1,
"orders": 2
},
{
"quantity": 1000,
"price": 19.3,
"orders": 1
},
{
"quantity": 1000,
"price": 19.35,
"orders": 1
},
{
"quantity": 1000,
"price": 19.4,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|65312",
"symbol": "AUBANK25SEP730PE",
"last_price": 18.7,
"volume": 322000,
"average_price": 18.53,
"oi": 172000,
"net_change": 4.05,
"total_buy_quantity": 140000,
"total_sell_quantity": 147000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.65,
"last_trade_time": "1756375166381",
"oi_day_high": 177000,
"oi_day_low": 90000
},
"NSE_FO:MANKIND25SEP2450PE": {
"ohlc": {
"open": 63.1,
"high": 69.1,
"low": 58.9,
"close": 65.3
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 65.35,
"orders": 1
},
{
"quantity": 225,
"price": 65.3,
"orders": 1
},
{
"quantity": 225,
"price": 61.15,
"orders": 1
},
{
"quantity": 225,
"price": 61.1,
"orders": 1
},
{
"quantity": 450,
"price": 60.4,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 68.5,
"orders": 1
},
{
"quantity": 225,
"price": 68.6,
"orders": 1
},
{
"quantity": 225,
"price": 68.7,
"orders": 1
},
{
"quantity": 225,
"price": 71.25,
"orders": 1
},
{
"quantity": 225,
"price": 71.3,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|107368",
"symbol": "MANKIND25SEP2450PE",
"last_price": 65.3,
"volume": 4275,
"average_price": 62.78,
"oi": 7650,
"net_change": 5.8,
"total_buy_quantity": 18900,
"total_sell_quantity": 31725,
"lower_circuit_limit": 4.15,
"upper_circuit_limit": 114.85,
"last_trade_time": "1756375015626",
"oi_day_high": 7650,
"oi_day_low": 7200
},
"NSE_FO:BPCL25SEP310PE": {
"ohlc": {
"open": 6.7,
"high": 7.55,
"low": 5.75,
"close": 7.25
},
"depth": {
"buy": [
{
"quantity": 5925,
"price": 7.1,
"orders": 2
},
{
"quantity": 11850,
"price": 7.05,
"orders": 4
},
{
"quantity": 5925,
"price": 7,
"orders": 3
},
{
"quantity": 3950,
"price": 6.9,
"orders": 2
},
{
"quantity": 5925,
"price": 6.85,
"orders": 2
}
],
"sell": [
{
"quantity": 7900,
"price": 7.35,
"orders": 3
},
{
"quantity": 9875,
"price": 7.4,
"orders": 3
},
{
"quantity": 1975,
"price": 7.45,
"orders": 1
},
{
"quantity": 5925,
"price": 7.5,
"orders": 1
},
{
"quantity": 11850,
"price": 7.55,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|75460",
"symbol": "BPCL25SEP310PE",
"last_price": 7.25,
"volume": 1119825,
"average_price": 6.89,
"oi": 509550,
"net_change": 0.6,
"total_buy_quantity": 507575,
"total_sell_quantity": 278475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1756375097722",
"oi_day_high": 558925,
"oi_day_low": 333775
},
"NSE_FO:INDUSTOWER25SEP335PE": {
"ohlc": {
"open": 9.7,
"high": 11.25,
"low": 9.4,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 10.55,
"orders": 1
},
{
"quantity": 3400,
"price": 10.5,
"orders": 2
},
{
"quantity": 1700,
"price": 10.4,
"orders": 1
},
{
"quantity": 1700,
"price": 10.35,
"orders": 1
},
{
"quantity": 5100,
"price": 10.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 10.7,
"orders": 1
},
{
"quantity": 3400,
"price": 10.75,
"orders": 2
},
{
"quantity": 1700,
"price": 10.8,
"orders": 1
},
{
"quantity": 1700,
"price": 10.85,
"orders": 1
},
{
"quantity": 6800,
"price": 10.9,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|97207",
"symbol": "INDUSTOWER25SEP335PE",
"last_price": 10.5,
"volume": 363800,
"average_price": 10.29,
"oi": 292400,
"net_change": 0.95,
"total_buy_quantity": 261800,
"total_sell_quantity": 340000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.55,
"last_trade_time": "1756375148090",
"oi_day_high": 292400,
"oi_day_low": 166600
},
"NSE_FO:ADANIGREEN25SEP920PE": {
"ohlc": {
"open": 29.95,
"high": 35.6,
"low": 27.25,
"close": 32.15
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 32.15,
"orders": 1
},
{
"quantity": 600,
"price": 31.85,
"orders": 1
},
{
"quantity": 600,
"price": 31.75,
"orders": 1
},
{
"quantity": 1800,
"price": 31.65,
"orders": 1
},
{
"quantity": 1800,
"price": 31.6,
"orders": 3
}
],
"sell": [
{
"quantity": 600,
"price": 32.7,
"orders": 1
},
{
"quantity": 1200,
"price": 32.8,
"orders": 2
},
{
"quantity": 600,
"price": 32.85,
"orders": 1
},
{
"quantity": 600,
"price": 33.1,
"orders": 1
},
{
"quantity": 600,
"price": 33.2,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|64200",
"symbol": "ADANIGREEN25SEP920PE",
"last_price": 32.15,
"volume": 301200,
"average_price": 31.37,
"oi": 96000,
"net_change": 2.85,
"total_buy_quantity": 153000,
"total_sell_quantity": 97800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.45,
"last_trade_time": "1756375142000",
"oi_day_high": 96000,
"oi_day_low": 63000
},
"NSE_FO:CONCOR25SEP530PE": {
"ohlc": {
"open": 15.35,
"high": 18,
"low": 12.8,
"close": 13.55
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 13.15,
"orders": 1
},
{
"quantity": 2500,
"price": 13.1,
"orders": 2
},
{
"quantity": 1250,
"price": 13.05,
"orders": 1
},
{
"quantity": 1250,
"price": 13,
"orders": 1
},
{
"quantity": 1250,
"price": 12.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 13.65,
"orders": 1
},
{
"quantity": 1250,
"price": 13.7,
"orders": 1
},
{
"quantity": 1250,
"price": 13.8,
"orders": 1
},
{
"quantity": 1250,
"price": 13.9,
"orders": 1
},
{
"quantity": 2500,
"price": 13.95,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|78744",
"symbol": "CONCOR25SEP530PE",
"last_price": 13.55,
"volume": 376250,
"average_price": 14.36,
"oi": 332500,
"net_change": -1.15,
"total_buy_quantity": 247500,
"total_sell_quantity": 190000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.7,
"last_trade_time": "1756375132080",
"oi_day_high": 335000,
"oi_day_low": 175000
},
"NSE_FO:UNITDSPR25SEP1280CE": {
"ohlc": {
"open": 40.8,
"high": 43.5,
"low": 33.8,
"close": 34.75
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 34.4,
"orders": 1
},
{
"quantity": 400,
"price": 34.35,
"orders": 1
},
{
"quantity": 400,
"price": 34.3,
"orders": 1
},
{
"quantity": 800,
"price": 34.25,
"orders": 1
},
{
"quantity": 400,
"price": 34.2,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 35.8,
"orders": 1
},
{
"quantity": 800,
"price": 35.85,
"orders": 2
},
{
"quantity": 400,
"price": 35.95,
"orders": 1
},
{
"quantity": 400,
"price": 36,
"orders": 1
},
{
"quantity": 400,
"price": 36.2,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|143478",
"symbol": "UNITDSPR25SEP1280CE",
"last_price": 34.75,
"volume": 79200,
"average_price": 37.08,
"oi": 48400,
"net_change": -13.35,
"total_buy_quantity": 30400,
"total_sell_quantity": 34400,
"lower_circuit_limit": 11.1,
"upper_circuit_limit": 85.1,
"last_trade_time": "1756375142759",
"oi_day_high": 48400,
"oi_day_low": 15600
},
"NSE_FO:ETERNAL25SEP315PE": {
"ohlc": {
"open": 10,
"high": 12.05,
"low": 8.75,
"close": 11.1
},
"depth": {
"buy": [
{
"quantity": 7275,
"price": 10.95,
"orders": 1
},
{
"quantity": 14550,
"price": 10.9,
"orders": 5
},
{
"quantity": 14550,
"price": 10.85,
"orders": 4
},
{
"quantity": 9700,
"price": 10.8,
"orders": 3
},
{
"quantity": 14550,
"price": 10.7,
"orders": 2
}
],
"sell": [
{
"quantity": 4850,
"price": 11.1,
"orders": 2
},
{
"quantity": 7275,
"price": 11.15,
"orders": 2
},
{
"quantity": 9700,
"price": 11.2,
"orders": 4
},
{
"quantity": 9700,
"price": 11.25,
"orders": 4
},
{
"quantity": 9700,
"price": 11.3,
"orders": 4
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|83522",
"symbol": "ETERNAL25SEP315PE",
"last_price": 11.1,
"volume": 3753900,
"average_price": 10.39,
"oi": 1518050,
"net_change": 0.6,
"total_buy_quantity": 378300,
"total_sell_quantity": 283725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.5,
"last_trade_time": "1756375079851",
"oi_day_high": 1518050,
"oi_day_low": 1096100
},
"NSE_FO:BLUESTARCO25SEP1880PE": {
"ohlc": {
"open": 64.35,
"high": 67.55,
"low": 55,
"close": 63.45
},
"depth": {
"buy": [
{
"quantity": 975,
"price": 48.45,
"orders": 1
},
{
"quantity": 975,
"price": 48.2,
"orders": 1
},
{
"quantity": 975,
"price": 47.25,
"orders": 1
},
{
"quantity": 1300,
"price": 47.2,
"orders": 2
},
{
"quantity": 2275,
"price": 46.6,
"orders": 1
}
],
"sell": [
{
"quantity": 975,
"price": 82,
"orders": 1
},
{
"quantity": 1300,
"price": 82.05,
"orders": 1
},
{
"quantity": 975,
"price": 83.35,
"orders": 1
},
{
"quantity": 1625,
"price": 83.4,
"orders": 1
},
{
"quantity": 3250,
"price": 85.2,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|74558",
"symbol": "BLUESTARCO25SEP1880PE",
"last_price": 63.45,
"volume": 4225,
"average_price": 63,
"oi": 1625,
"net_change": -210.8,
"total_buy_quantity": 15600,
"total_sell_quantity": 24375,
"lower_circuit_limit": 40.65,
"upper_circuit_limit": 165.55,
"last_trade_time": "1756373177142",
"oi_day_high": 1625,
"oi_day_low": 325
},
"NSE_FO:KOTAKBANK25SEP1940PE": {
"ohlc": {
"open": 35.85,
"high": 35.85,
"low": 27.5,
"close": 33
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 31.85,
"orders": 2
},
{
"quantity": 1200,
"price": 31.8,
"orders": 2
},
{
"quantity": 800,
"price": 31.75,
"orders": 2
},
{
"quantity": 400,
"price": 31.7,
"orders": 1
},
{
"quantity": 400,
"price": 31.6,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 32.95,
"orders": 1
},
{
"quantity": 800,
"price": 33,
"orders": 2
},
{
"quantity": 2400,
"price": 33.05,
"orders": 2
},
{
"quantity": 400,
"price": 33.4,
"orders": 1
},
{
"quantity": 400,
"price": 33.45,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|102763",
"symbol": "KOTAKBANK25SEP1940PE",
"last_price": 33,
"volume": 610000,
"average_price": 31.58,
"oi": 117600,
"net_change": -33.45,
"total_buy_quantity": 49200,
"total_sell_quantity": 50000,
"lower_circuit_limit": 15.75,
"upper_circuit_limit": 85.45,
"last_trade_time": "1756375177395",
"oi_day_high": 125600,
"oi_day_low": 400
},
"NSE_FO:JUBLFOOD25SEP640CE": {
"ohlc": {
"open": 23.9,
"high": 23.9,
"low": 17.25,
"close": 18
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 17.5,
"orders": 1
},
{
"quantity": 1250,
"price": 17.45,
"orders": 1
},
{
"quantity": 1250,
"price": 17.4,
"orders": 1
},
{
"quantity": 1250,
"price": 17.3,
"orders": 1
},
{
"quantity": 1250,
"price": 17.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 18.5,
"orders": 1
},
{
"quantity": 1250,
"price": 18.55,
"orders": 1
},
{
"quantity": 1250,
"price": 18.7,
"orders": 1
},
{
"quantity": 1250,
"price": 18.75,
"orders": 1
},
{
"quantity": 1250,
"price": 19.25,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|104048",
"symbol": "JUBLFOOD25SEP640CE",
"last_price": 18,
"volume": 200000,
"average_price": 19.1,
"oi": 143750,
"net_change": -4.5,
"total_buy_quantity": 153750,
"total_sell_quantity": 191250,
"lower_circuit_limit": 2.5,
"upper_circuit_limit": 42.5,
"last_trade_time": "1756374977062",
"oi_day_high": 143750,
"oi_day_low": 61250
},
"NSE_FO:GODREJPROP25SEP2000CE": {
"ohlc": {
"open": 85,
"high": 86.5,
"low": 61.45,
"close": 67
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 66.25,
"orders": 1
},
{
"quantity": 550,
"price": 66.2,
"orders": 2
},
{
"quantity": 275,
"price": 66.15,
"orders": 1
},
{
"quantity": 275,
"price": 65.95,
"orders": 1
},
{
"quantity": 825,
"price": 65.9,
"orders": 2
}
],
"sell": [
{
"quantity": 275,
"price": 68.35,
"orders": 1
},
{
"quantity": 275,
"price": 70.15,
"orders": 1
},
{
"quantity": 275,
"price": 70.2,
"orders": 1
},
{
"quantity": 275,
"price": 70.25,
"orders": 1
},
{
"quantity": 275,
"price": 70.4,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|88010",
"symbol": "GODREJPROP25SEP2000CE",
"last_price": 67,
"volume": 355300,
"average_price": 72.58,
"oi": 169950,
"net_change": -16.85,
"total_buy_quantity": 34650,
"total_sell_quantity": 45375,
"lower_circuit_limit": 3.8,
"upper_circuit_limit": 163.9,
"last_trade_time": "1756375183325",
"oi_day_high": 169950,
"oi_day_low": 71775
},
"NSE_FO:TORNTPOWER25SEP1240CE": {
"ohlc": {
"open": 59,
"high": 59,
"low": 59,
"close": 59
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 29.1,
"orders": 1
},
{
"quantity": 1500,
"price": 27.4,
"orders": 1
},
{
"quantity": 3750,
"price": 25.55,
"orders": 1
},
{
"quantity": 3750,
"price": 25.45,
"orders": 1
},
{
"quantity": 1875,
"price": 25.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 69.1,
"orders": 1
},
{
"quantity": 1875,
"price": 74.4,
"orders": 1
},
{
"quantity": 3750,
"price": 78.7,
"orders": 1
},
{
"quantity": 3750,
"price": 87.5,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|142661",
"symbol": "TORNTPOWER25SEP1240CE",
"last_price": 59,
"volume": 0,
"average_price": 0,
"oi": 375,
"net_change": 0,
"total_buy_quantity": 12375,
"total_sell_quantity": 10875,
"lower_circuit_limit": 5.1,
"upper_circuit_limit": 112.9,
"last_trade_time": "1756182385000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:POLYCAB25SEP7100CE": {
"ohlc": {
"open": 244.65,
"high": 291.15,
"low": 188.9,
"close": 226.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 231.5,
"orders": 1
},
{
"quantity": 125,
"price": 226.75,
"orders": 1
},
{
"quantity": 625,
"price": 225.95,
"orders": 1
},
{
"quantity": 500,
"price": 225,
"orders": 3
},
{
"quantity": 625,
"price": 224.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 236.3,
"orders": 1
},
{
"quantity": 125,
"price": 236.35,
"orders": 1
},
{
"quantity": 125,
"price": 237.85,
"orders": 1
},
{
"quantity": 125,
"price": 238.95,
"orders": 1
},
{
"quantity": 125,
"price": 239,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|119240",
"symbol": "POLYCAB25SEP7100CE",
"last_price": 226.7,
"volume": 176000,
"average_price": 255.35,
"oi": 33500,
"net_change": 8,
"total_buy_quantity": 24750,
"total_sell_quantity": 10375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 473.8,
"last_trade_time": "1756375157575",
"oi_day_high": 37500,
"oi_day_low": 14500
},
"NSE_FO:NAUKRI25SEP1380CE": {
"ohlc": {
"open": 60,
"high": 62,
"low": 55,
"close": 54.6
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 54.25,
"orders": 1
},
{
"quantity": 375,
"price": 54.2,
"orders": 1
},
{
"quantity": 375,
"price": 51.7,
"orders": 1
},
{
"quantity": 375,
"price": 51.6,
"orders": 1
},
{
"quantity": 375,
"price": 51.5,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 55.2,
"orders": 1
},
{
"quantity": 375,
"price": 55.4,
"orders": 1
},
{
"quantity": 375,
"price": 56.25,
"orders": 1
},
{
"quantity": 375,
"price": 57.05,
"orders": 1
},
{
"quantity": 375,
"price": 57.1,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|111027",
"symbol": "NAUKRI25SEP1380CE",
"last_price": 54.6,
"volume": 19125,
"average_price": 57.75,
"oi": 10875,
"net_change": -8.15,
"total_buy_quantity": 22875,
"total_sell_quantity": 25500,
"lower_circuit_limit": 12.45,
"upper_circuit_limit": 113.05,
"last_trade_time": "1756375181920",
"oi_day_high": 10875,
"oi_day_low": 2625
},
"NSE_FO:DIXON25SEP16750CE": {
"ohlc": {
"open": 640,
"high": 729.15,
"low": 539.75,
"close": 625
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 615.9,
"orders": 1
},
{
"quantity": 100,
"price": 615.85,
"orders": 2
},
{
"quantity": 50,
"price": 615.8,
"orders": 1
},
{
"quantity": 50,
"price": 610.65,
"orders": 1
},
{
"quantity": 50,
"price": 610.6,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 625,
"orders": 1
},
{
"quantity": 50,
"price": 631.25,
"orders": 1
},
{
"quantity": 50,
"price": 631.3,
"orders": 1
},
{
"quantity": 50,
"price": 631.35,
"orders": 1
},
{
"quantity": 50,
"price": 631.4,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|81759",
"symbol": "DIXON25SEP16750CE",
"last_price": 625,
"volume": 86950,
"average_price": 644.51,
"oi": 19000,
"net_change": -10.3,
"total_buy_quantity": 11550,
"total_sell_quantity": 7100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1286.2,
"last_trade_time": "1756375196858",
"oi_day_high": 21950,
"oi_day_low": 11300
},
"NSE_FO:VEDL25SEP420PE": {
"ohlc": {
"open": 8.55,
"high": 10.4,
"low": 7.3,
"close": 8.8
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 8.65,
"orders": 1
},
{
"quantity": 3450,
"price": 8.6,
"orders": 2
},
{
"quantity": 6900,
"price": 8.55,
"orders": 4
},
{
"quantity": 3450,
"price": 8.5,
"orders": 3
},
{
"quantity": 2300,
"price": 8.45,
"orders": 2
}
],
"sell": [
{
"quantity": 4600,
"price": 8.85,
"orders": 3
},
{
"quantity": 4600,
"price": 8.9,
"orders": 3
},
{
"quantity": 6900,
"price": 8.95,
"orders": 4
},
{
"quantity": 2300,
"price": 9,
"orders": 2
},
{
"quantity": 2300,
"price": 9.05,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|48452",
"symbol": "VEDL25SEP420PE",
"last_price": 8.8,
"volume": 1107450,
"average_price": 8.82,
"oi": 293250,
"net_change": -6.55,
"total_buy_quantity": 271400,
"total_sell_quantity": 239200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.35,
"last_trade_time": "1756375108233",
"oi_day_high": 293250,
"oi_day_low": 6900
},
"NSE_FO:SHRIRAMFIN25SEP570CE": {
"ohlc": {
"open": 29.1,
"high": 29.1,
"low": 23.5,
"close": 23.6
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 23.65,
"orders": 1
},
{
"quantity": 1650,
"price": 23.6,
"orders": 1
},
{
"quantity": 2475,
"price": 23.55,
"orders": 1
},
{
"quantity": 4125,
"price": 23.5,
"orders": 4
},
{
"quantity": 825,
"price": 23.45,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 24.2,
"orders": 1
},
{
"quantity": 825,
"price": 24.3,
"orders": 1
},
{
"quantity": 825,
"price": 24.75,
"orders": 1
},
{
"quantity": 825,
"price": 24.8,
"orders": 1
},
{
"quantity": 3300,
"price": 25,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|123536",
"symbol": "SHRIRAMFIN25SEP570CE",
"last_price": 23.6,
"volume": 340725,
"average_price": 26,
"oi": 141075,
"net_change": -16.4,
"total_buy_quantity": 61050,
"total_sell_quantity": 82500,
"lower_circuit_limit": 13.45,
"upper_circuit_limit": 66.55,
"last_trade_time": "1756375167062",
"oi_day_high": 141075,
"oi_day_low": 1650
},
"NSE_FO:SONACOMS25SEP450CE": {
"ohlc": {
"open": 23.55,
"high": 25.95,
"low": 19.1,
"close": 21.1
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 20.55,
"orders": 1
},
{
"quantity": 1050,
"price": 20.5,
"orders": 1
},
{
"quantity": 1050,
"price": 20.35,
"orders": 1
},
{
"quantity": 1050,
"price": 20,
"orders": 1
},
{
"quantity": 1050,
"price": 19.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 21.15,
"orders": 1
},
{
"quantity": 2100,
"price": 21.2,
"orders": 2
},
{
"quantity": 1050,
"price": 21.25,
"orders": 1
},
{
"quantity": 1050,
"price": 21.3,
"orders": 1
},
{
"quantity": 2100,
"price": 21.8,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|124540",
"symbol": "SONACOMS25SEP450CE",
"last_price": 21.1,
"volume": 561750,
"average_price": 22.21,
"oi": 159600,
"net_change": -1.8,
"total_buy_quantity": 72450,
"total_sell_quantity": 205800,
"lower_circuit_limit": 2.9,
"upper_circuit_limit": 42.9,
"last_trade_time": "1756375193316",
"oi_day_high": 174300,
"oi_day_low": 131250
},
"NSE_FO:PIIND25SEP3700CE": {
"ohlc": {
"open": 152.6,
"high": 162.9,
"low": 120.45,
"close": 125.75
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 121.6,
"orders": 1
},
{
"quantity": 175,
"price": 121.55,
"orders": 1
},
{
"quantity": 525,
"price": 110.45,
"orders": 1
},
{
"quantity": 350,
"price": 110.4,
"orders": 1
},
{
"quantity": 175,
"price": 110.35,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 125.1,
"orders": 1
},
{
"quantity": 350,
"price": 125.3,
"orders": 2
},
{
"quantity": 175,
"price": 126.85,
"orders": 1
},
{
"quantity": 175,
"price": 131.3,
"orders": 1
},
{
"quantity": 175,
"price": 131.35,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|125747",
"symbol": "PIIND25SEP3700CE",
"last_price": 125.75,
"volume": 7000,
"average_price": 140.92,
"oi": 4375,
"net_change": -92.25,
"total_buy_quantity": 7000,
"total_sell_quantity": 14700,
"lower_circuit_limit": 98.3,
"upper_circuit_limit": 337.7,
"last_trade_time": "1756375145095",
"oi_day_high": 4375,
"oi_day_low": 1050
},
"NSE_FO:PFC25SEP380PE": {
"ohlc": {
"open": 7.25,
"high": 10.35,
"low": 6.6,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 5200,
"price": 9.7,
"orders": 3
},
{
"quantity": 3900,
"price": 9.65,
"orders": 2
},
{
"quantity": 7800,
"price": 9.6,
"orders": 4
},
{
"quantity": 6500,
"price": 9.55,
"orders": 4
},
{
"quantity": 9100,
"price": 9.5,
"orders": 4
}
],
"sell": [
{
"quantity": 5200,
"price": 9.95,
"orders": 3
},
{
"quantity": 31200,
"price": 10,
"orders": 4
},
{
"quantity": 5200,
"price": 10.05,
"orders": 3
},
{
"quantity": 5200,
"price": 10.1,
"orders": 4
},
{
"quantity": 3900,
"price": 10.15,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|122551",
"symbol": "PFC25SEP380PE",
"last_price": 10,
"volume": 3593200,
"average_price": 8.67,
"oi": 1536600,
"net_change": 2.9,
"total_buy_quantity": 339300,
"total_sell_quantity": 232700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.1,
"last_trade_time": "1756375184834",
"oi_day_high": 1536600,
"oi_day_low": 1193400
},
"NSE_FO:COALINDIA25SEP375PE": {
"ohlc": {
"open": 8.45,
"high": 9.85,
"low": 5.8,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 12150,
"price": 6.4,
"orders": 6
},
{
"quantity": 6750,
"price": 6.35,
"orders": 3
},
{
"quantity": 12150,
"price": 6.3,
"orders": 6
},
{
"quantity": 12150,
"price": 6.25,
"orders": 6
},
{
"quantity": 5400,
"price": 6.2,
"orders": 3
}
],
"sell": [
{
"quantity": 6750,
"price": 6.55,
"orders": 5
},
{
"quantity": 6750,
"price": 6.6,
"orders": 4
},
{
"quantity": 6750,
"price": 6.65,
"orders": 4
},
{
"quantity": 2700,
"price": 6.7,
"orders": 2
},
{
"quantity": 1350,
"price": 6.9,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|76636",
"symbol": "COALINDIA25SEP375PE",
"last_price": 6.5,
"volume": 1890000,
"average_price": 6.83,
"oi": 1367550,
"net_change": -0.65,
"total_buy_quantity": 348300,
"total_sell_quantity": 187650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1756375196276",
"oi_day_high": 1367550,
"oi_day_low": 1046250
},
"NSE_FO:CDSL25SEP1460PE": {
"ohlc": {
"open": 37.45,
"high": 54.15,
"low": 36.8,
"close": 53
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 53.05,
"orders": 1
},
{
"quantity": 475,
"price": 53,
"orders": 1
},
{
"quantity": 475,
"price": 52.85,
"orders": 1
},
{
"quantity": 475,
"price": 52.8,
"orders": 1
},
{
"quantity": 475,
"price": 52.5,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 53.6,
"orders": 1
},
{
"quantity": 475,
"price": 53.9,
"orders": 1
},
{
"quantity": 1425,
"price": 53.95,
"orders": 1
},
{
"quantity": 1900,
"price": 54,
"orders": 3
},
{
"quantity": 475,
"price": 54.6,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|74935",
"symbol": "CDSL25SEP1460PE",
"last_price": 53,
"volume": 617975,
"average_price": 46.79,
"oi": 204725,
"net_change": 13,
"total_buy_quantity": 110675,
"total_sell_quantity": 64600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.65,
"last_trade_time": "1756375187624",
"oi_day_high": 206150,
"oi_day_low": 135375
},
"NSE_FO:HINDUNILVR25SEP2660CE": {
"ohlc": {
"open": 92.3,
"high": 98,
"low": 62,
"close": 62.95
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 62.05,
"orders": 2
},
{
"quantity": 300,
"price": 62,
"orders": 1
},
{
"quantity": 300,
"price": 61.95,
"orders": 1
},
{
"quantity": 600,
"price": 61.9,
"orders": 2
},
{
"quantity": 600,
"price": 61.55,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 63.5,
"orders": 1
},
{
"quantity": 300,
"price": 63.7,
"orders": 1
},
{
"quantity": 600,
"price": 63.75,
"orders": 2
},
{
"quantity": 600,
"price": 63.8,
"orders": 2
},
{
"quantity": 300,
"price": 63.85,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|91736",
"symbol": "HINDUNILVR25SEP2660CE",
"last_price": 62.95,
"volume": 328500,
"average_price": 74.72,
"oi": 87300,
"net_change": -22.05,
"total_buy_quantity": 34800,
"total_sell_quantity": 49800,
"lower_circuit_limit": 23.4,
"upper_circuit_limit": 146.6,
"last_trade_time": "1756375188711",
"oi_day_high": 87300,
"oi_day_low": 66900
},
"NSE_FO:SAIL25SEP120PE": {
"ohlc": {
"open": 4.7,
"high": 5.55,
"low": 4.4,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 14100,
"price": 4.7,
"orders": 3
},
{
"quantity": 28200,
"price": 4.65,
"orders": 4
},
{
"quantity": 18800,
"price": 4.6,
"orders": 3
},
{
"quantity": 18800,
"price": 4.55,
"orders": 4
},
{
"quantity": 14100,
"price": 4.5,
"orders": 3
}
],
"sell": [
{
"quantity": 9400,
"price": 4.85,
"orders": 1
},
{
"quantity": 23500,
"price": 4.9,
"orders": 3
},
{
"quantity": 18800,
"price": 4.95,
"orders": 2
},
{
"quantity": 70500,
"price": 5,
"orders": 6
},
{
"quantity": 18800,
"price": 5.05,
"orders": 4
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|130507",
"symbol": "SAIL25SEP120PE",
"last_price": 4.75,
"volume": 2589700,
"average_price": 4.79,
"oi": 2561500,
"net_change": 0.3,
"total_buy_quantity": 846000,
"total_sell_quantity": 695600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1756375179778",
"oi_day_high": 2594400,
"oi_day_low": 1912900
},
"NSE_FO:SBILIFE25SEP1820CE": {
"ohlc": {
"open": 51.6,
"high": 65.5,
"low": 46.55,
"close": 49.45
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 48.3,
"orders": 1
},
{
"quantity": 375,
"price": 46.6,
"orders": 1
},
{
"quantity": 750,
"price": 46.55,
"orders": 2
},
{
"quantity": 375,
"price": 46.5,
"orders": 1
},
{
"quantity": 3750,
"price": 42.45,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 49.85,
"orders": 1
},
{
"quantity": 375,
"price": 49.9,
"orders": 1
},
{
"quantity": 375,
"price": 51.75,
"orders": 1
},
{
"quantity": 1125,
"price": 51.95,
"orders": 1
},
{
"quantity": 7500,
"price": 52,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|121980",
"symbol": "SBILIFE25SEP1820CE",
"last_price": 49.45,
"volume": 149250,
"average_price": 58.25,
"oi": 34125,
"net_change": -2.15,
"total_buy_quantity": 19875,
"total_sell_quantity": 48750,
"lower_circuit_limit": 10.4,
"upper_circuit_limit": 92.8,
"last_trade_time": "1756375167308",
"oi_day_high": 35625,
"oi_day_low": 14625
},
"NSE_FO:IRFC25SEP117.5PE": {
"ohlc": {
"open": 3,
"high": 3.4,
"low": 2.5,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 46750,
"price": 3.35,
"orders": 8
},
{
"quantity": 25500,
"price": 3.3,
"orders": 3
},
{
"quantity": 12750,
"price": 3.25,
"orders": 2
},
{
"quantity": 8500,
"price": 3.2,
"orders": 2
},
{
"quantity": 4250,
"price": 3.15,
"orders": 1
}
],
"sell": [
{
"quantity": 29750,
"price": 3.45,
"orders": 6
},
{
"quantity": 42500,
"price": 3.5,
"orders": 8
},
{
"quantity": 8500,
"price": 3.55,
"orders": 2
},
{
"quantity": 4250,
"price": 3.6,
"orders": 1
},
{
"quantity": 4250,
"price": 3.65,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|99078",
"symbol": "IRFC25SEP117.5PE",
"last_price": 3.4,
"volume": 250750,
"average_price": 3.05,
"oi": 110500,
"net_change": 0.7,
"total_buy_quantity": 939250,
"total_sell_quantity": 646000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1756375140005",
"oi_day_high": 110500,
"oi_day_low": 29750
},
"NSE_FO:LTIM25SEP5200PE": {
"ohlc": {
"open": 195.55,
"high": 230.25,
"low": 185.4,
"close": 205.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 203.3,
"orders": 1
},
{
"quantity": 150,
"price": 203.25,
"orders": 1
},
{
"quantity": 150,
"price": 203.2,
"orders": 1
},
{
"quantity": 150,
"price": 203.1,
"orders": 1
},
{
"quantity": 150,
"price": 200.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 211.7,
"orders": 2
},
{
"quantity": 300,
"price": 212.65,
"orders": 1
},
{
"quantity": 450,
"price": 219.25,
"orders": 1
},
{
"quantity": 600,
"price": 228.25,
"orders": 1
},
{
"quantity": 1350,
"price": 230.65,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|109650",
"symbol": "LTIM25SEP5200PE",
"last_price": 205.3,
"volume": 17400,
"average_price": 209.27,
"oi": 16200,
"net_change": 28.85,
"total_buy_quantity": 13800,
"total_sell_quantity": 8100,
"lower_circuit_limit": 43.95,
"upper_circuit_limit": 308.95,
"last_trade_time": "1756374997640",
"oi_day_high": 16500,
"oi_day_low": 12450
},
"NSE_FO:NBCC25SEP100CE": {
"ohlc": {
"open": 5,
"high": 5.2,
"low": 3.65,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 26000,
"price": 3.75,
"orders": 3
},
{
"quantity": 45500,
"price": 3.7,
"orders": 5
},
{
"quantity": 26000,
"price": 3.65,
"orders": 4
},
{
"quantity": 6500,
"price": 3.6,
"orders": 1
},
{
"quantity": 6500,
"price": 3.55,
"orders": 1
}
],
"sell": [
{
"quantity": 39000,
"price": 3.9,
"orders": 4
},
{
"quantity": 52000,
"price": 3.95,
"orders": 6
},
{
"quantity": 32500,
"price": 4,
"orders": 5
},
{
"quantity": 19500,
"price": 4.05,
"orders": 3
},
{
"quantity": 19500,
"price": 4.1,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|116331",
"symbol": "NBCC25SEP100CE",
"last_price": 3.8,
"volume": 1202500,
"average_price": 4.34,
"oi": 799500,
"net_change": -1.25,
"total_buy_quantity": 500500,
"total_sell_quantity": 994500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1756375142326",
"oi_day_high": 799500,
"oi_day_low": 117000
},
"NSE_FO:INDIGO25SEP5700PE": {
"ohlc": {
"open": 66.35,
"high": 145.5,
"low": 66.35,
"close": 122.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 122.85,
"orders": 1
},
{
"quantity": 150,
"price": 122.8,
"orders": 1
},
{
"quantity": 300,
"price": 122.55,
"orders": 1
},
{
"quantity": 300,
"price": 122.5,
"orders": 2
},
{
"quantity": 150,
"price": 122.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 124,
"orders": 1
},
{
"quantity": 150,
"price": 125,
"orders": 1
},
{
"quantity": 150,
"price": 125.7,
"orders": 1
},
{
"quantity": 150,
"price": 125.75,
"orders": 1
},
{
"quantity": 150,
"price": 126,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|96333",
"symbol": "INDIGO25SEP5700PE",
"last_price": 122.9,
"volume": 1072650,
"average_price": 120.99,
"oi": 211050,
"net_change": 71.7,
"total_buy_quantity": 41550,
"total_sell_quantity": 19800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 259.95,
"last_trade_time": "1756375199660",
"oi_day_high": 213750,
"oi_day_low": 23700
},
"NSE_FO:JSWENERGY25SEP500PE": {
"ohlc": {
"open": 11.7,
"high": 16.75,
"low": 10.95,
"close": 16
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 15.7,
"orders": 1
},
{
"quantity": 1000,
"price": 15.6,
"orders": 1
},
{
"quantity": 2000,
"price": 15.55,
"orders": 2
},
{
"quantity": 1000,
"price": 15.5,
"orders": 1
},
{
"quantity": 1000,
"price": 15.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 16.4,
"orders": 1
},
{
"quantity": 2000,
"price": 16.45,
"orders": 2
},
{
"quantity": 1000,
"price": 16.5,
"orders": 1
},
{
"quantity": 1000,
"price": 16.55,
"orders": 1
},
{
"quantity": 2000,
"price": 16.6,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|103199",
"symbol": "JSWENERGY25SEP500PE",
"last_price": 16,
"volume": 658000,
"average_price": 13.75,
"oi": 440000,
"net_change": 5.95,
"total_buy_quantity": 276000,
"total_sell_quantity": 192000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1756375185188",
"oi_day_high": 468000,
"oi_day_low": 419000
},
"NSE_FO:TRENT25SEP5200PE": {
"ohlc": {
"open": 144.5,
"high": 152.7,
"low": 124.35,
"close": 140
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 140.65,
"orders": 2
},
{
"quantity": 100,
"price": 140.6,
"orders": 1
},
{
"quantity": 100,
"price": 139.45,
"orders": 1
},
{
"quantity": 100,
"price": 139.35,
"orders": 1
},
{
"quantity": 100,
"price": 139.25,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 143.7,
"orders": 1
},
{
"quantity": 100,
"price": 143.9,
"orders": 1
},
{
"quantity": 100,
"price": 147.6,
"orders": 1
},
{
"quantity": 100,
"price": 147.65,
"orders": 1
},
{
"quantity": 200,
"price": 148.3,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|142764",
"symbol": "TRENT25SEP5200PE",
"last_price": 140,
"volume": 166600,
"average_price": 141.12,
"oi": 77700,
"net_change": 4.25,
"total_buy_quantity": 35900,
"total_sell_quantity": 6800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 295.8,
"last_trade_time": "1756375171879",
"oi_day_high": 77700,
"oi_day_low": 62700
},
"NSE_FO:HINDZINC25SEP420CE": {
"ohlc": {
"open": 19.45,
"high": 19.45,
"low": 15,
"close": 16.1
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 15.8,
"orders": 1
},
{
"quantity": 1225,
"price": 15.75,
"orders": 1
},
{
"quantity": 1225,
"price": 15.7,
"orders": 1
},
{
"quantity": 6125,
"price": 15.65,
"orders": 2
},
{
"quantity": 2450,
"price": 15.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 16,
"orders": 1
},
{
"quantity": 1225,
"price": 16.3,
"orders": 1
},
{
"quantity": 8575,
"price": 16.35,
"orders": 1
},
{
"quantity": 1225,
"price": 16.55,
"orders": 1
},
{
"quantity": 1225,
"price": 16.6,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|94376",
"symbol": "HINDZINC25SEP420CE",
"last_price": 16.1,
"volume": 162925,
"average_price": 16.31,
"oi": 198450,
"net_change": -4.1,
"total_buy_quantity": 128625,
"total_sell_quantity": 197225,
"lower_circuit_limit": 0.2,
"upper_circuit_limit": 40.2,
"last_trade_time": "1756375047305",
"oi_day_high": 204575,
"oi_day_low": 176400
},
"NSE_FO:KEI25SEP3850CE": {
"ohlc": {
"open": 207.8,
"high": 207.8,
"low": 207.8,
"close": 207.8
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 118.55,
"orders": 1
},
{
"quantity": 525,
"price": 118.5,
"orders": 1
},
{
"quantity": 700,
"price": 118.25,
"orders": 2
},
{
"quantity": 700,
"price": 94.1,
"orders": 1
},
{
"quantity": 875,
"price": 89.9,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 167.7,
"orders": 1
},
{
"quantity": 175,
"price": 167.8,
"orders": 1
},
{
"quantity": 175,
"price": 167.9,
"orders": 1
},
{
"quantity": 7000,
"price": 194.1,
"orders": 1
},
{
"quantity": 875,
"price": 237.1,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|102205",
"symbol": "KEI25SEP3850CE",
"last_price": 207.8,
"volume": 0,
"average_price": 0,
"oi": 1750,
"net_change": 0,
"total_buy_quantity": 6825,
"total_sell_quantity": 12600,
"lower_circuit_limit": 33.85,
"upper_circuit_limit": 381.75,
"last_trade_time": "1756187763000",
"oi_day_high": 1750,
"oi_day_low": 1750
},
"NSE_FO:ASTRAL25SEP1360PE": {
"ohlc": {
"open": 31,
"high": 38,
"low": 29.3,
"close": 36.3
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 36.4,
"orders": 1
},
{
"quantity": 425,
"price": 36.35,
"orders": 1
},
{
"quantity": 425,
"price": 36.25,
"orders": 1
},
{
"quantity": 425,
"price": 36.2,
"orders": 1
},
{
"quantity": 425,
"price": 36.15,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 36.95,
"orders": 1
},
{
"quantity": 425,
"price": 37.05,
"orders": 1
},
{
"quantity": 425,
"price": 38.1,
"orders": 1
},
{
"quantity": 850,
"price": 38.3,
"orders": 1
},
{
"quantity": 850,
"price": 38.95,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|68812",
"symbol": "ASTRAL25SEP1360PE",
"last_price": 36.3,
"volume": 190825,
"average_price": 34.1,
"oi": 95200,
"net_change": 9.8,
"total_buy_quantity": 73100,
"total_sell_quantity": 51425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.05,
"last_trade_time": "1756375080725",
"oi_day_high": 95200,
"oi_day_low": 24225
},
"NSE_FO:SOLARINDS25SEP14000PE": {
"ohlc": {
"open": 399.95,
"high": 561.3,
"low": 364.1,
"close": 500.7
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 506.95,
"orders": 2
},
{
"quantity": 75,
"price": 498.2,
"orders": 1
},
{
"quantity": 75,
"price": 498.1,
"orders": 1
},
{
"quantity": 75,
"price": 497.9,
"orders": 1
},
{
"quantity": 75,
"price": 497.85,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 537.45,
"orders": 1
},
{
"quantity": 75,
"price": 537.5,
"orders": 1
},
{
"quantity": 150,
"price": 541,
"orders": 1
},
{
"quantity": 75,
"price": 541.05,
"orders": 1
},
{
"quantity": 75,
"price": 544.35,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|135311",
"symbol": "SOLARINDS25SEP14000PE",
"last_price": 500.7,
"volume": 46950,
"average_price": 453.26,
"oi": 36300,
"net_change": 141.75,
"total_buy_quantity": 10650,
"total_sell_quantity": 6150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 750.2,
"last_trade_time": "1756375157741",
"oi_day_high": 36300,
"oi_day_low": 30900
},
"NSE_FO:TORNTPHARM25SEP3600CE": {
"ohlc": {
"open": 95.05,
"high": 95.05,
"low": 65,
"close": 68.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 66,
"orders": 1
},
{
"quantity": 4250,
"price": 59.6,
"orders": 1
},
{
"quantity": 1000,
"price": 53.7,
"orders": 1
},
{
"quantity": 1250,
"price": 53.6,
"orders": 1
},
{
"quantity": 2500,
"price": 52.9,
"orders": 1
}
],
"sell": [
{
"quantity": 4250,
"price": 80.85,
"orders": 1
},
{
"quantity": 250,
"price": 87.65,
"orders": 1
},
{
"quantity": 250,
"price": 91.9,
"orders": 1
},
{
"quantity": 1500,
"price": 91.95,
"orders": 1
},
{
"quantity": 1000,
"price": 134.9,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|142505",
"symbol": "TORNTPHARM25SEP3600CE",
"last_price": 68.05,
"volume": 27500,
"average_price": 75.5,
"oi": 18750,
"net_change": -34.6,
"total_buy_quantity": 11750,
"total_sell_quantity": 13750,
"lower_circuit_limit": 17.8,
"upper_circuit_limit": 187.5,
"last_trade_time": "1756375009474",
"oi_day_high": 18750,
"oi_day_low": 5500
},
"NSE_FO:HINDALCO25SEP700CE": {
"ohlc": {
"open": 21,
"high": 25.1,
"low": 20,
"close": 20.05
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 20,
"orders": 1
},
{
"quantity": 5600,
"price": 19.7,
"orders": 1
},
{
"quantity": 8400,
"price": 19.4,
"orders": 2
},
{
"quantity": 5600,
"price": 19.3,
"orders": 1
},
{
"quantity": 1400,
"price": 19.25,
"orders": 1
}
],
"sell": [
{
"quantity": 4200,
"price": 20.45,
"orders": 3
},
{
"quantity": 4200,
"price": 20.85,
"orders": 1
},
{
"quantity": 1400,
"price": 20.9,
"orders": 1
},
{
"quantity": 4200,
"price": 20.95,
"orders": 1
},
{
"quantity": 1400,
"price": 21,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|92784",
"symbol": "HINDALCO25SEP700CE",
"last_price": 20.05,
"volume": 2042600,
"average_price": 22.63,
"oi": 800800,
"net_change": -3.45,
"total_buy_quantity": 145600,
"total_sell_quantity": 148400,
"lower_circuit_limit": 1.25,
"upper_circuit_limit": 45.75,
"last_trade_time": "1756375199874",
"oi_day_high": 805000,
"oi_day_low": 616000
},
"NSE_FO:DMART25SEP4700PE": {
"ohlc": {
"open": 185.95,
"high": 185.95,
"low": 140.3,
"close": 172.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 165.05,
"orders": 1
},
{
"quantity": 150,
"price": 165,
"orders": 1
},
{
"quantity": 150,
"price": 163.1,
"orders": 1
},
{
"quantity": 150,
"price": 163,
"orders": 1
},
{
"quantity": 300,
"price": 160.25,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 172.5,
"orders": 1
},
{
"quantity": 750,
"price": 172.55,
"orders": 1
},
{
"quantity": 300,
"price": 174.95,
"orders": 1
},
{
"quantity": 300,
"price": 175,
"orders": 1
},
{
"quantity": 150,
"price": 181.45,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|84178",
"symbol": "DMART25SEP4700PE",
"last_price": 172.5,
"volume": 40650,
"average_price": 166.97,
"oi": 32100,
"net_change": -13.85,
"total_buy_quantity": 19500,
"total_sell_quantity": 18600,
"lower_circuit_limit": 73.75,
"upper_circuit_limit": 298.95,
"last_trade_time": "1756375192558",
"oi_day_high": 32550,
"oi_day_low": 26250
},
"NSE_FO:SUZLON25SEP56PE": {
"ohlc": {
"open": 1.7,
"high": 2.45,
"low": 1.7,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 128000,
"price": 2.1,
"orders": 13
},
{
"quantity": 56000,
"price": 2.05,
"orders": 4
},
{
"quantity": 8000,
"price": 2,
"orders": 1
},
{
"quantity": 16000,
"price": 1.95,
"orders": 2
},
{
"quantity": 8000,
"price": 1.9,
"orders": 1
}
],
"sell": [
{
"quantity": 112000,
"price": 2.2,
"orders": 12
},
{
"quantity": 120000,
"price": 2.25,
"orders": 13
},
{
"quantity": 48000,
"price": 2.3,
"orders": 4
},
{
"quantity": 24000,
"price": 2.35,
"orders": 3
},
{
"quantity": 24000,
"price": 2.4,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|126190",
"symbol": "SUZLON25SEP56PE",
"last_price": 2.2,
"volume": 2328000,
"average_price": 2.13,
"oi": 1160000,
"net_change": 0.15,
"total_buy_quantity": 1016000,
"total_sell_quantity": 1320000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1756375185916",
"oi_day_high": 1168000,
"oi_day_low": 720000
},
"NSE_FO:KFINTECH25SEP1050PE": {
"ohlc": {
"open": 45.8,
"high": 47,
"low": 33.8,
"close": 44
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 40.85,
"orders": 1
},
{
"quantity": 450,
"price": 40.75,
"orders": 1
},
{
"quantity": 450,
"price": 40.1,
"orders": 1
},
{
"quantity": 450,
"price": 39,
"orders": 1
},
{
"quantity": 6750,
"price": 38.4,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 45.6,
"orders": 1
},
{
"quantity": 450,
"price": 46.1,
"orders": 1
},
{
"quantity": 450,
"price": 46.15,
"orders": 1
},
{
"quantity": 450,
"price": 46.2,
"orders": 1
},
{
"quantity": 450,
"price": 47.35,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|102581",
"symbol": "KFINTECH25SEP1050PE",
"last_price": 44,
"volume": 163350,
"average_price": 38.38,
"oi": 73350,
"net_change": 2.35,
"total_buy_quantity": 59400,
"total_sell_quantity": 45900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.85,
"last_trade_time": "1756375199902",
"oi_day_high": 78750,
"oi_day_low": 21150
},
"NSE_FO:AUROPHARMA25SEP1020CE": {
"ohlc": {
"open": 49,
"high": 50,
"low": 42,
"close": 44.1
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 42.75,
"orders": 1
},
{
"quantity": 1100,
"price": 42.7,
"orders": 1
},
{
"quantity": 550,
"price": 41.9,
"orders": 1
},
{
"quantity": 550,
"price": 41.75,
"orders": 1
},
{
"quantity": 1650,
"price": 41.55,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 44.4,
"orders": 1
},
{
"quantity": 550,
"price": 44.45,
"orders": 1
},
{
"quantity": 550,
"price": 44.55,
"orders": 1
},
{
"quantity": 550,
"price": 45.15,
"orders": 1
},
{
"quantity": 550,
"price": 45.25,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|65578",
"symbol": "AUROPHARMA25SEP1020CE",
"last_price": 44.1,
"volume": 117150,
"average_price": 46.41,
"oi": 40150,
"net_change": -10.9,
"total_buy_quantity": 29150,
"total_sell_quantity": 66550,
"lower_circuit_limit": 18.45,
"upper_circuit_limit": 91.55,
"last_trade_time": "1756375034649",
"oi_day_high": 41250,
"oi_day_low": 4950
},
"NSE_FO:BDL25SEP1450CE": {
"ohlc": {
"open": 70.15,
"high": 80,
"low": 51.85,
"close": 52.4
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 52.65,
"orders": 1
},
{
"quantity": 325,
"price": 52.25,
"orders": 1
},
{
"quantity": 325,
"price": 52.2,
"orders": 1
},
{
"quantity": 325,
"price": 52.1,
"orders": 1
},
{
"quantity": 325,
"price": 52.05,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 53.6,
"orders": 1
},
{
"quantity": 325,
"price": 53.85,
"orders": 1
},
{
"quantity": 325,
"price": 54.05,
"orders": 1
},
{
"quantity": 325,
"price": 54.15,
"orders": 1
},
{
"quantity": 325,
"price": 54.2,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|68542",
"symbol": "BDL25SEP1450CE",
"last_price": 52.4,
"volume": 124800,
"average_price": 61.34,
"oi": 75400,
"net_change": -25.9,
"total_buy_quantity": 32175,
"total_sell_quantity": 59475,
"lower_circuit_limit": 2.7,
"upper_circuit_limit": 153.9,
"last_trade_time": "1756375170717",
"oi_day_high": 75400,
"oi_day_low": 28275
},
"NSE_FO:GMRAIRPORT25SEP86PE": {
"ohlc": {
"open": 1.7,
"high": 2.1,
"low": 1.45,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 111600,
"price": 2.1,
"orders": 14
},
{
"quantity": 34875,
"price": 2.05,
"orders": 4
},
{
"quantity": 13950,
"price": 2,
"orders": 2
},
{
"quantity": 13950,
"price": 1.95,
"orders": 2
},
{
"quantity": 13950,
"price": 1.9,
"orders": 2
}
],
"sell": [
{
"quantity": 76725,
"price": 2.2,
"orders": 9
},
{
"quantity": 83700,
"price": 2.25,
"orders": 12
},
{
"quantity": 13950,
"price": 2.3,
"orders": 2
},
{
"quantity": 6975,
"price": 2.35,
"orders": 1
},
{
"quantity": 20925,
"price": 2.4,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|87650",
"symbol": "GMRAIRPORT25SEP86PE",
"last_price": 2.1,
"volume": 502200,
"average_price": 1.79,
"oi": 502200,
"net_change": 0.9,
"total_buy_quantity": 1234575,
"total_sell_quantity": 990450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1756374589746",
"oi_day_high": 502200,
"oi_day_low": 383625
},
"NSE_FO:ALKEM25SEP5400CE": {
"ohlc": {
"open": 175,
"high": 182.1,
"low": 129.6,
"close": 131.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 121.9,
"orders": 1
},
{
"quantity": 125,
"price": 121.45,
"orders": 1
},
{
"quantity": 500,
"price": 114.9,
"orders": 1
},
{
"quantity": 125,
"price": 113.75,
"orders": 1
},
{
"quantity": 2250,
"price": 113.7,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 127.75,
"orders": 1
},
{
"quantity": 125,
"price": 127.8,
"orders": 1
},
{
"quantity": 125,
"price": 128.9,
"orders": 1
},
{
"quantity": 125,
"price": 128.95,
"orders": 1
},
{
"quantity": 125,
"price": 133.15,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|65260",
"symbol": "ALKEM25SEP5400CE",
"last_price": 131.25,
"volume": 20375,
"average_price": 146.31,
"oi": 14875,
"net_change": -42.8,
"total_buy_quantity": 11750,
"total_sell_quantity": 12125,
"lower_circuit_limit": 32.8,
"upper_circuit_limit": 315.3,
"last_trade_time": "1756375036742",
"oi_day_high": 15250,
"oi_day_low": 11875
},
"NSE_FO:ASIANPAINT25SEP2480PE": {
"ohlc": {
"open": 41.85,
"high": 51.45,
"low": 35.8,
"close": 50.25
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 49.65,
"orders": 1
},
{
"quantity": 250,
"price": 49.6,
"orders": 1
},
{
"quantity": 250,
"price": 49.55,
"orders": 1
},
{
"quantity": 250,
"price": 49.45,
"orders": 1
},
{
"quantity": 250,
"price": 49.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 50.25,
"orders": 1
},
{
"quantity": 250,
"price": 50.55,
"orders": 1
},
{
"quantity": 500,
"price": 51.05,
"orders": 1
},
{
"quantity": 750,
"price": 51.1,
"orders": 3
},
{
"quantity": 250,
"price": 51.15,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|68561",
"symbol": "ASIANPAINT25SEP2480PE",
"last_price": 50.25,
"volume": 326250,
"average_price": 42.39,
"oi": 59750,
"net_change": 0.95,
"total_buy_quantity": 27750,
"total_sell_quantity": 54000,
"lower_circuit_limit": 6.85,
"upper_circuit_limit": 91.75,
"last_trade_time": "1756375158268",
"oi_day_high": 69500,
"oi_day_low": 26750
},
"NSE_FO:ABCAPITAL25SEP275CE": {
"ohlc": {
"open": 12.25,
"high": 15,
"low": 11.1,
"close": 11.55
},
"depth": {
"buy": [
{
"quantity": 6200,
"price": 11.35,
"orders": 2
},
{
"quantity": 3100,
"price": 11.25,
"orders": 1
},
{
"quantity": 3100,
"price": 11.2,
"orders": 1
},
{
"quantity": 3100,
"price": 11.15,
"orders": 1
},
{
"quantity": 3100,
"price": 11.1,
"orders": 1
}
],
"sell": [
{
"quantity": 6200,
"price": 11.55,
"orders": 2
},
{
"quantity": 3100,
"price": 11.6,
"orders": 1
},
{
"quantity": 3100,
"price": 11.65,
"orders": 1
},
{
"quantity": 3100,
"price": 11.75,
"orders": 1
},
{
"quantity": 3100,
"price": 11.8,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|61414",
"symbol": "ABCAPITAL25SEP275CE",
"last_price": 11.55,
"volume": 195300,
"average_price": 13.01,
"oi": 182900,
"net_change": -2.3,
"total_buy_quantity": 387500,
"total_sell_quantity": 319300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.85,
"last_trade_time": "1756375109690",
"oi_day_high": 182900,
"oi_day_low": 148800
},
"NSE_FO:ADANIENSOL25SEP780PE": {
"ohlc": {
"open": 28.9,
"high": 33.65,
"low": 21.85,
"close": 31.15
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 30.8,
"orders": 1
},
{
"quantity": 675,
"price": 30.35,
"orders": 1
},
{
"quantity": 675,
"price": 30.3,
"orders": 1
},
{
"quantity": 675,
"price": 30.2,
"orders": 1
},
{
"quantity": 2025,
"price": 30.1,
"orders": 1
}
],
"sell": [
{
"quantity": 4050,
"price": 32.95,
"orders": 2
},
{
"quantity": 675,
"price": 33,
"orders": 1
},
{
"quantity": 675,
"price": 33.15,
"orders": 1
},
{
"quantity": 2700,
"price": 33.9,
"orders": 1
},
{
"quantity": 675,
"price": 34.55,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|61578",
"symbol": "ADANIENSOL25SEP780PE",
"last_price": 31.15,
"volume": 114075,
"average_price": 28.21,
"oi": 79650,
"net_change": 6.55,
"total_buy_quantity": 103950,
"total_sell_quantity": 67500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.55,
"last_trade_time": "1756375195128",
"oi_day_high": 79650,
"oi_day_low": 35775
},
"NSE_FO:ITC25SEP400PE": {
"ohlc": {
"open": 4.85,
"high": 6.2,
"low": 4.85,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 11200,
"price": 5.45,
"orders": 6
},
{
"quantity": 16000,
"price": 5.4,
"orders": 6
},
{
"quantity": 14400,
"price": 5.35,
"orders": 6
},
{
"quantity": 9600,
"price": 5.3,
"orders": 5
},
{
"quantity": 22400,
"price": 5.25,
"orders": 6
}
],
"sell": [
{
"quantity": 8000,
"price": 5.6,
"orders": 5
},
{
"quantity": 9600,
"price": 5.65,
"orders": 3
},
{
"quantity": 9600,
"price": 5.7,
"orders": 3
},
{
"quantity": 9600,
"price": 5.75,
"orders": 5
},
{
"quantity": 9600,
"price": 5.8,
"orders": 6
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|101932",
"symbol": "ITC25SEP400PE",
"last_price": 5.5,
"volume": 6108800,
"average_price": 5.65,
"oi": 4164800,
"net_change": 0.5,
"total_buy_quantity": 595200,
"total_sell_quantity": 379200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1756375193864",
"oi_day_high": 4219200,
"oi_day_low": 3472000
},
"NSE_FO:IREDA25SEP140CE": {
"ohlc": {
"open": 6,
"high": 7.25,
"low": 5.5,
"close": 6.45
},
"depth": {
"buy": [
{
"quantity": 20700,
"price": 6.45,
"orders": 4
},
{
"quantity": 20700,
"price": 6.4,
"orders": 5
},
{
"quantity": 10350,
"price": 6.35,
"orders": 2
},
{
"quantity": 13800,
"price": 6.3,
"orders": 4
},
{
"quantity": 6900,
"price": 6.25,
"orders": 2
}
],
"sell": [
{
"quantity": 20700,
"price": 6.65,
"orders": 6
},
{
"quantity": 17250,
"price": 6.7,
"orders": 4
},
{
"quantity": 6900,
"price": 6.75,
"orders": 2
},
{
"quantity": 44850,
"price": 7.4,
"orders": 1
},
{
"quantity": 13800,
"price": 8.7,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|101380",
"symbol": "IREDA25SEP140CE",
"last_price": 6.45,
"volume": 558900,
"average_price": 6.38,
"oi": 327750,
"net_change": -0.2,
"total_buy_quantity": 531300,
"total_sell_quantity": 193200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1756375166786",
"oi_day_high": 327750,
"oi_day_low": 175950
},
"NSE_FO:ICICIPRULI25SEP610PE": {
"ohlc": {
"open": 14.25,
"high": 16.25,
"low": 11.7,
"close": 15.6
},
"depth": {
"buy": [
{
"quantity": 1850,
"price": 15.5,
"orders": 2
},
{
"quantity": 2775,
"price": 15.15,
"orders": 1
},
{
"quantity": 2775,
"price": 15.1,
"orders": 1
},
{
"quantity": 2775,
"price": 15.05,
"orders": 1
},
{
"quantity": 2775,
"price": 15,
"orders": 1
}
],
"sell": [
{
"quantity": 2775,
"price": 16.15,
"orders": 1
},
{
"quantity": 6475,
"price": 16.2,
"orders": 3
},
{
"quantity": 2775,
"price": 16.25,
"orders": 1
},
{
"quantity": 925,
"price": 16.3,
"orders": 1
},
{
"quantity": 1850,
"price": 16.35,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|93958",
"symbol": "ICICIPRULI25SEP610PE",
"last_price": 15.6,
"volume": 258075,
"average_price": 14.12,
"oi": 125800,
"net_change": 1.4,
"total_buy_quantity": 156325,
"total_sell_quantity": 170200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.2,
"last_trade_time": "1756375174970",
"oi_day_high": 172050,
"oi_day_low": 119325
},
"NSE_FO:ZYDUSLIFE25SEP980PE": {
"ohlc": {
"open": 25,
"high": 35.75,
"low": 25,
"close": 30.05
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 29.7,
"orders": 1
},
{
"quantity": 1800,
"price": 29.65,
"orders": 2
},
{
"quantity": 900,
"price": 29.5,
"orders": 1
},
{
"quantity": 900,
"price": 28.6,
"orders": 1
},
{
"quantity": 900,
"price": 28.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 31.55,
"orders": 2
},
{
"quantity": 900,
"price": 31.6,
"orders": 1
},
{
"quantity": 1800,
"price": 32.2,
"orders": 1
},
{
"quantity": 1800,
"price": 32.25,
"orders": 1
},
{
"quantity": 1800,
"price": 32.95,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|144499",
"symbol": "ZYDUSLIFE25SEP980PE",
"last_price": 30.05,
"volume": 144900,
"average_price": 31.46,
"oi": 72000,
"net_change": 0.4,
"total_buy_quantity": 89100,
"total_sell_quantity": 130500,
"lower_circuit_limit": 9.35,
"upper_circuit_limit": 49.95,
"last_trade_time": "1756375049960",
"oi_day_high": 72900,
"oi_day_low": 63000
},
"NSE_FO:TATAMOTORS25SEP680PE": {
"ohlc": {
"open": 18.95,
"high": 24.95,
"low": 18.15,
"close": 20.15
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 20,
"orders": 1
},
{
"quantity": 1600,
"price": 19.85,
"orders": 2
},
{
"quantity": 4000,
"price": 19.8,
"orders": 5
},
{
"quantity": 3200,
"price": 19.75,
"orders": 3
},
{
"quantity": 800,
"price": 19.65,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 20.1,
"orders": 1
},
{
"quantity": 1600,
"price": 20.15,
"orders": 2
},
{
"quantity": 1600,
"price": 20.2,
"orders": 2
},
{
"quantity": 800,
"price": 20.25,
"orders": 1
},
{
"quantity": 3200,
"price": 20.3,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|139517",
"symbol": "TATAMOTORS25SEP680PE",
"last_price": 20.15,
"volume": 3426400,
"average_price": 21.55,
"oi": 1814400,
"net_change": 2.65,
"total_buy_quantity": 200800,
"total_sell_quantity": 225600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.9,
"last_trade_time": "1756375198666",
"oi_day_high": 1816000,
"oi_day_low": 1341600
},
"NSE_FO:INDIGO25SEP5700CE": {
"ohlc": {
"open": 287.1,
"high": 287.1,
"low": 167.4,
"close": 179.8
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 179,
"orders": 1
},
{
"quantity": 150,
"price": 178,
"orders": 1
},
{
"quantity": 150,
"price": 177.5,
"orders": 1
},
{
"quantity": 300,
"price": 175.45,
"orders": 2
},
{
"quantity": 150,
"price": 175.4,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 180,
"orders": 1
},
{
"quantity": 150,
"price": 180.45,
"orders": 1
},
{
"quantity": 300,
"price": 181,
"orders": 2
},
{
"quantity": 300,
"price": 181.35,
"orders": 2
},
{
"quantity": 300,
"price": 181.4,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|96332",
"symbol": "INDIGO25SEP5700CE",
"last_price": 179.8,
"volume": 523200,
"average_price": 200.69,
"oi": 156150,
"net_change": -216.7,
"total_buy_quantity": 14250,
"total_sell_quantity": 26100,
"lower_circuit_limit": 0.9,
"upper_circuit_limit": 638.55,
"last_trade_time": "1756375192803",
"oi_day_high": 157200,
"oi_day_low": 7950
},
"NSE_FO:ULTRACEMCO25SEP12500PE": {
"ohlc": {
"open": 234.95,
"high": 273.3,
"low": 191.15,
"close": 220
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 214.8,
"orders": 1
},
{
"quantity": 50,
"price": 214.75,
"orders": 1
},
{
"quantity": 50,
"price": 214.65,
"orders": 1
},
{
"quantity": 50,
"price": 213.65,
"orders": 1
},
{
"quantity": 50,
"price": 212.25,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 222.85,
"orders": 1
},
{
"quantity": 50,
"price": 222.9,
"orders": 1
},
{
"quantity": 50,
"price": 224.7,
"orders": 1
},
{
"quantity": 100,
"price": 224.75,
"orders": 2
},
{
"quantity": 50,
"price": 224.85,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|131996",
"symbol": "ULTRACEMCO25SEP12500PE",
"last_price": 220,
"volume": 42900,
"average_price": 227.34,
"oi": 26100,
"net_change": 9.3,
"total_buy_quantity": 8750,
"total_sell_quantity": 5050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 426.35,
"last_trade_time": "1756375189771",
"oi_day_high": 27200,
"oi_day_low": 20050
},
"NSE_FO:SONACOMS25SEP450PE": {
"ohlc": {
"open": 15.05,
"high": 20.2,
"low": 14.2,
"close": 17
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 17,
"orders": 1
},
{
"quantity": 1050,
"price": 16.95,
"orders": 1
},
{
"quantity": 3150,
"price": 16.9,
"orders": 2
},
{
"quantity": 3150,
"price": 16.85,
"orders": 2
},
{
"quantity": 1050,
"price": 16.8,
"orders": 1
}
],
"sell": [
{
"quantity": 3150,
"price": 17.45,
"orders": 1
},
{
"quantity": 6300,
"price": 17.5,
"orders": 3
},
{
"quantity": 3150,
"price": 17.55,
"orders": 3
},
{
"quantity": 1050,
"price": 17.9,
"orders": 1
},
{
"quantity": 1050,
"price": 17.95,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|124569",
"symbol": "SONACOMS25SEP450PE",
"last_price": 17,
"volume": 950250,
"average_price": 17.55,
"oi": 186900,
"net_change": 0.9,
"total_buy_quantity": 248850,
"total_sell_quantity": 212100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.1,
"last_trade_time": "1756375191234",
"oi_day_high": 239400,
"oi_day_low": 126000
},
"NSE_FO:OIL25SEP390CE": {
"ohlc": {
"open": 13.7,
"high": 15.25,
"low": 13.6,
"close": 14.4
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 13.9,
"orders": 1
},
{
"quantity": 1400,
"price": 13.55,
"orders": 1
},
{
"quantity": 2800,
"price": 13.35,
"orders": 1
},
{
"quantity": 2800,
"price": 13.3,
"orders": 1
},
{
"quantity": 1400,
"price": 13.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 14.7,
"orders": 1
},
{
"quantity": 1400,
"price": 15.1,
"orders": 1
},
{
"quantity": 8400,
"price": 16.35,
"orders": 2
},
{
"quantity": 8400,
"price": 16.45,
"orders": 2
},
{
"quantity": 4200,
"price": 16.55,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|114853",
"symbol": "OIL25SEP390CE",
"last_price": 14.4,
"volume": 102200,
"average_price": 14.17,
"oi": 1400,
"net_change": -52.15,
"total_buy_quantity": 114800,
"total_sell_quantity": 120400,
"lower_circuit_limit": 8.7,
"upper_circuit_limit": 48.7,
"last_trade_time": "1756374583350",
"oi_day_high": 1400,
"oi_day_low": 1400
},
"NSE_FO:NESTLEIND25SEP1160CE": {
"ohlc": {
"open": 33.55,
"high": 34.5,
"low": 29.7,
"close": 31.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 31.6,
"orders": 1
},
{
"quantity": 2500,
"price": 31.35,
"orders": 1
},
{
"quantity": 4000,
"price": 31.15,
"orders": 2
},
{
"quantity": 500,
"price": 31,
"orders": 1
},
{
"quantity": 500,
"price": 30.65,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 32.15,
"orders": 1
},
{
"quantity": 500,
"price": 32.2,
"orders": 1
},
{
"quantity": 500,
"price": 32.4,
"orders": 1
},
{
"quantity": 500,
"price": 32.45,
"orders": 1
},
{
"quantity": 500,
"price": 32.5,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|117393",
"symbol": "NESTLEIND25SEP1160CE",
"last_price": 31.65,
"volume": 203500,
"average_price": 32.42,
"oi": 67500,
"net_change": -1.95,
"total_buy_quantity": 31000,
"total_sell_quantity": 83500,
"lower_circuit_limit": 9.15,
"upper_circuit_limit": 58.05,
"last_trade_time": "1756375171099",
"oi_day_high": 81000,
"oi_day_low": 56000
},
"NSE_FO:BANKINDIA25SEP110PE": {
"ohlc": {
"open": 2.1,
"high": 3.05,
"low": 2.1,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 36400,
"price": 2.8,
"orders": 5
},
{
"quantity": 46800,
"price": 2.75,
"orders": 8
},
{
"quantity": 10400,
"price": 2.7,
"orders": 2
},
{
"quantity": 5200,
"price": 2.65,
"orders": 1
},
{
"quantity": 46800,
"price": 2.6,
"orders": 2
}
],
"sell": [
{
"quantity": 5200,
"price": 2.9,
"orders": 1
},
{
"quantity": 26000,
"price": 2.95,
"orders": 4
},
{
"quantity": 41600,
"price": 3,
"orders": 5
},
{
"quantity": 62400,
"price": 3.05,
"orders": 9
},
{
"quantity": 41600,
"price": 3.1,
"orders": 5
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|72185",
"symbol": "BANKINDIA25SEP110PE",
"last_price": 2.85,
"volume": 1700400,
"average_price": 2.54,
"oi": 946400,
"net_change": 0.95,
"total_buy_quantity": 722800,
"total_sell_quantity": 1014000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1756375182654",
"oi_day_high": 962000,
"oi_day_low": 618800
},
"NSE_FO:TATAELXSI25SEP5300CE": {
"ohlc": {
"open": 205,
"high": 232.1,
"low": 195.45,
"close": 196.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 196.85,
"orders": 1
},
{
"quantity": 100,
"price": 190.95,
"orders": 1
},
{
"quantity": 100,
"price": 190.85,
"orders": 1
},
{
"quantity": 100,
"price": 190.75,
"orders": 1
},
{
"quantity": 100,
"price": 190.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 200,
"orders": 1
},
{
"quantity": 100,
"price": 200.1,
"orders": 1
},
{
"quantity": 100,
"price": 202.2,
"orders": 1
},
{
"quantity": 100,
"price": 202.25,
"orders": 1
},
{
"quantity": 100,
"price": 202.3,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|127674",
"symbol": "TATAELXSI25SEP5300CE",
"last_price": 196.4,
"volume": 3300,
"average_price": 213.04,
"oi": 1800,
"net_change": -102.6,
"total_buy_quantity": 7100,
"total_sell_quantity": 10300,
"lower_circuit_limit": 93.6,
"upper_circuit_limit": 504.4,
"last_trade_time": "1756375140500",
"oi_day_high": 1800,
"oi_day_low": 100
},
"NSE_FO:FEDERALBNK25SEP192.5PE": {
"ohlc": {
"open": 4.5,
"high": 4.9,
"low": 3.85,
"close": 4.15
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 4.15,
"orders": 1
},
{
"quantity": 20000,
"price": 4.1,
"orders": 4
},
{
"quantity": 15000,
"price": 4.05,
"orders": 3
},
{
"quantity": 20000,
"price": 4,
"orders": 3
},
{
"quantity": 10000,
"price": 3.95,
"orders": 2
}
],
"sell": [
{
"quantity": 20000,
"price": 4.25,
"orders": 2
},
{
"quantity": 20000,
"price": 4.3,
"orders": 4
},
{
"quantity": 5000,
"price": 4.35,
"orders": 1
},
{
"quantity": 50000,
"price": 4.4,
"orders": 3
},
{
"quantity": 5000,
"price": 4.45,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|84382",
"symbol": "FEDERALBNK25SEP192.5PE",
"last_price": 4.15,
"volume": 1685000,
"average_price": 4.2,
"oi": 1110000,
"net_change": 0.15,
"total_buy_quantity": 730000,
"total_sell_quantity": 610000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1756375193137",
"oi_day_high": 1120000,
"oi_day_low": 555000
},
"NSE_FO:TIINDIA25SEP2950PE": {
"ohlc": {
"open": 85.65,
"high": 109.8,
"low": 81.6,
"close": 99.75
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 112.35,
"orders": 1
},
{
"quantity": 200,
"price": 112.2,
"orders": 1
},
{
"quantity": 200,
"price": 110.35,
"orders": 1
},
{
"quantity": 400,
"price": 110.3,
"orders": 1
},
{
"quantity": 200,
"price": 110.25,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 122.65,
"orders": 1
},
{
"quantity": 2600,
"price": 122.7,
"orders": 1
},
{
"quantity": 2000,
"price": 129.1,
"orders": 1
},
{
"quantity": 800,
"price": 131.15,
"orders": 1
},
{
"quantity": 200,
"price": 133.25,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|130137",
"symbol": "TIINDIA25SEP2950PE",
"last_price": 99.75,
"volume": 7000,
"average_price": 102,
"oi": 4000,
"net_change": 24.75,
"total_buy_quantity": 35800,
"total_sell_quantity": 8600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 153.6,
"last_trade_time": "1756374098080",
"oi_day_high": 4000,
"oi_day_low": 200
},
"NSE_FO:HUDCO25SEP205CE": {
"ohlc": {
"open": 7.8,
"high": 9.7,
"low": 7,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 2775,
"price": 7.35,
"orders": 1
},
{
"quantity": 2775,
"price": 7.3,
"orders": 1
},
{
"quantity": 5550,
"price": 7.25,
"orders": 2
},
{
"quantity": 2775,
"price": 7.2,
"orders": 1
},
{
"quantity": 2775,
"price": 7.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2775,
"price": 7.65,
"orders": 1
},
{
"quantity": 2775,
"price": 7.7,
"orders": 1
},
{
"quantity": 8325,
"price": 7.8,
"orders": 1
},
{
"quantity": 5550,
"price": 8.15,
"orders": 2
},
{
"quantity": 8325,
"price": 8.2,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|92385",
"symbol": "HUDCO25SEP205CE",
"last_price": 7.4,
"volume": 285825,
"average_price": 8.59,
"oi": 122100,
"net_change": -1.85,
"total_buy_quantity": 543900,
"total_sell_quantity": 385725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.25,
"last_trade_time": "1756375195485",
"oi_day_high": 122100,
"oi_day_low": 38850
},
"NSE_FO:DIXON25SEP16750PE": {
"ohlc": {
"open": 603.55,
"high": 718.45,
"low": 496.6,
"close": 554
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 537.3,
"orders": 1
},
{
"quantity": 100,
"price": 537.25,
"orders": 2
},
{
"quantity": 50,
"price": 537.2,
"orders": 1
},
{
"quantity": 50,
"price": 530.8,
"orders": 1
},
{
"quantity": 50,
"price": 530.75,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 561.8,
"orders": 1
},
{
"quantity": 100,
"price": 561.85,
"orders": 2
},
{
"quantity": 50,
"price": 561.9,
"orders": 1
},
{
"quantity": 50,
"price": 561.95,
"orders": 1
},
{
"quantity": 50,
"price": 563.75,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|81760",
"symbol": "DIXON25SEP16750PE",
"last_price": 554,
"volume": 69450,
"average_price": 588.33,
"oi": 14300,
"net_change": -49.45,
"total_buy_quantity": 6250,
"total_sell_quantity": 11350,
"lower_circuit_limit": 27.6,
"upper_circuit_limit": 1179.3,
"last_trade_time": "1756375186977",
"oi_day_high": 16350,
"oi_day_low": 5550
},
"NSE_FO:MARUTI25SEP14800CE": {
"ohlc": {
"open": 385,
"high": 403.5,
"low": 312.4,
"close": 383.95
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 379,
"orders": 1
},
{
"quantity": 600,
"price": 375,
"orders": 3
},
{
"quantity": 50,
"price": 372.05,
"orders": 1
},
{
"quantity": 100,
"price": 372,
"orders": 1
},
{
"quantity": 50,
"price": 370.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 384,
"orders": 1
},
{
"quantity": 100,
"price": 385,
"orders": 2
},
{
"quantity": 200,
"price": 385.55,
"orders": 1
},
{
"quantity": 300,
"price": 385.65,
"orders": 2
},
{
"quantity": 200,
"price": 385.75,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|111954",
"symbol": "MARUTI25SEP14800CE",
"last_price": 383.95,
"volume": 249300,
"average_price": 372.23,
"oi": 48300,
"net_change": 35.3,
"total_buy_quantity": 8800,
"total_sell_quantity": 12450,
"lower_circuit_limit": 29.2,
"upper_circuit_limit": 668.1,
"last_trade_time": "1756375196057",
"oi_day_high": 49400,
"oi_day_low": 34750
},
"NSE_FO:BANDHANBNK25SEP162.5CE": {
"ohlc": {
"open": 7.4,
"high": 7.4,
"low": 6.3,
"close": 6.25
},
"depth": {
"buy": [
{
"quantity": 10800,
"price": 6.3,
"orders": 3
},
{
"quantity": 7200,
"price": 6.25,
"orders": 1
},
{
"quantity": 7200,
"price": 6.2,
"orders": 2
},
{
"quantity": 10800,
"price": 6.15,
"orders": 1
},
{
"quantity": 18000,
"price": 6.1,
"orders": 3
}
],
"sell": [
{
"quantity": 10800,
"price": 6.45,
"orders": 3
},
{
"quantity": 3600,
"price": 6.5,
"orders": 1
},
{
"quantity": 7200,
"price": 6.55,
"orders": 2
},
{
"quantity": 3600,
"price": 6.6,
"orders": 1
},
{
"quantity": 18000,
"price": 9.65,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|67893",
"symbol": "BANDHANBNK25SEP162.5CE",
"last_price": 6.25,
"volume": 32400,
"average_price": 6.88,
"oi": 21600,
"net_change": -1.9,
"total_buy_quantity": 320400,
"total_sell_quantity": 129600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.15,
"last_trade_time": "1756375196220",
"oi_day_high": 21600,
"oi_day_low": 7200
},
"NSE_FO:OBEROIRLTY25SEP1620CE": {
"ohlc": {
"open": 52,
"high": 54,
"low": 51.35,
"close": 51.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 50.3,
"orders": 1
},
{
"quantity": 350,
"price": 50.25,
"orders": 1
},
{
"quantity": 350,
"price": 50.15,
"orders": 1
},
{
"quantity": 350,
"price": 48,
"orders": 1
},
{
"quantity": 700,
"price": 47.1,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 54.9,
"orders": 1
},
{
"quantity": 350,
"price": 55,
"orders": 1
},
{
"quantity": 350,
"price": 55.1,
"orders": 1
},
{
"quantity": 350,
"price": 56,
"orders": 1
},
{
"quantity": 350,
"price": 58,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|114399",
"symbol": "OBEROIRLTY25SEP1620CE",
"last_price": 51.35,
"volume": 2800,
"average_price": 52.36,
"oi": 2100,
"net_change": -47.5,
"total_buy_quantity": 26950,
"total_sell_quantity": 29400,
"lower_circuit_limit": 34.1,
"upper_circuit_limit": 154,
"last_trade_time": "1756373962964",
"oi_day_high": 2100,
"oi_day_low": 1050
},
"NSE_FO:DIVISLAB25SEP6100PE": {
"ohlc": {
"open": 129.85,
"high": 157.5,
"low": 129.85,
"close": 149.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 144,
"orders": 1
},
{
"quantity": 100,
"price": 143.95,
"orders": 1
},
{
"quantity": 100,
"price": 143.9,
"orders": 1
},
{
"quantity": 100,
"price": 136.75,
"orders": 1
},
{
"quantity": 100,
"price": 136.7,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 149,
"orders": 1
},
{
"quantity": 100,
"price": 150.65,
"orders": 1
},
{
"quantity": 100,
"price": 150.7,
"orders": 1
},
{
"quantity": 100,
"price": 150.75,
"orders": 1
},
{
"quantity": 100,
"price": 150.8,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|81302",
"symbol": "DIVISLAB25SEP6100PE",
"last_price": 149.9,
"volume": 82300,
"average_price": 142.07,
"oi": 37000,
"net_change": 20.05,
"total_buy_quantity": 12600,
"total_sell_quantity": 13400,
"lower_circuit_limit": 4.7,
"upper_circuit_limit": 255,
"last_trade_time": "1756375171951",
"oi_day_high": 38400,
"oi_day_low": 10700
},
"NSE_FO:HDFCBANK25SEP960CE": {
"ohlc": {
"open": 26.75,
"high": 27.95,
"low": 19.85,
"close": 22.25
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 22,
"orders": 1
},
{
"quantity": 1100,
"price": 21.95,
"orders": 1
},
{
"quantity": 3300,
"price": 21.85,
"orders": 2
},
{
"quantity": 5500,
"price": 21.8,
"orders": 2
},
{
"quantity": 1100,
"price": 21.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 22.35,
"orders": 1
},
{
"quantity": 1100,
"price": 22.4,
"orders": 1
},
{
"quantity": 657800,
"price": 22.5,
"orders": 33
},
{
"quantity": 1100,
"price": 22.55,
"orders": 1
},
{
"quantity": 1100,
"price": 22.6,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|90944",
"symbol": "HDFCBANK25SEP960CE",
"last_price": 22.25,
"volume": 7198400,
"average_price": 22.55,
"oi": 1668700,
"net_change": -6.95,
"total_buy_quantity": 166100,
"total_sell_quantity": 842600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.65,
"last_trade_time": "1756375198371",
"oi_day_high": 1703900,
"oi_day_low": 169400
},
"NSE_FO:UNIONBANK25SEP127.5CE": {
"ohlc": {
"open": 5.15,
"high": 5.6,
"low": 4.45,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 22125,
"price": 4.5,
"orders": 5
},
{
"quantity": 17700,
"price": 4.45,
"orders": 4
},
{
"quantity": 13275,
"price": 4.4,
"orders": 3
},
{
"quantity": 4425,
"price": 4.35,
"orders": 1
},
{
"quantity": 8850,
"price": 4.3,
"orders": 2
}
],
"sell": [
{
"quantity": 35400,
"price": 4.65,
"orders": 7
},
{
"quantity": 35400,
"price": 4.7,
"orders": 7
},
{
"quantity": 17700,
"price": 4.75,
"orders": 2
},
{
"quantity": 17700,
"price": 4.8,
"orders": 2
},
{
"quantity": 26550,
"price": 4.85,
"orders": 4
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|132437",
"symbol": "UNIONBANK25SEP127.5CE",
"last_price": 4.7,
"volume": 380550,
"average_price": 4.85,
"oi": 287625,
"net_change": -0.7,
"total_buy_quantity": 685875,
"total_sell_quantity": 1057575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1756375190293",
"oi_day_high": 287625,
"oi_day_low": 132750
},
"NSE_FO:MPHASIS25SEP2850PE": {
"ohlc": {
"open": 97.5,
"high": 100.5,
"low": 87.5,
"close": 96
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 92,
"orders": 1
},
{
"quantity": 275,
"price": 91.9,
"orders": 1
},
{
"quantity": 275,
"price": 91.8,
"orders": 1
},
{
"quantity": 275,
"price": 91.1,
"orders": 1
},
{
"quantity": 275,
"price": 88.75,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 97.05,
"orders": 1
},
{
"quantity": 275,
"price": 97.1,
"orders": 1
},
{
"quantity": 275,
"price": 97.15,
"orders": 1
},
{
"quantity": 275,
"price": 97.2,
"orders": 1
},
{
"quantity": 275,
"price": 98.6,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|110307",
"symbol": "MPHASIS25SEP2850PE",
"last_price": 96,
"volume": 14025,
"average_price": 92.57,
"oi": 8800,
"net_change": 9.15,
"total_buy_quantity": 26675,
"total_sell_quantity": 33825,
"lower_circuit_limit": 13.2,
"upper_circuit_limit": 160.5,
"last_trade_time": "1756374872591",
"oi_day_high": 9625,
"oi_day_low": 7150
},
"NSE_FO:SHREECEM25SEP29750PE": {
"ohlc": {
"open": 720,
"high": 720,
"low": 720,
"close": 720
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 506.9,
"orders": 1
},
{
"quantity": 25,
"price": 506.85,
"orders": 1
},
{
"quantity": 300,
"price": 468.8,
"orders": 2
},
{
"quantity": 300,
"price": 468.45,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 75,
"price": 940.55,
"orders": 1
},
{
"quantity": 25,
"price": 940.6,
"orders": 1
},
{
"quantity": 100,
"price": 955,
"orders": 1
},
{
"quantity": 125,
"price": 964.9,
"orders": 1
},
{
"quantity": 250,
"price": 969.6,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|123189",
"symbol": "SHREECEM25SEP29750PE",
"last_price": 720,
"volume": 75,
"average_price": 720,
"oi": 75,
"net_change": -150,
"total_buy_quantity": 675,
"total_sell_quantity": 1575,
"lower_circuit_limit": 372.25,
"upper_circuit_limit": 1367.75,
"last_trade_time": "1756368017429",
"oi_day_high": 75,
"oi_day_low": 50
},
"NSE_FO:TITAGARH25SEP840CE": {
"ohlc": {
"open": 45,
"high": 45,
"low": 32,
"close": 36.3
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 31.3,
"orders": 1
},
{
"quantity": 7975,
"price": 31.25,
"orders": 1
},
{
"quantity": 725,
"price": 30.2,
"orders": 1
},
{
"quantity": 725,
"price": 29.7,
"orders": 1
},
{
"quantity": 725,
"price": 29.25,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 36.3,
"orders": 1
},
{
"quantity": 725,
"price": 40,
"orders": 1
},
{
"quantity": 7975,
"price": 43.85,
"orders": 1
},
{
"quantity": 29000,
"price": 47.9,
"orders": 1
},
{
"quantity": 2900,
"price": 48.55,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|142119",
"symbol": "TITAGARH25SEP840CE",
"last_price": 36.3,
"volume": 33350,
"average_price": 36.89,
"oi": 22475,
"net_change": -10.75,
"total_buy_quantity": 29000,
"total_sell_quantity": 61625,
"lower_circuit_limit": 29.15,
"upper_circuit_limit": 126.65,
"last_trade_time": "1756375166784",
"oi_day_high": 22475,
"oi_day_low": 8700
},
"NSE_FO:CROMPTON25SEP325CE": {
"ohlc": {
"open": 9.5,
"high": 10.55,
"low": 8,
"close": 9.15
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 8.8,
"orders": 1
},
{
"quantity": 3600,
"price": 8.75,
"orders": 1
},
{
"quantity": 1800,
"price": 8.7,
"orders": 1
},
{
"quantity": 1800,
"price": 8.65,
"orders": 1
},
{
"quantity": 1800,
"price": 8.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 9.1,
"orders": 1
},
{
"quantity": 3600,
"price": 9.15,
"orders": 2
},
{
"quantity": 1800,
"price": 9.2,
"orders": 1
},
{
"quantity": 3600,
"price": 9.25,
"orders": 2
},
{
"quantity": 1800,
"price": 9.6,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|79145",
"symbol": "CROMPTON25SEP325CE",
"last_price": 9.15,
"volume": 115200,
"average_price": 9.45,
"oi": 126000,
"net_change": -1.25,
"total_buy_quantity": 264600,
"total_sell_quantity": 378000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.4,
"last_trade_time": "1756375129914",
"oi_day_high": 135000,
"oi_day_low": 97200
},
"NSE_FO:GODREJCP25SEP1260PE": {
"ohlc": {
"open": 34.9,
"high": 39.2,
"low": 26,
"close": 36.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 37.05,
"orders": 1
},
{
"quantity": 500,
"price": 37,
"orders": 1
},
{
"quantity": 500,
"price": 36.25,
"orders": 1
},
{
"quantity": 500,
"price": 36.15,
"orders": 1
},
{
"quantity": 1500,
"price": 35.85,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 38.4,
"orders": 1
},
{
"quantity": 1000,
"price": 38.95,
"orders": 1
},
{
"quantity": 500,
"price": 39,
"orders": 1
},
{
"quantity": 500,
"price": 39.2,
"orders": 1
},
{
"quantity": 500,
"price": 39.25,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|86437",
"symbol": "GODREJCP25SEP1260PE",
"last_price": 36.75,
"volume": 194000,
"average_price": 34.46,
"oi": 63500,
"net_change": 1.85,
"total_buy_quantity": 66500,
"total_sell_quantity": 56000,
"lower_circuit_limit": 6.75,
"upper_circuit_limit": 63.05,
"last_trade_time": "1756375197340",
"oi_day_high": 82500,
"oi_day_low": 31000
},
"NSE_FO:BHARTIARTL25SEP1880PE": {
"ohlc": {
"open": 27.35,
"high": 30.85,
"low": 22.7,
"close": 28.85
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 27.45,
"orders": 1
},
{
"quantity": 475,
"price": 27.4,
"orders": 1
},
{
"quantity": 950,
"price": 26.95,
"orders": 1
},
{
"quantity": 950,
"price": 26.9,
"orders": 1
},
{
"quantity": 475,
"price": 26.8,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 28.85,
"orders": 2
},
{
"quantity": 475,
"price": 28.9,
"orders": 1
},
{
"quantity": 475,
"price": 28.95,
"orders": 1
},
{
"quantity": 475,
"price": 29,
"orders": 1
},
{
"quantity": 475,
"price": 29.15,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|73379",
"symbol": "BHARTIARTL25SEP1880PE",
"last_price": 28.85,
"volume": 499225,
"average_price": 26.57,
"oi": 162925,
"net_change": 6.35,
"total_buy_quantity": 85500,
"total_sell_quantity": 44175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.1,
"last_trade_time": "1756375193234",
"oi_day_high": 162925,
"oi_day_low": 100225
},
"NSE_FO:CAMS25SEP3700CE": {
"ohlc": {
"open": 145.5,
"high": 145.5,
"low": 102.2,
"close": 102.35
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 101,
"orders": 1
},
{
"quantity": 150,
"price": 99.55,
"orders": 1
},
{
"quantity": 150,
"price": 98.8,
"orders": 1
},
{
"quantity": 300,
"price": 97.2,
"orders": 1
},
{
"quantity": 150,
"price": 97.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 102.15,
"orders": 1
},
{
"quantity": 150,
"price": 102.3,
"orders": 1
},
{
"quantity": 150,
"price": 102.5,
"orders": 1
},
{
"quantity": 150,
"price": 103.1,
"orders": 1
},
{
"quantity": 150,
"price": 103.6,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|73960",
"symbol": "CAMS25SEP3700CE",
"last_price": 102.35,
"volume": 75150,
"average_price": 117.74,
"oi": 42150,
"net_change": -44.75,
"total_buy_quantity": 28050,
"total_sell_quantity": 18150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 295.7,
"last_trade_time": "1756375192218",
"oi_day_high": 42450,
"oi_day_low": 6600
},
"NSE_FO:INDIANB25SEP650PE": {
"ohlc": {
"open": 17.4,
"high": 20.7,
"low": 16,
"close": 19
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 18.4,
"orders": 1
},
{
"quantity": 1000,
"price": 18.3,
"orders": 1
},
{
"quantity": 1000,
"price": 18.25,
"orders": 1
},
{
"quantity": 1000,
"price": 18.2,
"orders": 1
},
{
"quantity": 1000,
"price": 17.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 19.7,
"orders": 1
},
{
"quantity": 1000,
"price": 19.75,
"orders": 1
},
{
"quantity": 1000,
"price": 19.8,
"orders": 1
},
{
"quantity": 1000,
"price": 19.9,
"orders": 1
},
{
"quantity": 1000,
"price": 20,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|96190",
"symbol": "INDIANB25SEP650PE",
"last_price": 19,
"volume": 75000,
"average_price": 17.44,
"oi": 53000,
"net_change": 1.6,
"total_buy_quantity": 215000,
"total_sell_quantity": 111000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.4,
"last_trade_time": "1756375094474",
"oi_day_high": 53000,
"oi_day_low": 27000
},
"NSE_FO:CDSL25SEP1460CE": {
"ohlc": {
"open": 66.7,
"high": 69.75,
"low": 49.65,
"close": 51.05
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 50.4,
"orders": 1
},
{
"quantity": 475,
"price": 50.35,
"orders": 1
},
{
"quantity": 950,
"price": 50.1,
"orders": 1
},
{
"quantity": 1425,
"price": 50.05,
"orders": 2
},
{
"quantity": 950,
"price": 50,
"orders": 2
}
],
"sell": [
{
"quantity": 475,
"price": 51.05,
"orders": 1
},
{
"quantity": 475,
"price": 51.1,
"orders": 1
},
{
"quantity": 475,
"price": 51.15,
"orders": 1
},
{
"quantity": 475,
"price": 51.55,
"orders": 1
},
{
"quantity": 475,
"price": 51.6,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|74934",
"symbol": "CDSL25SEP1460CE",
"last_price": 51.05,
"volume": 189050,
"average_price": 56.35,
"oi": 66975,
"net_change": -16.25,
"total_buy_quantity": 44650,
"total_sell_quantity": 75525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 136.3,
"last_trade_time": "1756375194713",
"oi_day_high": 70775,
"oi_day_low": 10925
},
"NSE_FO:TATASTEEL25SEP152.5PE": {
"ohlc": {
"open": 2.9,
"high": 3.75,
"low": 2.65,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 22000,
"price": 3.25,
"orders": 3
},
{
"quantity": 104500,
"price": 3.2,
"orders": 10
},
{
"quantity": 148500,
"price": 3.15,
"orders": 8
},
{
"quantity": 121000,
"price": 3.1,
"orders": 5
},
{
"quantity": 88000,
"price": 3.05,
"orders": 6
}
],
"sell": [
{
"quantity": 27500,
"price": 3.3,
"orders": 4
},
{
"quantity": 66000,
"price": 3.35,
"orders": 8
},
{
"quantity": 60500,
"price": 3.4,
"orders": 6
},
{
"quantity": 77000,
"price": 3.45,
"orders": 7
},
{
"quantity": 22000,
"price": 3.5,
"orders": 4
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|128688",
"symbol": "TATASTEEL25SEP152.5PE",
"last_price": 3.25,
"volume": 5857500,
"average_price": 3.13,
"oi": 1969000,
"net_change": 0.55,
"total_buy_quantity": 1386000,
"total_sell_quantity": 1127500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1756375185042",
"oi_day_high": 2007500,
"oi_day_low": 1166000
},
"NSE_FO:ONGC25SEP235CE": {
"ohlc": {
"open": 5.25,
"high": 5.85,
"low": 4.5,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 4.9,
"orders": 1
},
{
"quantity": 4500,
"price": 4.85,
"orders": 2
},
{
"quantity": 20250,
"price": 4.8,
"orders": 3
},
{
"quantity": 11250,
"price": 4.75,
"orders": 3
},
{
"quantity": 11250,
"price": 4.7,
"orders": 5
}
],
"sell": [
{
"quantity": 2250,
"price": 5.05,
"orders": 1
},
{
"quantity": 4500,
"price": 5.1,
"orders": 2
},
{
"quantity": 18000,
"price": 5.15,
"orders": 5
},
{
"quantity": 15750,
"price": 5.2,
"orders": 4
},
{
"quantity": 11250,
"price": 5.25,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|115072",
"symbol": "ONGC25SEP235CE",
"last_price": 4.9,
"volume": 6072750,
"average_price": 5.26,
"oi": 2220750,
"net_change": -0.35,
"total_buy_quantity": 470250,
"total_sell_quantity": 459000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.25,
"last_trade_time": "1756375198964",
"oi_day_high": 2281500,
"oi_day_low": 1638000
},
"NSE_FO:JSWENERGY25SEP500CE": {
"ohlc": {
"open": 24.45,
"high": 24.55,
"low": 15.9,
"close": 16.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 16.5,
"orders": 1
},
{
"quantity": 1000,
"price": 16.35,
"orders": 1
},
{
"quantity": 2000,
"price": 16.3,
"orders": 2
},
{
"quantity": 3000,
"price": 16.25,
"orders": 3
},
{
"quantity": 1000,
"price": 16.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 17.05,
"orders": 1
},
{
"quantity": 2000,
"price": 17.1,
"orders": 2
},
{
"quantity": 2000,
"price": 17.15,
"orders": 2
},
{
"quantity": 1000,
"price": 17.35,
"orders": 1
},
{
"quantity": 1000,
"price": 17.4,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|103198",
"symbol": "JSWENERGY25SEP500CE",
"last_price": 16.9,
"volume": 599000,
"average_price": 19.4,
"oi": 362000,
"net_change": -8.25,
"total_buy_quantity": 186000,
"total_sell_quantity": 263000,
"lower_circuit_limit": 1.5,
"upper_circuit_limit": 48.8,
"last_trade_time": "1756375194044",
"oi_day_high": 369000,
"oi_day_low": 127000
},
"NSE_FO:HINDUNILVR25SEP2660PE": {
"ohlc": {
"open": 44,
"high": 61,
"low": 34.15,
"close": 60
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 59.75,
"orders": 1
},
{
"quantity": 300,
"price": 59.7,
"orders": 1
},
{
"quantity": 300,
"price": 59.3,
"orders": 1
},
{
"quantity": 300,
"price": 59.25,
"orders": 1
},
{
"quantity": 300,
"price": 58.8,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 60.65,
"orders": 1
},
{
"quantity": 300,
"price": 61.7,
"orders": 1
},
{
"quantity": 600,
"price": 61.75,
"orders": 2
},
{
"quantity": 300,
"price": 61.8,
"orders": 1
},
{
"quantity": 300,
"price": 61.95,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|91737",
"symbol": "HINDUNILVR25SEP2660PE",
"last_price": 60,
"volume": 536400,
"average_price": 51.19,
"oi": 75300,
"net_change": 18.3,
"total_buy_quantity": 49500,
"total_sell_quantity": 26400,
"lower_circuit_limit": 2.45,
"upper_circuit_limit": 80.95,
"last_trade_time": "1756375198141",
"oi_day_high": 82200,
"oi_day_low": 45300
},
"NSE_FO:IOC25SEP137.5CE": {
"ohlc": {
"open": 4,
"high": 4.45,
"low": 4,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 29250,
"price": 4.35,
"orders": 5
},
{
"quantity": 14625,
"price": 4.3,
"orders": 3
},
{
"quantity": 4875,
"price": 4.25,
"orders": 1
},
{
"quantity": 4875,
"price": 4.2,
"orders": 1
},
{
"quantity": 29250,
"price": 4.15,
"orders": 2
}
],
"sell": [
{
"quantity": 24375,
"price": 4.5,
"orders": 5
},
{
"quantity": 14625,
"price": 4.55,
"orders": 2
},
{
"quantity": 24375,
"price": 4.6,
"orders": 3
},
{
"quantity": 19500,
"price": 4.65,
"orders": 2
},
{
"quantity": 43875,
"price": 4.7,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|41955",
"symbol": "IOC25SEP137.5CE",
"last_price": 4.45,
"volume": 224250,
"average_price": 4.2,
"oi": 146250,
"net_change": -0.4,
"total_buy_quantity": 419250,
"total_sell_quantity": 853125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1756375090531",
"oi_day_high": 146250,
"oi_day_low": 14625
},
"NSE_FO:RECLTD25SEP350CE": {
"ohlc": {
"open": 18.95,
"high": 19,
"low": 14.3,
"close": 14.45
},
"depth": {
"buy": [
{
"quantity": 1275,
"price": 14.35,
"orders": 1
},
{
"quantity": 5100,
"price": 14.3,
"orders": 4
},
{
"quantity": 5100,
"price": 14.25,
"orders": 3
},
{
"quantity": 3825,
"price": 14.2,
"orders": 3
},
{
"quantity": 3825,
"price": 14.15,
"orders": 2
}
],
"sell": [
{
"quantity": 8925,
"price": 14.45,
"orders": 1
},
{
"quantity": 1275,
"price": 14.5,
"orders": 1
},
{
"quantity": 2550,
"price": 14.6,
"orders": 2
},
{
"quantity": 6375,
"price": 14.65,
"orders": 4
},
{
"quantity": 3825,
"price": 14.7,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|120463",
"symbol": "RECLTD25SEP350CE",
"last_price": 14.45,
"volume": 1708500,
"average_price": 16.13,
"oi": 1122000,
"net_change": -5.95,
"total_buy_quantity": 177225,
"total_sell_quantity": 216750,
"lower_circuit_limit": 0.4,
"upper_circuit_limit": 40.4,
"last_trade_time": "1756375197272",
"oi_day_high": 1122000,
"oi_day_low": 743325
},
"NSE_FO:LAURUSLABS25SEP860PE": {
"ohlc": {
"open": 25,
"high": 26.85,
"low": 20.85,
"close": 25.25
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 24.45,
"orders": 1
},
{
"quantity": 1700,
"price": 24.4,
"orders": 1
},
{
"quantity": 1700,
"price": 24.35,
"orders": 1
},
{
"quantity": 3400,
"price": 22.85,
"orders": 1
},
{
"quantity": 1700,
"price": 22.75,
"orders": 1
}
],
"sell": [
{
"quantity": 5100,
"price": 25.25,
"orders": 1
},
{
"quantity": 18700,
"price": 25.3,
"orders": 2
},
{
"quantity": 5100,
"price": 25.55,
"orders": 1
},
{
"quantity": 1700,
"price": 25.6,
"orders": 1
},
{
"quantity": 1700,
"price": 25.85,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|107061",
"symbol": "LAURUSLABS25SEP860PE",
"last_price": 25.25,
"volume": 408000,
"average_price": 23.88,
"oi": 226100,
"net_change": 1.75,
"total_buy_quantity": 175100,
"total_sell_quantity": 214200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.9,
"last_trade_time": "1756375196034",
"oi_day_high": 226100,
"oi_day_low": 147900
},
"NSE_FO:INOXWIND25SEP135CE": {
"ohlc": {
"open": 8.9,
"high": 9.55,
"low": 7.6,
"close": 7.6
},
"depth": {
"buy": [
{
"quantity": 3272,
"price": 7.75,
"orders": 1
},
{
"quantity": 6544,
"price": 7.7,
"orders": 2
},
{
"quantity": 6544,
"price": 7.65,
"orders": 2
},
{
"quantity": 9816,
"price": 7.6,
"orders": 2
},
{
"quantity": 19632,
"price": 7.5,
"orders": 1
}
],
"sell": [
{
"quantity": 3272,
"price": 7.95,
"orders": 1
},
{
"quantity": 3272,
"price": 8,
"orders": 1
},
{
"quantity": 3272,
"price": 8.05,
"orders": 1
},
{
"quantity": 3272,
"price": 8.15,
"orders": 1
},
{
"quantity": 9816,
"price": 8.2,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|97815",
"symbol": "INOXWIND25SEP135CE",
"last_price": 7.6,
"volume": 121064,
"average_price": 8.72,
"oi": 85072,
"net_change": -2.95,
"total_buy_quantity": 346832,
"total_sell_quantity": 333744,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.55,
"last_trade_time": "1756373925130",
"oi_day_high": 85072,
"oi_day_low": 35992
},
"NSE_FO:KOTAKBANK25SEP1940CE": {
"ohlc": {
"open": 64,
"high": 64,
"low": 51,
"close": 56.7
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 52.05,
"orders": 1
},
{
"quantity": 400,
"price": 52,
"orders": 1
},
{
"quantity": 400,
"price": 51.95,
"orders": 1
},
{
"quantity": 400,
"price": 51.9,
"orders": 1
},
{
"quantity": 800,
"price": 51.85,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 57.6,
"orders": 1
},
{
"quantity": 400,
"price": 57.65,
"orders": 1
},
{
"quantity": 400,
"price": 58.15,
"orders": 1
},
{
"quantity": 400,
"price": 58.2,
"orders": 1
},
{
"quantity": 800,
"price": 58.35,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|102762",
"symbol": "KOTAKBANK25SEP1940CE",
"last_price": 56.7,
"volume": 166000,
"average_price": 56.51,
"oi": 39600,
"net_change": -9.6,
"total_buy_quantity": 21600,
"total_sell_quantity": 48800,
"lower_circuit_limit": 13.45,
"upper_circuit_limit": 119.15,
"last_trade_time": "1756375070825",
"oi_day_high": 42000,
"oi_day_low": 4000
},
"NSE_FO:JUBLFOOD25SEP640PE": {
"ohlc": {
"open": 18.75,
"high": 20.7,
"low": 16.4,
"close": 19.75
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 18.55,
"orders": 1
},
{
"quantity": 2500,
"price": 18.5,
"orders": 2
},
{
"quantity": 1250,
"price": 18.45,
"orders": 1
},
{
"quantity": 1250,
"price": 18.4,
"orders": 1
},
{
"quantity": 1250,
"price": 17.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 20.25,
"orders": 1
},
{
"quantity": 1250,
"price": 20.3,
"orders": 1
},
{
"quantity": 1250,
"price": 20.35,
"orders": 1
},
{
"quantity": 3750,
"price": 20.4,
"orders": 2
},
{
"quantity": 2500,
"price": 20.45,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|104049",
"symbol": "JUBLFOOD25SEP640PE",
"last_price": 19.75,
"volume": 162500,
"average_price": 19.04,
"oi": 145000,
"net_change": 2.6,
"total_buy_quantity": 156250,
"total_sell_quantity": 113750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.15,
"last_trade_time": "1756375041887",
"oi_day_high": 145000,
"oi_day_low": 96250
},
"NSE_FO:POLYCAB25SEP7100PE": {
"ohlc": {
"open": 220.85,
"high": 270.35,
"low": 186.75,
"close": 190.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 190,
"orders": 1
},
{
"quantity": 125,
"price": 189.5,
"orders": 1
},
{
"quantity": 500,
"price": 187,
"orders": 2
},
{
"quantity": 1375,
"price": 186.45,
"orders": 1
},
{
"quantity": 125,
"price": 186,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 197,
"orders": 1
},
{
"quantity": 125,
"price": 200,
"orders": 1
},
{
"quantity": 375,
"price": 202.5,
"orders": 1
},
{
"quantity": 125,
"price": 202.8,
"orders": 1
},
{
"quantity": 125,
"price": 204.25,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|119241",
"symbol": "POLYCAB25SEP7100PE",
"last_price": 190.05,
"volume": 60750,
"average_price": 212.62,
"oi": 16500,
"net_change": -39.2,
"total_buy_quantity": 9875,
"total_sell_quantity": 11875,
"lower_circuit_limit": 1.35,
"upper_circuit_limit": 457.15,
"last_trade_time": "1756375168366",
"oi_day_high": 18250,
"oi_day_low": 4500
},
"NSE_FO:ASHOKLEY25SEP130CE": {
"ohlc": {
"open": 5.2,
"high": 5.7,
"low": 4.3,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 4.3,
"orders": 2
},
{
"quantity": 45000,
"price": 4.25,
"orders": 8
},
{
"quantity": 40000,
"price": 4.2,
"orders": 5
},
{
"quantity": 10000,
"price": 4.15,
"orders": 2
},
{
"quantity": 10000,
"price": 4.1,
"orders": 2
}
],
"sell": [
{
"quantity": 10000,
"price": 4.4,
"orders": 2
},
{
"quantity": 50000,
"price": 4.45,
"orders": 8
},
{
"quantity": 40000,
"price": 4.5,
"orders": 4
},
{
"quantity": 120000,
"price": 4.55,
"orders": 9
},
{
"quantity": 15000,
"price": 4.6,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "ASHOKLEY25SEP130CE",
"last_price": 4.3,
"volume": 3510000,
"average_price": 4.75,
"oi": 3315000,
"net_change": -1,
"total_buy_quantity": 965000,
"total_sell_quantity": 1245000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.3,
"last_trade_time": "1756375162467",
"oi_day_high": 3395000,
"oi_day_low": 2905000
},
"NSE_FO:KPITTECH25SEP1180CE": {
"ohlc": {
"open": 52.05,
"high": 56.9,
"low": 45.25,
"close": 45.25
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 43.05,
"orders": 1
},
{
"quantity": 400,
"price": 42,
"orders": 1
},
{
"quantity": 6400,
"price": 41.3,
"orders": 1
},
{
"quantity": 1600,
"price": 40.25,
"orders": 1
},
{
"quantity": 2000,
"price": 39.7,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 45.7,
"orders": 2
},
{
"quantity": 400,
"price": 45.8,
"orders": 1
},
{
"quantity": 400,
"price": 45.9,
"orders": 1
},
{
"quantity": 400,
"price": 46,
"orders": 1
},
{
"quantity": 400,
"price": 49,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|103335",
"symbol": "KPITTECH25SEP1180CE",
"last_price": 45.25,
"volume": 6400,
"average_price": 53.17,
"oi": 7200,
"net_change": -17.4,
"total_buy_quantity": 21600,
"total_sell_quantity": 42000,
"lower_circuit_limit": 12.7,
"upper_circuit_limit": 112.6,
"last_trade_time": "1756374917962",
"oi_day_high": 7200,
"oi_day_low": 4800
},
"NSE_FO:UNITDSPR25SEP1280PE": {
"ohlc": {
"open": 18.35,
"high": 26.95,
"low": 18.15,
"close": 25.05
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 24.6,
"orders": 1
},
{
"quantity": 400,
"price": 24.55,
"orders": 1
},
{
"quantity": 400,
"price": 23.95,
"orders": 1
},
{
"quantity": 400,
"price": 23.9,
"orders": 1
},
{
"quantity": 400,
"price": 23.8,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 25.15,
"orders": 1
},
{
"quantity": 400,
"price": 25.4,
"orders": 1
},
{
"quantity": 800,
"price": 25.55,
"orders": 1
},
{
"quantity": 1600,
"price": 25.6,
"orders": 3
},
{
"quantity": 800,
"price": 25.65,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|143479",
"symbol": "UNITDSPR25SEP1280PE",
"last_price": 25.05,
"volume": 202400,
"average_price": 24.37,
"oi": 166400,
"net_change": 6.75,
"total_buy_quantity": 96800,
"total_sell_quantity": 46000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.95,
"last_trade_time": "1756375183923",
"oi_day_high": 166400,
"oi_day_low": 126000
},
"NSE_FO:HFCL25SEP70CE": {
"ohlc": {
"open": 4.4,
"high": 4.75,
"low": 3.1,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 12900,
"price": 3.2,
"orders": 2
},
{
"quantity": 25800,
"price": 3.15,
"orders": 3
},
{
"quantity": 58050,
"price": 3.1,
"orders": 4
},
{
"quantity": 58050,
"price": 3.05,
"orders": 3
},
{
"quantity": 58050,
"price": 3,
"orders": 2
}
],
"sell": [
{
"quantity": 19350,
"price": 3.25,
"orders": 3
},
{
"quantity": 19350,
"price": 3.3,
"orders": 2
},
{
"quantity": 58050,
"price": 3.35,
"orders": 6
},
{
"quantity": 90300,
"price": 3.4,
"orders": 5
},
{
"quantity": 25800,
"price": 3.45,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|92222",
"symbol": "HFCL25SEP70CE",
"last_price": 3.25,
"volume": 2509050,
"average_price": 3.93,
"oi": 1857600,
"net_change": -1.3,
"total_buy_quantity": 1173900,
"total_sell_quantity": 1167450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1756375187427",
"oi_day_high": 1857600,
"oi_day_low": 1360950
},
"NSE_FO:ALKEM25SEP5400PE": {
"ohlc": {
"open": 126,
"high": 147.3,
"low": 126,
"close": 141.45
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 138.75,
"orders": 1
},
{
"quantity": 125,
"price": 138.7,
"orders": 1
},
{
"quantity": 250,
"price": 135.9,
"orders": 2
},
{
"quantity": 125,
"price": 134.3,
"orders": 1
},
{
"quantity": 125,
"price": 134.2,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 141.5,
"orders": 1
},
{
"quantity": 125,
"price": 144.8,
"orders": 1
},
{
"quantity": 125,
"price": 145,
"orders": 1
},
{
"quantity": 125,
"price": 146.45,
"orders": 1
},
{
"quantity": 250,
"price": 148.75,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|65261",
"symbol": "ALKEM25SEP5400PE",
"last_price": 141.45,
"volume": 16750,
"average_price": 139.75,
"oi": 14375,
"net_change": 13.55,
"total_buy_quantity": 18250,
"total_sell_quantity": 7750,
"lower_circuit_limit": 17.2,
"upper_circuit_limit": 238.6,
"last_trade_time": "1756375169966",
"oi_day_high": 16000,
"oi_day_low": 11125
},
"NSE_FO:RVNL25SEP310CE": {
"ohlc": {
"open": 12.1,
"high": 14.3,
"low": 9.15,
"close": 9.25
},
"depth": {
"buy": [
{
"quantity": 1375,
"price": 9.2,
"orders": 1
},
{
"quantity": 1375,
"price": 9.1,
"orders": 1
},
{
"quantity": 5500,
"price": 9.05,
"orders": 2
},
{
"quantity": 8250,
"price": 9,
"orders": 6
},
{
"quantity": 4125,
"price": 8.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1375,
"price": 9.55,
"orders": 1
},
{
"quantity": 1375,
"price": 9.75,
"orders": 1
},
{
"quantity": 1375,
"price": 9.8,
"orders": 1
},
{
"quantity": 1375,
"price": 9.85,
"orders": 1
},
{
"quantity": 2750,
"price": 9.9,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|121266",
"symbol": "RVNL25SEP310CE",
"last_price": 9.25,
"volume": 921250,
"average_price": 11.01,
"oi": 386375,
"net_change": -1.85,
"total_buy_quantity": 244750,
"total_sell_quantity": 297000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.1,
"last_trade_time": "1756375196610",
"oi_day_high": 386375,
"oi_day_low": 158125
},
"NSE_FO:MAXHEALTH25SEP1160PE": {
"ohlc": {
"open": 31,
"high": 39.4,
"low": 30.55,
"close": 35.6
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 35.6,
"orders": 1
},
{
"quantity": 525,
"price": 35,
"orders": 1
},
{
"quantity": 1050,
"price": 34.95,
"orders": 2
},
{
"quantity": 525,
"price": 34.9,
"orders": 1
},
{
"quantity": 525,
"price": 34.55,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 36.3,
"orders": 1
},
{
"quantity": 525,
"price": 36.35,
"orders": 1
},
{
"quantity": 525,
"price": 36.5,
"orders": 1
},
{
"quantity": 525,
"price": 36.7,
"orders": 1
},
{
"quantity": 525,
"price": 36.75,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|112178",
"symbol": "MAXHEALTH25SEP1160PE",
"last_price": 35.6,
"volume": 614250,
"average_price": 36.02,
"oi": 96075,
"net_change": 9.9,
"total_buy_quantity": 114450,
"total_sell_quantity": 78225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.1,
"last_trade_time": "1756375192186",
"oi_day_high": 115500,
"oi_day_low": 69300
},
"NSE_FO:PHOENIXLTD25SEP1500CE": {
"ohlc": {
"open": 83,
"high": 83.7,
"low": 58,
"close": 58
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 53.55,
"orders": 1
},
{
"quantity": 350,
"price": 53.5,
"orders": 1
},
{
"quantity": 350,
"price": 53.45,
"orders": 1
},
{
"quantity": 350,
"price": 53.4,
"orders": 1
},
{
"quantity": 350,
"price": 53,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 58.45,
"orders": 2
},
{
"quantity": 350,
"price": 58.5,
"orders": 1
},
{
"quantity": 350,
"price": 58.55,
"orders": 1
},
{
"quantity": 350,
"price": 58.6,
"orders": 1
},
{
"quantity": 350,
"price": 60.55,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|116927",
"symbol": "PHOENIXLTD25SEP1500CE",
"last_price": 58,
"volume": 15050,
"average_price": 71.18,
"oi": 21700,
"net_change": -35.75,
"total_buy_quantity": 18550,
"total_sell_quantity": 32550,
"lower_circuit_limit": 19.4,
"upper_circuit_limit": 168.1,
"last_trade_time": "1756375170608",
"oi_day_high": 22750,
"oi_day_low": 17500
},
"NSE_FO:SYNGENE25SEP630PE": {
"ohlc": {
"open": 10.45,
"high": 18.5,
"low": 10.45,
"close": 18.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 16.95,
"orders": 1
},
{
"quantity": 1000,
"price": 16.9,
"orders": 1
},
{
"quantity": 1000,
"price": 16.85,
"orders": 1
},
{
"quantity": 1000,
"price": 16.75,
"orders": 1
},
{
"quantity": 16000,
"price": 16.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 18.85,
"orders": 1
},
{
"quantity": 2000,
"price": 18.9,
"orders": 1
},
{
"quantity": 3000,
"price": 18.95,
"orders": 1
},
{
"quantity": 3000,
"price": 19,
"orders": 1
},
{
"quantity": 2000,
"price": 19.45,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|126630",
"symbol": "SYNGENE25SEP630PE",
"last_price": 18.5,
"volume": 142000,
"average_price": 15.73,
"oi": 59000,
"net_change": 9.1,
"total_buy_quantity": 145000,
"total_sell_quantity": 190000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.4,
"last_trade_time": "1756375184908",
"oi_day_high": 59000,
"oi_day_low": 26000
},
"NSE_FO:PAGEIND25SEP44000PE": {
"ohlc": {
"open": 900,
"high": 1300.9,
"low": 900,
"close": 1147.15
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1116.3,
"orders": 1
},
{
"quantity": 15,
"price": 1116.25,
"orders": 1
},
{
"quantity": 30,
"price": 1116,
"orders": 1
},
{
"quantity": 240,
"price": 1088,
"orders": 1
},
{
"quantity": 15,
"price": 1080,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1269.55,
"orders": 1
},
{
"quantity": 15,
"price": 1299,
"orders": 1
},
{
"quantity": 30,
"price": 1310.9,
"orders": 1
},
{
"quantity": 15,
"price": 1325,
"orders": 1
},
{
"quantity": 15,
"price": 1332.65,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|121138",
"symbol": "PAGEIND25SEP44000PE",
"last_price": 1147.15,
"volume": 2640,
"average_price": 1197.79,
"oi": 1605,
"net_change": 247.15,
"total_buy_quantity": 885,
"total_sell_quantity": 1215,
"lower_circuit_limit": 213.35,
"upper_circuit_limit": 2844.05,
"last_trade_time": "1756375071201",
"oi_day_high": 1605,
"oi_day_low": 540
},
"NSE_FO:MFSL25SEP1600CE": {
"ohlc": {
"open": 66.25,
"high": 75.65,
"low": 50.15,
"close": 50.15
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 50.1,
"orders": 1
},
{
"quantity": 1600,
"price": 50.05,
"orders": 2
},
{
"quantity": 800,
"price": 50,
"orders": 1
},
{
"quantity": 5600,
"price": 47.5,
"orders": 1
},
{
"quantity": 8000,
"price": 47.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 59.15,
"orders": 1
},
{
"quantity": 1600,
"price": 59.2,
"orders": 1
},
{
"quantity": 5600,
"price": 62.25,
"orders": 1
},
{
"quantity": 1600,
"price": 62.35,
"orders": 1
},
{
"quantity": 1600,
"price": 63.05,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|113715",
"symbol": "MFSL25SEP1600CE",
"last_price": 50.15,
"volume": 24800,
"average_price": 63.39,
"oi": 31200,
"net_change": -16.85,
"total_buy_quantity": 32800,
"total_sell_quantity": 60000,
"lower_circuit_limit": 18.8,
"upper_circuit_limit": 115.2,
"last_trade_time": "1756374951413",
"oi_day_high": 31200,
"oi_day_low": 20000
},
"NSE_FO:HDFCLIFE25SEP780PE": {
"ohlc": {
"open": 21,
"high": 22.15,
"low": 14.7,
"close": 19.75
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 19.85,
"orders": 1
},
{
"quantity": 1100,
"price": 19.8,
"orders": 1
},
{
"quantity": 1100,
"price": 19.65,
"orders": 1
},
{
"quantity": 4400,
"price": 19.6,
"orders": 2
},
{
"quantity": 3300,
"price": 19.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 20.55,
"orders": 1
},
{
"quantity": 2200,
"price": 20.7,
"orders": 1
},
{
"quantity": 1100,
"price": 20.75,
"orders": 1
},
{
"quantity": 1100,
"price": 21.05,
"orders": 1
},
{
"quantity": 1100,
"price": 21.15,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|91320",
"symbol": "HDFCLIFE25SEP780PE",
"last_price": 19.75,
"volume": 621500,
"average_price": 17.52,
"oi": 279400,
"net_change": 0.25,
"total_buy_quantity": 204600,
"total_sell_quantity": 71500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.5,
"last_trade_time": "1756375157583",
"oi_day_high": 283800,
"oi_day_low": 229900
},
"NSE_FO:TATACONSUM25SEP1060PE": {
"ohlc": {
"open": 16,
"high": 23.25,
"low": 15.4,
"close": 23.25
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 23.1,
"orders": 1
},
{
"quantity": 550,
"price": 23.05,
"orders": 1
},
{
"quantity": 1100,
"price": 22.55,
"orders": 2
},
{
"quantity": 1100,
"price": 22.5,
"orders": 2
},
{
"quantity": 550,
"price": 19.45,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 24.65,
"orders": 1
},
{
"quantity": 550,
"price": 24.7,
"orders": 1
},
{
"quantity": 2750,
"price": 26.65,
"orders": 1
},
{
"quantity": 5500,
"price": 26.85,
"orders": 1
},
{
"quantity": 2200,
"price": 28.35,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|138635",
"symbol": "TATACONSUM25SEP1060PE",
"last_price": 23.25,
"volume": 158950,
"average_price": 21.78,
"oi": 97900,
"net_change": 7.15,
"total_buy_quantity": 62700,
"total_sell_quantity": 66000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.1,
"last_trade_time": "1756375176370",
"oi_day_high": 97900,
"oi_day_low": 40700
},
"NSE_FO:TATAPOWER25SEP370CE": {
"ohlc": {
"open": 14.8,
"high": 14.8,
"low": 10.8,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 10.95,
"orders": 1
},
{
"quantity": 2900,
"price": 10.9,
"orders": 2
},
{
"quantity": 2900,
"price": 10.85,
"orders": 2
},
{
"quantity": 2900,
"price": 10.8,
"orders": 2
},
{
"quantity": 2900,
"price": 10.75,
"orders": 2
}
],
"sell": [
{
"quantity": 2900,
"price": 11.1,
"orders": 2
},
{
"quantity": 1450,
"price": 11.15,
"orders": 1
},
{
"quantity": 8700,
"price": 11.2,
"orders": 2
},
{
"quantity": 8700,
"price": 11.25,
"orders": 3
},
{
"quantity": 1450,
"price": 11.3,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|140069",
"symbol": "TATAPOWER25SEP370CE",
"last_price": 11,
"volume": 1007750,
"average_price": 12.1,
"oi": 464000,
"net_change": -4,
"total_buy_quantity": 226200,
"total_sell_quantity": 226200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35,
"last_trade_time": "1756375186105",
"oi_day_high": 468350,
"oi_day_low": 104400
},
"NSE_FO:GLENMARK25SEP1940PE": {
"ohlc": {
"open": 62.8,
"high": 67.95,
"low": 57.5,
"close": 58.4
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 59.25,
"orders": 1
},
{
"quantity": 375,
"price": 58.9,
"orders": 1
},
{
"quantity": 375,
"price": 58.65,
"orders": 1
},
{
"quantity": 375,
"price": 58.6,
"orders": 1
},
{
"quantity": 375,
"price": 58.55,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 61.5,
"orders": 1
},
{
"quantity": 375,
"price": 61.55,
"orders": 1
},
{
"quantity": 375,
"price": 62,
"orders": 1
},
{
"quantity": 375,
"price": 62.1,
"orders": 1
},
{
"quantity": 375,
"price": 62.7,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|85547",
"symbol": "GLENMARK25SEP1940PE",
"last_price": 58.4,
"volume": 64500,
"average_price": 62.7,
"oi": 67500,
"net_change": -1.4,
"total_buy_quantity": 62625,
"total_sell_quantity": 55500,
"lower_circuit_limit": 6.6,
"upper_circuit_limit": 113,
"last_trade_time": "1756375140001",
"oi_day_high": 67500,
"oi_day_low": 43875
},
"NSE_FO:BAJAJ-AUTO25SEP8700PE": {
"ohlc": {
"open": 212.15,
"high": 247.85,
"low": 198.9,
"close": 219.85
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 220,
"orders": 1
},
{
"quantity": 75,
"price": 219.95,
"orders": 1
},
{
"quantity": 75,
"price": 216.85,
"orders": 1
},
{
"quantity": 75,
"price": 216.6,
"orders": 1
},
{
"quantity": 75,
"price": 216.55,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 225.1,
"orders": 1
},
{
"quantity": 75,
"price": 225.15,
"orders": 1
},
{
"quantity": 75,
"price": 225.85,
"orders": 1
},
{
"quantity": 75,
"price": 225.9,
"orders": 1
},
{
"quantity": 75,
"price": 226,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|66761",
"symbol": "BAJAJ-AUTO25SEP8700PE",
"last_price": 219.85,
"volume": 87150,
"average_price": 220.95,
"oi": 36150,
"net_change": 2.25,
"total_buy_quantity": 9000,
"total_sell_quantity": 8775,
"lower_circuit_limit": 19.5,
"upper_circuit_limit": 415.7,
"last_trade_time": "1756375170381",
"oi_day_high": 36150,
"oi_day_low": 20550
},
"NSE_FO:SBIN25SEP800PE": {
"ohlc": {
"open": 9.65,
"high": 12.05,
"low": 9,
"close": 11.55
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 11.4,
"orders": 1
},
{
"quantity": 2250,
"price": 11.35,
"orders": 1
},
{
"quantity": 4500,
"price": 11.3,
"orders": 2
},
{
"quantity": 5250,
"price": 11.25,
"orders": 3
},
{
"quantity": 9750,
"price": 11.2,
"orders": 6
}
],
"sell": [
{
"quantity": 1500,
"price": 11.55,
"orders": 2
},
{
"quantity": 12750,
"price": 11.6,
"orders": 5
},
{
"quantity": 3750,
"price": 11.65,
"orders": 3
},
{
"quantity": 12000,
"price": 11.7,
"orders": 9
},
{
"quantity": 5250,
"price": 11.75,
"orders": 4
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|132469",
"symbol": "SBIN25SEP800PE",
"last_price": 11.55,
"volume": 4905000,
"average_price": 10.48,
"oi": 2905500,
"net_change": 1.95,
"total_buy_quantity": 382500,
"total_sell_quantity": 177000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.6,
"last_trade_time": "1756375197096",
"oi_day_high": 2909250,
"oi_day_low": 2139750
},
"NSE_FO:TVSMOTOR25SEP3250PE": {
"ohlc": {
"open": 63,
"high": 82,
"low": 57.35,
"close": 76.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 76,
"orders": 1
},
{
"quantity": 350,
"price": 75.4,
"orders": 1
},
{
"quantity": 350,
"price": 75,
"orders": 1
},
{
"quantity": 350,
"price": 74.85,
"orders": 1
},
{
"quantity": 350,
"price": 74.3,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 77.5,
"orders": 1
},
{
"quantity": 700,
"price": 77.65,
"orders": 1
},
{
"quantity": 350,
"price": 77.95,
"orders": 1
},
{
"quantity": 350,
"price": 78,
"orders": 1
},
{
"quantity": 350,
"price": 78.15,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|131705",
"symbol": "TVSMOTOR25SEP3250PE",
"last_price": 76.05,
"volume": 336350,
"average_price": 74.63,
"oi": 65800,
"net_change": 3.8,
"total_buy_quantity": 64750,
"total_sell_quantity": 65800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 144.75,
"last_trade_time": "1756375198897",
"oi_day_high": 104300,
"oi_day_low": 47250
},
"NSE_FO:NMDC25SEP68PE": {
"ohlc": {
"open": 1.25,
"high": 1.4,
"low": 1,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 135000,
"price": 1.25,
"orders": 6
},
{
"quantity": 162000,
"price": 1.2,
"orders": 8
},
{
"quantity": 175500,
"price": 1.15,
"orders": 6
},
{
"quantity": 81000,
"price": 1.1,
"orders": 6
},
{
"quantity": 67500,
"price": 1.05,
"orders": 4
}
],
"sell": [
{
"quantity": 121500,
"price": 1.35,
"orders": 7
},
{
"quantity": 432000,
"price": 1.4,
"orders": 13
},
{
"quantity": 54000,
"price": 1.45,
"orders": 4
},
{
"quantity": 189000,
"price": 1.5,
"orders": 5
},
{
"quantity": 40500,
"price": 1.55,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|118388",
"symbol": "NMDC25SEP68PE",
"last_price": 1.3,
"volume": 2956500,
"average_price": 1.17,
"oi": 3901500,
"net_change": 0.25,
"total_buy_quantity": 1768500,
"total_sell_quantity": 3361500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1756375164624",
"oi_day_high": 3915000,
"oi_day_low": 3105000
},
"NSE_FO:PNBHOUSING25SEP760PE": {
"ohlc": {
"open": 18.5,
"high": 20.35,
"low": 16,
"close": 20
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 19.45,
"orders": 1
},
{
"quantity": 650,
"price": 19.4,
"orders": 1
},
{
"quantity": 650,
"price": 19.1,
"orders": 1
},
{
"quantity": 650,
"price": 19,
"orders": 1
},
{
"quantity": 650,
"price": 18.8,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 19.9,
"orders": 1
},
{
"quantity": 650,
"price": 20.05,
"orders": 1
},
{
"quantity": 1300,
"price": 20.1,
"orders": 2
},
{
"quantity": 650,
"price": 20.15,
"orders": 1
},
{
"quantity": 1300,
"price": 20.3,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|126743",
"symbol": "PNBHOUSING25SEP760PE",
"last_price": 20,
"volume": 165750,
"average_price": 18.05,
"oi": 214500,
"net_change": 3,
"total_buy_quantity": 97500,
"total_sell_quantity": 107250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.35,
"last_trade_time": "1756375186793",
"oi_day_high": 214500,
"oi_day_low": 141050
},
"NSE_FO:KALYANKJIL25SEP510CE": {
"ohlc": {
"open": 17.75,
"high": 25.8,
"low": 15.9,
"close": 23.6
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 23.6,
"orders": 1
},
{
"quantity": 1175,
"price": 23.55,
"orders": 1
},
{
"quantity": 1175,
"price": 23.5,
"orders": 1
},
{
"quantity": 1175,
"price": 23.45,
"orders": 1
},
{
"quantity": 1175,
"price": 23.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1175,
"price": 24.05,
"orders": 1
},
{
"quantity": 4700,
"price": 24.1,
"orders": 2
},
{
"quantity": 5875,
"price": 24.15,
"orders": 4
},
{
"quantity": 1175,
"price": 24.2,
"orders": 1
},
{
"quantity": 2350,
"price": 24.25,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|101686",
"symbol": "KALYANKJIL25SEP510CE",
"last_price": 23.6,
"volume": 3072625,
"average_price": 22.61,
"oi": 387750,
"net_change": 5.65,
"total_buy_quantity": 252625,
"total_sell_quantity": 252625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.85,
"last_trade_time": "1756375163100",
"oi_day_high": 451200,
"oi_day_low": 351325
},
"NSE_FO:HCLTECH25SEP1440PE": {
"ohlc": {
"open": 21.05,
"high": 31.2,
"low": 19.75,
"close": 29.85
},
"depth": {
"buy": [
{
"quantity": 3850,
"price": 29.6,
"orders": 2
},
{
"quantity": 700,
"price": 29.5,
"orders": 1
},
{
"quantity": 350,
"price": 29.25,
"orders": 1
},
{
"quantity": 700,
"price": 29.2,
"orders": 2
},
{
"quantity": 700,
"price": 29.15,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 29.95,
"orders": 1
},
{
"quantity": 350,
"price": 30,
"orders": 1
},
{
"quantity": 350,
"price": 30.15,
"orders": 1
},
{
"quantity": 1050,
"price": 30.2,
"orders": 3
},
{
"quantity": 700,
"price": 30.25,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|90030",
"symbol": "HCLTECH25SEP1440PE",
"last_price": 29.85,
"volume": 983150,
"average_price": 28.04,
"oi": 135100,
"net_change": 13.5,
"total_buy_quantity": 123200,
"total_sell_quantity": 35700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.8,
"last_trade_time": "1756375192538",
"oi_day_high": 141050,
"oi_day_low": 73500
},
"NSE_FO:BANKBARODA25SEP232.5PE": {
"ohlc": {
"open": 4.15,
"high": 5.6,
"low": 4.15,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 4.9,
"orders": 1
},
{
"quantity": 8775,
"price": 4.85,
"orders": 3
},
{
"quantity": 26325,
"price": 4.8,
"orders": 4
},
{
"quantity": 23400,
"price": 4.75,
"orders": 6
},
{
"quantity": 40950,
"price": 4.7,
"orders": 4
}
],
"sell": [
{
"quantity": 5850,
"price": 5,
"orders": 2
},
{
"quantity": 96525,
"price": 5.05,
"orders": 2
},
{
"quantity": 14625,
"price": 5.1,
"orders": 3
},
{
"quantity": 5850,
"price": 5.15,
"orders": 2
},
{
"quantity": 2925,
"price": 5.2,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|68178",
"symbol": "BANKBARODA25SEP232.5PE",
"last_price": 4.9,
"volume": 1608750,
"average_price": 4.96,
"oi": 661050,
"net_change": 0.75,
"total_buy_quantity": 748800,
"total_sell_quantity": 593775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1756375181276",
"oi_day_high": 661050,
"oi_day_low": 242775
},
"NSE_FO:MANKIND25SEP2450CE": {
"ohlc": {
"open": 109.95,
"high": 109.95,
"low": 109.95,
"close": 109.95
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 99.95,
"orders": 1
},
{
"quantity": 675,
"price": 99.85,
"orders": 1
},
{
"quantity": 675,
"price": 99.75,
"orders": 1
},
{
"quantity": 900,
"price": 93.5,
"orders": 1
},
{
"quantity": 1125,
"price": 93,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 112.9,
"orders": 1
},
{
"quantity": 675,
"price": 113.05,
"orders": 1
},
{
"quantity": 675,
"price": 113.15,
"orders": 1
},
{
"quantity": 900,
"price": 149.5,
"orders": 1
},
{
"quantity": 1125,
"price": 156.7,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|107367",
"symbol": "MANKIND25SEP2450CE",
"last_price": 109.95,
"volume": 225,
"average_price": 109.95,
"oi": 0,
"net_change": -122.15,
"total_buy_quantity": 14850,
"total_sell_quantity": 8100,
"lower_circuit_limit": 57.55,
"upper_circuit_limit": 234.85,
"last_trade_time": "1756366032765",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:LICI25SEP870PE": {
"ohlc": {
"open": 19.2,
"high": 29,
"low": 17.05,
"close": 28.1
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 27,
"orders": 1
},
{
"quantity": 700,
"price": 26,
"orders": 1
},
{
"quantity": 1400,
"price": 25.8,
"orders": 1
},
{
"quantity": 700,
"price": 25.4,
"orders": 1
},
{
"quantity": 700,
"price": 25.05,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 28.05,
"orders": 1
},
{
"quantity": 2100,
"price": 28.1,
"orders": 1
},
{
"quantity": 700,
"price": 28.9,
"orders": 1
},
{
"quantity": 11200,
"price": 29.5,
"orders": 1
},
{
"quantity": 700,
"price": 29.55,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|104404",
"symbol": "LICI25SEP870PE",
"last_price": 28.1,
"volume": 137200,
"average_price": 24.44,
"oi": 102200,
"net_change": 12.1,
"total_buy_quantity": 157500,
"total_sell_quantity": 46200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36,
"last_trade_time": "1756375048740",
"oi_day_high": 102200,
"oi_day_low": 48300
},
"NSE_FO:DABUR25SEP510PE": {
"ohlc": {
"open": 7.6,
"high": 10,
"low": 6.3,
"close": 9.55
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 9.55,
"orders": 2
},
{
"quantity": 3750,
"price": 9.5,
"orders": 2
},
{
"quantity": 1250,
"price": 9.35,
"orders": 1
},
{
"quantity": 5000,
"price": 9.3,
"orders": 2
},
{
"quantity": 8750,
"price": 9.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 9.85,
"orders": 1
},
{
"quantity": 2500,
"price": 9.95,
"orders": 1
},
{
"quantity": 5000,
"price": 10,
"orders": 3
},
{
"quantity": 2500,
"price": 10.05,
"orders": 2
},
{
"quantity": 5000,
"price": 10.15,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|82066",
"symbol": "DABUR25SEP510PE",
"last_price": 9.55,
"volume": 486250,
"average_price": 8.36,
"oi": 380000,
"net_change": 2.35,
"total_buy_quantity": 256250,
"total_sell_quantity": 186250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.2,
"last_trade_time": "1756375196755",
"oi_day_high": 418750,
"oi_day_low": 373750
},
"NSE_FO:MUTHOOTFIN25SEP2650PE": {
"ohlc": {
"open": 69.4,
"high": 82,
"low": 60.95,
"close": 76.3
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 73.6,
"orders": 1
},
{
"quantity": 275,
"price": 73.55,
"orders": 1
},
{
"quantity": 550,
"price": 73.45,
"orders": 1
},
{
"quantity": 275,
"price": 73.4,
"orders": 1
},
{
"quantity": 275,
"price": 73.35,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 81.05,
"orders": 1
},
{
"quantity": 275,
"price": 81.1,
"orders": 1
},
{
"quantity": 550,
"price": 81.15,
"orders": 2
},
{
"quantity": 550,
"price": 82.4,
"orders": 1
},
{
"quantity": 550,
"price": 84.15,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|110470",
"symbol": "MUTHOOTFIN25SEP2650PE",
"last_price": 76.3,
"volume": 104500,
"average_price": 69.28,
"oi": 44000,
"net_change": 5.3,
"total_buy_quantity": 21725,
"total_sell_quantity": 33550,
"lower_circuit_limit": 4.6,
"upper_circuit_limit": 137.4,
"last_trade_time": "1756375140005",
"oi_day_high": 46200,
"oi_day_low": 20625
},
"NSE_FO:SBICARD25SEP800CE": {
"ohlc": {
"open": 22.75,
"high": 22.8,
"low": 13.85,
"close": 14
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 13.4,
"orders": 1
},
{
"quantity": 1600,
"price": 13.35,
"orders": 2
},
{
"quantity": 800,
"price": 13.3,
"orders": 1
},
{
"quantity": 800,
"price": 13.25,
"orders": 1
},
{
"quantity": 800,
"price": 13.2,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 14.65,
"orders": 1
},
{
"quantity": 1600,
"price": 14.7,
"orders": 2
},
{
"quantity": 1600,
"price": 14.75,
"orders": 2
},
{
"quantity": 800,
"price": 14.95,
"orders": 1
},
{
"quantity": 800,
"price": 15,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|131148",
"symbol": "SBICARD25SEP800CE",
"last_price": 14,
"volume": 328800,
"average_price": 17.6,
"oi": 216000,
"net_change": -7.25,
"total_buy_quantity": 137600,
"total_sell_quantity": 181600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.6,
"last_trade_time": "1756375199943",
"oi_day_high": 216000,
"oi_day_low": 101600
},
"NSE_FO:HDFCAMC25SEP5600CE": {
"ohlc": {
"open": 218,
"high": 222.05,
"low": 165,
"close": 170
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 167.2,
"orders": 1
},
{
"quantity": 150,
"price": 167.15,
"orders": 1
},
{
"quantity": 150,
"price": 166.9,
"orders": 1
},
{
"quantity": 150,
"price": 166.85,
"orders": 1
},
{
"quantity": 150,
"price": 164.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 173.65,
"orders": 1
},
{
"quantity": 300,
"price": 173.7,
"orders": 2
},
{
"quantity": 300,
"price": 173.75,
"orders": 2
},
{
"quantity": 300,
"price": 173.95,
"orders": 2
},
{
"quantity": 150,
"price": 175,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|90447",
"symbol": "HDFCAMC25SEP5600CE",
"last_price": 170,
"volume": 37650,
"average_price": 191.16,
"oi": 17550,
"net_change": -94.95,
"total_buy_quantity": 18000,
"total_sell_quantity": 15300,
"lower_circuit_limit": 54.55,
"upper_circuit_limit": 475.35,
"last_trade_time": "1756375190935",
"oi_day_high": 18000,
"oi_day_low": 8400
},
"NSE_FO:CHOLAFIN25SEP1440PE": {
"ohlc": {
"open": 36.2,
"high": 41.9,
"low": 30.3,
"close": 41.9
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 42.15,
"orders": 1
},
{
"quantity": 625,
"price": 42.1,
"orders": 1
},
{
"quantity": 625,
"price": 42.05,
"orders": 1
},
{
"quantity": 625,
"price": 41.65,
"orders": 1
},
{
"quantity": 625,
"price": 41.6,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 43.1,
"orders": 1
},
{
"quantity": 625,
"price": 43.65,
"orders": 1
},
{
"quantity": 625,
"price": 43.7,
"orders": 1
},
{
"quantity": 625,
"price": 43.75,
"orders": 1
},
{
"quantity": 6250,
"price": 45.85,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|78674",
"symbol": "CHOLAFIN25SEP1440PE",
"last_price": 41.9,
"volume": 62500,
"average_price": 36.19,
"oi": 24375,
"net_change": -8.25,
"total_buy_quantity": 86250,
"total_sell_quantity": 70625,
"lower_circuit_limit": 15.6,
"upper_circuit_limit": 85.2,
"last_trade_time": "1756375112428",
"oi_day_high": 26250,
"oi_day_low": 1250
},
"NSE_FO:LODHA25SEP1200PE": {
"ohlc": {
"open": 41,
"high": 41.75,
"low": 30.2,
"close": 38.8
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 38.35,
"orders": 1
},
{
"quantity": 450,
"price": 38.3,
"orders": 1
},
{
"quantity": 450,
"price": 38.25,
"orders": 1
},
{
"quantity": 450,
"price": 37.9,
"orders": 1
},
{
"quantity": 450,
"price": 37.5,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 40.6,
"orders": 1
},
{
"quantity": 900,
"price": 40.65,
"orders": 2
},
{
"quantity": 450,
"price": 40.7,
"orders": 1
},
{
"quantity": 450,
"price": 40.75,
"orders": 1
},
{
"quantity": 450,
"price": 40.9,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|108155",
"symbol": "LODHA25SEP1200PE",
"last_price": 38.8,
"volume": 132300,
"average_price": 36.61,
"oi": 51300,
"net_change": -11.2,
"total_buy_quantity": 47700,
"total_sell_quantity": 64350,
"lower_circuit_limit": 17.8,
"upper_circuit_limit": 92.1,
"last_trade_time": "1756375163023",
"oi_day_high": 51300,
"oi_day_low": 450
},
"NSE_FO:DRREDDY25SEP1260CE": {
"ohlc": {
"open": 35.05,
"high": 35.2,
"low": 26.65,
"close": 28.85
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 28.15,
"orders": 1
},
{
"quantity": 625,
"price": 28.1,
"orders": 1
},
{
"quantity": 1875,
"price": 28.05,
"orders": 1
},
{
"quantity": 2500,
"price": 28,
"orders": 3
},
{
"quantity": 1250,
"price": 27.45,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 30.95,
"orders": 1
},
{
"quantity": 625,
"price": 31,
"orders": 1
},
{
"quantity": 1250,
"price": 31.45,
"orders": 1
},
{
"quantity": 1250,
"price": 31.5,
"orders": 1
},
{
"quantity": 625,
"price": 31.9,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|82792",
"symbol": "DRREDDY25SEP1260CE",
"last_price": 28.85,
"volume": 617500,
"average_price": 30.19,
"oi": 268750,
"net_change": -6.5,
"total_buy_quantity": 103125,
"total_sell_quantity": 36875,
"lower_circuit_limit": 7.45,
"upper_circuit_limit": 63.25,
"last_trade_time": "1756375198396",
"oi_day_high": 285625,
"oi_day_low": 98750
},
"NSE_FO:JINDALSTEL25SEP960CE": {
"ohlc": {
"open": 31,
"high": 31,
"low": 30.25,
"close": 30.25
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 30.75,
"orders": 1
},
{
"quantity": 1250,
"price": 30.7,
"orders": 1
},
{
"quantity": 1250,
"price": 30.65,
"orders": 1
},
{
"quantity": 625,
"price": 30.6,
"orders": 1
},
{
"quantity": 1250,
"price": 29,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 35.4,
"orders": 1
},
{
"quantity": 1250,
"price": 35.5,
"orders": 1
},
{
"quantity": 1250,
"price": 35.6,
"orders": 1
},
{
"quantity": 25000,
"price": 46.1,
"orders": 1
},
{
"quantity": 3125,
"price": 51.25,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|102619",
"symbol": "JINDALSTEL25SEP960CE",
"last_price": 30.25,
"volume": 3750,
"average_price": 30.75,
"oi": 2500,
"net_change": -50.45,
"total_buy_quantity": 48125,
"total_sell_quantity": 46875,
"lower_circuit_limit": 21.4,
"upper_circuit_limit": 90,
"last_trade_time": "1756374859116",
"oi_day_high": 2500,
"oi_day_low": 2500
},
"NSE_FO:PPLPHARMA25SEP185CE": {
"ohlc": {
"open": 8.35,
"high": 8.35,
"low": 8.35,
"close": 8.35
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 6.75,
"orders": 1
},
{
"quantity": 20000,
"price": 6.7,
"orders": 2
},
{
"quantity": 10000,
"price": 6.65,
"orders": 1
},
{
"quantity": 25000,
"price": 6.55,
"orders": 1
},
{
"quantity": 25000,
"price": 6.45,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 8.15,
"orders": 1
},
{
"quantity": 7500,
"price": 9.15,
"orders": 1
},
{
"quantity": 100000,
"price": 9.2,
"orders": 1
},
{
"quantity": 10000,
"price": 9.55,
"orders": 1
},
{
"quantity": 12500,
"price": 11.45,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|119749",
"symbol": "PPLPHARMA25SEP185CE",
"last_price": 8.35,
"volume": 2500,
"average_price": 8.35,
"oi": 0,
"net_change": -14.8,
"total_buy_quantity": 95000,
"total_sell_quantity": 197500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.8,
"last_trade_time": "1756369672347",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:POWERGRID25SEP270PE": {
"ohlc": {
"open": 2.85,
"high": 4.05,
"low": 2.35,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 3800,
"price": 3.9,
"orders": 2
},
{
"quantity": 15200,
"price": 3.85,
"orders": 6
},
{
"quantity": 19000,
"price": 3.8,
"orders": 7
},
{
"quantity": 13300,
"price": 3.75,
"orders": 5
},
{
"quantity": 15200,
"price": 3.7,
"orders": 5
}
],
"sell": [
{
"quantity": 1900,
"price": 3.95,
"orders": 1
},
{
"quantity": 15200,
"price": 4,
"orders": 6
},
{
"quantity": 15200,
"price": 4.05,
"orders": 6
},
{
"quantity": 13300,
"price": 4.1,
"orders": 5
},
{
"quantity": 5700,
"price": 4.15,
"orders": 3
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|127786",
"symbol": "POWERGRID25SEP270PE",
"last_price": 3.95,
"volume": 1561800,
"average_price": 3.11,
"oi": 847400,
"net_change": 1.95,
"total_buy_quantity": 551000,
"total_sell_quantity": 328700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1756375139836",
"oi_day_high": 847400,
"oi_day_low": 589000
},
"NSE_FO:TCS25SEP3100CE": {
"ohlc": {
"open": 109.9,
"high": 109.9,
"low": 73.15,
"close": 76.95
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 76.45,
"orders": 1
},
{
"quantity": 175,
"price": 76.4,
"orders": 1
},
{
"quantity": 175,
"price": 76.25,
"orders": 1
},
{
"quantity": 350,
"price": 76.2,
"orders": 1
},
{
"quantity": 525,
"price": 76.05,
"orders": 1
}
],
"sell": [
{
"quantity": 8050,
"price": 77,
"orders": 4
},
{
"quantity": 175,
"price": 77.55,
"orders": 1
},
{
"quantity": 175,
"price": 77.6,
"orders": 1
},
{
"quantity": 175,
"price": 77.7,
"orders": 1
},
{
"quantity": 350,
"price": 77.95,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|129378",
"symbol": "TCS25SEP3100CE",
"last_price": 76.95,
"volume": 975625,
"average_price": 83.74,
"oi": 765625,
"net_change": -34,
"total_buy_quantity": 39025,
"total_sell_quantity": 54600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 188.85,
"last_trade_time": "1756375193096",
"oi_day_high": 765625,
"oi_day_low": 613725
},
"NSE_FO:BRITANNIA25SEP5700PE": {
"ohlc": {
"open": 101.65,
"high": 114.2,
"low": 96.55,
"close": 113.35
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 106.05,
"orders": 1
},
{
"quantity": 375,
"price": 106,
"orders": 3
},
{
"quantity": 125,
"price": 105.9,
"orders": 1
},
{
"quantity": 125,
"price": 103.35,
"orders": 1
},
{
"quantity": 125,
"price": 103.25,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 113.35,
"orders": 2
},
{
"quantity": 125,
"price": 113.4,
"orders": 1
},
{
"quantity": 125,
"price": 113.45,
"orders": 1
},
{
"quantity": 125,
"price": 113.5,
"orders": 1
},
{
"quantity": 125,
"price": 113.55,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|76094",
"symbol": "BRITANNIA25SEP5700PE",
"last_price": 113.35,
"volume": 85375,
"average_price": 104.45,
"oi": 38250,
"net_change": 11.75,
"total_buy_quantity": 14500,
"total_sell_quantity": 23625,
"lower_circuit_limit": 7.95,
"upper_circuit_limit": 195.25,
"last_trade_time": "1756375195716",
"oi_day_high": 52625,
"oi_day_low": 38250
},
"NSE_FO:TATACHEM25SEP920CE": {
"ohlc": {
"open": 33.5,
"high": 35.3,
"low": 26.55,
"close": 26.9
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 26.8,
"orders": 1
},
{
"quantity": 650,
"price": 26.75,
"orders": 1
},
{
"quantity": 650,
"price": 26.6,
"orders": 1
},
{
"quantity": 650,
"price": 26.55,
"orders": 1
},
{
"quantity": 650,
"price": 26.5,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 27.2,
"orders": 1
},
{
"quantity": 650,
"price": 27.35,
"orders": 1
},
{
"quantity": 650,
"price": 27.7,
"orders": 1
},
{
"quantity": 1950,
"price": 28,
"orders": 1
},
{
"quantity": 650,
"price": 28.8,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|138008",
"symbol": "TATACHEM25SEP920CE",
"last_price": 26.9,
"volume": 41600,
"average_price": 30.01,
"oi": 25350,
"net_change": -10.25,
"total_buy_quantity": 127400,
"total_sell_quantity": 89050,
"lower_circuit_limit": 6,
"upper_circuit_limit": 68.3,
"last_trade_time": "1756375177171",
"oi_day_high": 25350,
"oi_day_low": 4550
},
"NSE_FO:FORTIS25SEP910CE": {
"ohlc": {
"open": 35,
"high": 35,
"low": 27.6,
"close": 29
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 28.35,
"orders": 1
},
{
"quantity": 775,
"price": 28.3,
"orders": 1
},
{
"quantity": 775,
"price": 27.6,
"orders": 1
},
{
"quantity": 775,
"price": 27.55,
"orders": 1
},
{
"quantity": 775,
"price": 27.35,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 29.4,
"orders": 1
},
{
"quantity": 775,
"price": 29.45,
"orders": 1
},
{
"quantity": 1550,
"price": 29.5,
"orders": 2
},
{
"quantity": 775,
"price": 29.55,
"orders": 1
},
{
"quantity": 775,
"price": 30,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|84664",
"symbol": "FORTIS25SEP910CE",
"last_price": 29,
"volume": 17825,
"average_price": 30.23,
"oi": 31000,
"net_change": -4.25,
"total_buy_quantity": 52700,
"total_sell_quantity": 105400,
"lower_circuit_limit": 3.1,
"upper_circuit_limit": 63.4,
"last_trade_time": "1756374757245",
"oi_day_high": 31000,
"oi_day_low": 27125
},
"NSE_FO:PERSISTENT25SEP5300CE": {
"ohlc": {
"open": 221.65,
"high": 237.1,
"low": 185.25,
"close": 197.35
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 196.65,
"orders": 1
},
{
"quantity": 100,
"price": 196.55,
"orders": 1
},
{
"quantity": 100,
"price": 192.9,
"orders": 1
},
{
"quantity": 100,
"price": 192.85,
"orders": 1
},
{
"quantity": 100,
"price": 192.8,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 199.45,
"orders": 1
},
{
"quantity": 100,
"price": 199.5,
"orders": 1
},
{
"quantity": 100,
"price": 199.6,
"orders": 1
},
{
"quantity": 100,
"price": 202.4,
"orders": 1
},
{
"quantity": 100,
"price": 202.45,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|116239",
"symbol": "PERSISTENT25SEP5300CE",
"last_price": 197.35,
"volume": 66400,
"average_price": 212.34,
"oi": 15000,
"net_change": -46.7,
"total_buy_quantity": 6400,
"total_sell_quantity": 7100,
"lower_circuit_limit": 35.5,
"upper_circuit_limit": 452.6,
"last_trade_time": "1756375186123",
"oi_day_high": 17200,
"oi_day_low": 14000
},
"NSE_FO:VBL25SEP500CE": {
"ohlc": {
"open": 22.05,
"high": 22.7,
"low": 16.2,
"close": 16.3
},
"depth": {
"buy": [
{
"quantity": 1025,
"price": 15.95,
"orders": 1
},
{
"quantity": 2050,
"price": 15.9,
"orders": 2
},
{
"quantity": 1025,
"price": 15.85,
"orders": 1
},
{
"quantity": 1025,
"price": 15.8,
"orders": 1
},
{
"quantity": 1025,
"price": 15.75,
"orders": 1
}
],
"sell": [
{
"quantity": 4100,
"price": 16.5,
"orders": 3
},
{
"quantity": 1025,
"price": 16.55,
"orders": 1
},
{
"quantity": 1025,
"price": 16.6,
"orders": 1
},
{
"quantity": 2050,
"price": 16.65,
"orders": 2
},
{
"quantity": 1025,
"price": 16.7,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|143862",
"symbol": "VBL25SEP500CE",
"last_price": 16.3,
"volume": 184500,
"average_price": 19.39,
"oi": 112750,
"net_change": -7.25,
"total_buy_quantity": 173225,
"total_sell_quantity": 202950,
"lower_circuit_limit": 3.55,
"upper_circuit_limit": 43.55,
"last_trade_time": "1756375157981",
"oi_day_high": 116850,
"oi_day_low": 87125
},
"NSE_FO:SRF25SEP2850PE": {
"ohlc": {
"open": 84.45,
"high": 98,
"low": 68,
"close": 72.05
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 70.2,
"orders": 1
},
{
"quantity": 400,
"price": 70.15,
"orders": 2
},
{
"quantity": 200,
"price": 68.75,
"orders": 1
},
{
"quantity": 200,
"price": 67.5,
"orders": 1
},
{
"quantity": 200,
"price": 64.1,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 73.95,
"orders": 2
},
{
"quantity": 200,
"price": 74.05,
"orders": 1
},
{
"quantity": 200,
"price": 74.1,
"orders": 1
},
{
"quantity": 600,
"price": 80.65,
"orders": 1
},
{
"quantity": 600,
"price": 81.15,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|124846",
"symbol": "SRF25SEP2850PE",
"last_price": 72.05,
"volume": 51800,
"average_price": 75.08,
"oi": 40400,
"net_change": -9.5,
"total_buy_quantity": 16800,
"total_sell_quantity": 12400,
"lower_circuit_limit": 12.7,
"upper_circuit_limit": 150.4,
"last_trade_time": "1756375010898",
"oi_day_high": 40400,
"oi_day_low": 9400
},
"NSE_FO:IDEA25SEP7CE": {
"ohlc": {
"open": 0.4,
"high": 0.4,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 34236525,
"price": 0.3,
"orders": 104
},
{
"quantity": 71403525,
"price": 0.25,
"orders": 156
},
{
"quantity": 52319700,
"price": 0.2,
"orders": 85
},
{
"quantity": 28947375,
"price": 0.15,
"orders": 41
},
{
"quantity": 31734900,
"price": 0.1,
"orders": 44
}
],
"sell": [
{
"quantity": 21156600,
"price": 0.35,
"orders": 49
},
{
"quantity": 50818725,
"price": 0.4,
"orders": 62
},
{
"quantity": 24444450,
"price": 0.45,
"orders": 47
},
{
"quantity": 17654325,
"price": 0.5,
"orders": 39
},
{
"quantity": 15367125,
"price": 0.55,
"orders": 39
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|94151",
"symbol": "IDEA25SEP7CE",
"last_price": 0.3,
"volume": 528915000,
"average_price": 0.33,
"oi": 493534875,
"net_change": -0.1,
"total_buy_quantity": 230935725,
"total_sell_quantity": 151741425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1756375192145",
"oi_day_high": 493534875,
"oi_day_low": 299623200
},
"NSE_FO:INDUSTOWER25SEP335CE": {
"ohlc": {
"open": 18.1,
"high": 18.1,
"low": 13.5,
"close": 13.95
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 13.85,
"orders": 1
},
{
"quantity": 3400,
"price": 13.8,
"orders": 2
},
{
"quantity": 1700,
"price": 13.7,
"orders": 1
},
{
"quantity": 3400,
"price": 13.65,
"orders": 1
},
{
"quantity": 3400,
"price": 13.6,
"orders": 2
}
],
"sell": [
{
"quantity": 3400,
"price": 14.05,
"orders": 2
},
{
"quantity": 1700,
"price": 14.1,
"orders": 1
},
{
"quantity": 3400,
"price": 14.2,
"orders": 1
},
{
"quantity": 1700,
"price": 14.25,
"orders": 1
},
{
"quantity": 1700,
"price": 14.4,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|97206",
"symbol": "INDUSTOWER25SEP335CE",
"last_price": 13.95,
"volume": 117300,
"average_price": 15.55,
"oi": 85000,
"net_change": -4.7,
"total_buy_quantity": 239700,
"total_sell_quantity": 178500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.65,
"last_trade_time": "1756375140005",
"oi_day_high": 85000,
"oi_day_low": 52700
},
"NSE_FO:AMBER25SEP7200PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"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": 400,
"price": 269.6,
"orders": 1
},
{
"quantity": 300,
"price": 277.75,
"orders": 1
},
{
"quantity": 500,
"price": 277.8,
"orders": 1
},
{
"quantity": 1000,
"price": 278.25,
"orders": 1
},
{
"quantity": 300,
"price": 280.45,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|65975",
"symbol": "AMBER25SEP7200PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -998,
"total_buy_quantity": 0,
"total_sell_quantity": 6700,
"lower_circuit_limit": 179.25,
"upper_circuit_limit": 756.85,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:IDFCFIRSTB25SEP68PE": {
"ohlc": {
"open": 1.55,
"high": 1.8,
"low": 1.4,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 139125,
"price": 1.5,
"orders": 11
},
{
"quantity": 185500,
"price": 1.45,
"orders": 16
},
{
"quantity": 102025,
"price": 1.4,
"orders": 8
},
{
"quantity": 139125,
"price": 1.35,
"orders": 7
},
{
"quantity": 222600,
"price": 1.3,
"orders": 5
}
],
"sell": [
{
"quantity": 102025,
"price": 1.55,
"orders": 11
},
{
"quantity": 231875,
"price": 1.6,
"orders": 16
},
{
"quantity": 55650,
"price": 1.65,
"orders": 3
},
{
"quantity": 83475,
"price": 1.7,
"orders": 8
},
{
"quantity": 139125,
"price": 1.75,
"orders": 12
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|96693",
"symbol": "IDFCFIRSTB25SEP68PE",
"last_price": 1.5,
"volume": 4832275,
"average_price": 1.61,
"oi": 3116400,
"net_change": 0,
"total_buy_quantity": 2281650,
"total_sell_quantity": 2420775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1756375176271",
"oi_day_high": 3116400,
"oi_day_low": 2105425
},
"NSE_FO:POLICYBZR25SEP1800PE": {
"ohlc": {
"open": 55.25,
"high": 64.8,
"low": 53,
"close": 62.4
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 62.9,
"orders": 2
},
{
"quantity": 350,
"price": 62.85,
"orders": 1
},
{
"quantity": 700,
"price": 62.1,
"orders": 1
},
{
"quantity": 350,
"price": 61.75,
"orders": 1
},
{
"quantity": 350,
"price": 61.7,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 66.45,
"orders": 1
},
{
"quantity": 350,
"price": 66.5,
"orders": 1
},
{
"quantity": 350,
"price": 67.8,
"orders": 1
},
{
"quantity": 350,
"price": 67.85,
"orders": 1
},
{
"quantity": 1400,
"price": 71.1,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|127312",
"symbol": "POLICYBZR25SEP1800PE",
"last_price": 62.4,
"volume": 178150,
"average_price": 57.85,
"oi": 84700,
"net_change": 9.25,
"total_buy_quantity": 60200,
"total_sell_quantity": 26600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 111.8,
"last_trade_time": "1756375182454",
"oi_day_high": 86100,
"oi_day_low": 75600
},
"NSE_FO:ICICIBANK25SEP1400CE": {
"ohlc": {
"open": 32,
"high": 35.25,
"low": 27.7,
"close": 28.6
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 28.4,
"orders": 1
},
{
"quantity": 700,
"price": 28.05,
"orders": 1
},
{
"quantity": 2100,
"price": 28,
"orders": 2
},
{
"quantity": 1400,
"price": 27.5,
"orders": 1
},
{
"quantity": 1400,
"price": 27.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 28.7,
"orders": 1
},
{
"quantity": 700,
"price": 28.8,
"orders": 1
},
{
"quantity": 700,
"price": 28.9,
"orders": 1
},
{
"quantity": 3500,
"price": 28.95,
"orders": 4
},
{
"quantity": 1400,
"price": 29,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|95102",
"symbol": "ICICIBANK25SEP1400CE",
"last_price": 28.6,
"volume": 3894800,
"average_price": 31.21,
"oi": 1094100,
"net_change": -10.2,
"total_buy_quantity": 109200,
"total_sell_quantity": 186200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.9,
"last_trade_time": "1756375198398",
"oi_day_high": 1094100,
"oi_day_low": 246400
},
"NSE_FO:EXIDEIND25SEP395CE": {
"ohlc": {
"open": 15,
"high": 15.7,
"low": 12.5,
"close": 12.5
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 12.3,
"orders": 1
},
{
"quantity": 1800,
"price": 12.25,
"orders": 1
},
{
"quantity": 1800,
"price": 12.2,
"orders": 1
},
{
"quantity": 3600,
"price": 12.15,
"orders": 1
},
{
"quantity": 3600,
"price": 12.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 12.6,
"orders": 1
},
{
"quantity": 1800,
"price": 12.65,
"orders": 1
},
{
"quantity": 1800,
"price": 13.15,
"orders": 1
},
{
"quantity": 3600,
"price": 13.35,
"orders": 1
},
{
"quantity": 3600,
"price": 13.45,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|83911",
"symbol": "EXIDEIND25SEP395CE",
"last_price": 12.5,
"volume": 327600,
"average_price": 14.18,
"oi": 271800,
"net_change": -2.95,
"total_buy_quantity": 372600,
"total_sell_quantity": 315000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.45,
"last_trade_time": "1756375185018",
"oi_day_high": 271800,
"oi_day_low": 194400
},
"NSE_FO:KAYNES25SEP6200PE": {
"ohlc": {
"open": 242,
"high": 287.4,
"low": 211.75,
"close": 245
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 225.2,
"orders": 1
},
{
"quantity": 100,
"price": 225.1,
"orders": 1
},
{
"quantity": 100,
"price": 220.4,
"orders": 1
},
{
"quantity": 100,
"price": 220.35,
"orders": 1
},
{
"quantity": 200,
"price": 217.2,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 249.95,
"orders": 1
},
{
"quantity": 100,
"price": 250.7,
"orders": 1
},
{
"quantity": 100,
"price": 250.8,
"orders": 1
},
{
"quantity": 100,
"price": 251.35,
"orders": 1
},
{
"quantity": 300,
"price": 252.8,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|104798",
"symbol": "KAYNES25SEP6200PE",
"last_price": 245,
"volume": 24100,
"average_price": 237.8,
"oi": 14500,
"net_change": 5.5,
"total_buy_quantity": 16900,
"total_sell_quantity": 10100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 491.7,
"last_trade_time": "1756375129473",
"oi_day_high": 14500,
"oi_day_low": 7100
},
"NSE_FO:AMBUJACEM25SEP560PE": {
"ohlc": {
"open": 10.65,
"high": 14.35,
"low": 10.15,
"close": 12.3
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 12.2,
"orders": 1
},
{
"quantity": 2100,
"price": 12.1,
"orders": 1
},
{
"quantity": 4200,
"price": 12.05,
"orders": 4
},
{
"quantity": 2100,
"price": 12,
"orders": 2
},
{
"quantity": 1050,
"price": 11.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2100,
"price": 12.5,
"orders": 2
},
{
"quantity": 2100,
"price": 12.55,
"orders": 1
},
{
"quantity": 2100,
"price": 12.6,
"orders": 2
},
{
"quantity": 2100,
"price": 12.65,
"orders": 1
},
{
"quantity": 2100,
"price": 12.7,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|66387",
"symbol": "AMBUJACEM25SEP560PE",
"last_price": 12.3,
"volume": 1478400,
"average_price": 12.59,
"oi": 432600,
"net_change": 3.9,
"total_buy_quantity": 177450,
"total_sell_quantity": 264600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1756375185842",
"oi_day_high": 460950,
"oi_day_low": 181650
},
"NSE_FO:IRCTC25SEP700PE": {
"ohlc": {
"open": 12.5,
"high": 17.4,
"low": 10.85,
"close": 16.8
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 16.55,
"orders": 1
},
{
"quantity": 875,
"price": 16.1,
"orders": 1
},
{
"quantity": 1750,
"price": 16.05,
"orders": 2
},
{
"quantity": 875,
"price": 15.85,
"orders": 1
},
{
"quantity": 1750,
"price": 15.8,
"orders": 2
}
],
"sell": [
{
"quantity": 2625,
"price": 17.1,
"orders": 3
},
{
"quantity": 875,
"price": 17.15,
"orders": 1
},
{
"quantity": 3500,
"price": 17.2,
"orders": 3
},
{
"quantity": 875,
"price": 17.35,
"orders": 1
},
{
"quantity": 875,
"price": 17.4,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|101230",
"symbol": "IRCTC25SEP700PE",
"last_price": 16.8,
"volume": 737625,
"average_price": 14.08,
"oi": 712250,
"net_change": 6.9,
"total_buy_quantity": 177625,
"total_sell_quantity": 171500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.9,
"last_trade_time": "1756375194082",
"oi_day_high": 712250,
"oi_day_low": 400750
},
"NSE_FO:CIPLA25SEP1580PE": {
"ohlc": {
"open": 36.2,
"high": 40.7,
"low": 33.75,
"close": 35.6
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 34.55,
"orders": 1
},
{
"quantity": 4125,
"price": 34.5,
"orders": 2
},
{
"quantity": 1125,
"price": 34.15,
"orders": 1
},
{
"quantity": 3375,
"price": 34.1,
"orders": 2
},
{
"quantity": 1125,
"price": 34.05,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 36.05,
"orders": 2
},
{
"quantity": 750,
"price": 36.1,
"orders": 2
},
{
"quantity": 375,
"price": 36.15,
"orders": 1
},
{
"quantity": 750,
"price": 36.45,
"orders": 2
},
{
"quantity": 750,
"price": 36.7,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|76042",
"symbol": "CIPLA25SEP1580PE",
"last_price": 35.6,
"volume": 157500,
"average_price": 36.06,
"oi": 67125,
"net_change": -1.25,
"total_buy_quantity": 52500,
"total_sell_quantity": 82125,
"lower_circuit_limit": 5.9,
"upper_circuit_limit": 67.8,
"last_trade_time": "1756375195089",
"oi_day_high": 67125,
"oi_day_low": 49875
},
"NSE_FO:PIDILITIND25SEP3060PE": {
"ohlc": {
"open": 51.9,
"high": 66.4,
"low": 48.2,
"close": 65
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 61.45,
"orders": 1
},
{
"quantity": 250,
"price": 61.4,
"orders": 1
},
{
"quantity": 750,
"price": 60,
"orders": 1
},
{
"quantity": 1000,
"price": 59.95,
"orders": 1
},
{
"quantity": 250,
"price": 59.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 65.75,
"orders": 2
},
{
"quantity": 250,
"price": 65.8,
"orders": 1
},
{
"quantity": 250,
"price": 65.85,
"orders": 1
},
{
"quantity": 250,
"price": 67.2,
"orders": 1
},
{
"quantity": 250,
"price": 67.25,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|117488",
"symbol": "PIDILITIND25SEP3060PE",
"last_price": 65,
"volume": 9000,
"average_price": 56.09,
"oi": 7750,
"net_change": 19.55,
"total_buy_quantity": 14500,
"total_sell_quantity": 22750,
"lower_circuit_limit": 3.4,
"upper_circuit_limit": 87.5,
"last_trade_time": "1756375180048",
"oi_day_high": 7750,
"oi_day_low": 1000
},
"NSE_FO:HAL25SEP4300PE": {
"ohlc": {
"open": 94,
"high": 111.8,
"low": 76,
"close": 102
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 101,
"orders": 1
},
{
"quantity": 150,
"price": 100.9,
"orders": 1
},
{
"quantity": 750,
"price": 100.35,
"orders": 3
},
{
"quantity": 450,
"price": 100.3,
"orders": 2
},
{
"quantity": 300,
"price": 100.25,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 102.9,
"orders": 1
},
{
"quantity": 450,
"price": 103.5,
"orders": 1
},
{
"quantity": 450,
"price": 103.55,
"orders": 1
},
{
"quantity": 600,
"price": 103.65,
"orders": 2
},
{
"quantity": 150,
"price": 103.7,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|87830",
"symbol": "HAL25SEP4300PE",
"last_price": 102,
"volume": 685050,
"average_price": 93.79,
"oi": 283950,
"net_change": 11,
"total_buy_quantity": 37050,
"total_sell_quantity": 21300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 206.65,
"last_trade_time": "1756375168712",
"oi_day_high": 284250,
"oi_day_low": 189600
},
"NSE_FO:PAYTM25SEP1240PE": {
"ohlc": {
"open": 53.9,
"high": 60.95,
"low": 43.5,
"close": 59.05
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 59,
"orders": 1
},
{
"quantity": 1450,
"price": 58.95,
"orders": 2
},
{
"quantity": 725,
"price": 58.6,
"orders": 1
},
{
"quantity": 725,
"price": 58.55,
"orders": 1
},
{
"quantity": 725,
"price": 58.5,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 59.65,
"orders": 1
},
{
"quantity": 725,
"price": 59.75,
"orders": 1
},
{
"quantity": 1450,
"price": 60.35,
"orders": 1
},
{
"quantity": 1450,
"price": 60.4,
"orders": 2
},
{
"quantity": 725,
"price": 60.9,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|121860",
"symbol": "PAYTM25SEP1240PE",
"last_price": 59.05,
"volume": 800400,
"average_price": 52.77,
"oi": 214600,
"net_change": 6.8,
"total_buy_quantity": 112375,
"total_sell_quantity": 97150,
"lower_circuit_limit": 2.7,
"upper_circuit_limit": 101.8,
"last_trade_time": "1756375187288",
"oi_day_high": 216050,
"oi_day_low": 160950
},
"NSE_FO:BSE25SEP2200CE": {
"ohlc": {
"open": 135,
"high": 142.4,
"low": 115,
"close": 117.1
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 117.5,
"orders": 1
},
{
"quantity": 375,
"price": 116.7,
"orders": 1
},
{
"quantity": 1500,
"price": 116.65,
"orders": 2
},
{
"quantity": 1500,
"price": 116.6,
"orders": 2
},
{
"quantity": 375,
"price": 116.55,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 117.8,
"orders": 1
},
{
"quantity": 375,
"price": 117.85,
"orders": 1
},
{
"quantity": 1500,
"price": 117.95,
"orders": 2
},
{
"quantity": 2250,
"price": 118,
"orders": 5
},
{
"quantity": 375,
"price": 118.05,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|76240",
"symbol": "BSE25SEP2200CE",
"last_price": 117.1,
"volume": 1387875,
"average_price": 127.9,
"oi": 448500,
"net_change": -20,
"total_buy_quantity": 70125,
"total_sell_quantity": 98625,
"lower_circuit_limit": 6.95,
"upper_circuit_limit": 267.25,
"last_trade_time": "1756375198158",
"oi_day_high": 448500,
"oi_day_low": 154500
},
"NSE_FO:IGL25SEP205CE": {
"ohlc": {
"open": 8.5,
"high": 8.55,
"low": 7.2,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 7.1,
"orders": 1
},
{
"quantity": 5500,
"price": 7.05,
"orders": 2
},
{
"quantity": 2750,
"price": 7,
"orders": 1
},
{
"quantity": 16500,
"price": 6.95,
"orders": 1
},
{
"quantity": 2750,
"price": 6.85,
"orders": 1
}
],
"sell": [
{
"quantity": 8250,
"price": 7.55,
"orders": 3
},
{
"quantity": 2750,
"price": 7.6,
"orders": 1
},
{
"quantity": 2750,
"price": 7.65,
"orders": 1
},
{
"quantity": 2750,
"price": 7.7,
"orders": 1
},
{
"quantity": 2750,
"price": 7.75,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|95067",
"symbol": "IGL25SEP205CE",
"last_price": 7.35,
"volume": 500500,
"average_price": 7.95,
"oi": 442750,
"net_change": -0.65,
"total_buy_quantity": 365750,
"total_sell_quantity": 214500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28,
"last_trade_time": "1756375180167",
"oi_day_high": 448250,
"oi_day_low": 137500
},
"NSE_FO:PETRONET25SEP270CE": {
"ohlc": {
"open": 9.75,
"high": 12.55,
"low": 9.2,
"close": 10.4
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 10.1,
"orders": 1
},
{
"quantity": 1800,
"price": 10.05,
"orders": 1
},
{
"quantity": 1800,
"price": 10,
"orders": 1
},
{
"quantity": 5400,
"price": 9.95,
"orders": 1
},
{
"quantity": 9000,
"price": 9.9,
"orders": 3
}
],
"sell": [
{
"quantity": 1800,
"price": 10.4,
"orders": 1
},
{
"quantity": 1800,
"price": 10.45,
"orders": 1
},
{
"quantity": 1800,
"price": 10.5,
"orders": 1
},
{
"quantity": 1800,
"price": 10.55,
"orders": 1
},
{
"quantity": 5400,
"price": 10.65,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|122430",
"symbol": "PETRONET25SEP270CE",
"last_price": 10.4,
"volume": 1243800,
"average_price": 10.99,
"oi": 1251000,
"net_change": 0.95,
"total_buy_quantity": 223200,
"total_sell_quantity": 226800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.45,
"last_trade_time": "1756375163810",
"oi_day_high": 1251000,
"oi_day_low": 1031400
},
"NSE_FO:TATATECH25SEP660PE": {
"ohlc": {
"open": 11,
"high": 16.9,
"low": 9.4,
"close": 15.3
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 14.35,
"orders": 1
},
{
"quantity": 800,
"price": 14.3,
"orders": 1
},
{
"quantity": 800,
"price": 14.1,
"orders": 1
},
{
"quantity": 800,
"price": 14.05,
"orders": 1
},
{
"quantity": 800,
"price": 14,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 15.3,
"orders": 1
},
{
"quantity": 800,
"price": 15.35,
"orders": 1
},
{
"quantity": 800,
"price": 15.4,
"orders": 1
},
{
"quantity": 800,
"price": 15.45,
"orders": 1
},
{
"quantity": 800,
"price": 15.5,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|141022",
"symbol": "TATATECH25SEP660PE",
"last_price": 15.3,
"volume": 294400,
"average_price": 13.11,
"oi": 187200,
"net_change": 5.6,
"total_buy_quantity": 172000,
"total_sell_quantity": 182400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.7,
"last_trade_time": "1756375184613",
"oi_day_high": 198400,
"oi_day_low": 68000
},
"NSE_FO:ABB25SEP5000CE": {
"ohlc": {
"open": 184.9,
"high": 184.95,
"low": 151.6,
"close": 158.65
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 158.7,
"orders": 1
},
{
"quantity": 125,
"price": 158.65,
"orders": 1
},
{
"quantity": 125,
"price": 158.45,
"orders": 1
},
{
"quantity": 125,
"price": 158.4,
"orders": 1
},
{
"quantity": 125,
"price": 157.55,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 160.9,
"orders": 1
},
{
"quantity": 125,
"price": 161.05,
"orders": 1
},
{
"quantity": 125,
"price": 161.85,
"orders": 1
},
{
"quantity": 125,
"price": 162.65,
"orders": 1
},
{
"quantity": 250,
"price": 162.7,
"orders": 2
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|62854",
"symbol": "ABB25SEP5000CE",
"last_price": 158.65,
"volume": 163000,
"average_price": 166.51,
"oi": 68500,
"net_change": -26.6,
"total_buy_quantity": 12875,
"total_sell_quantity": 23125,
"lower_circuit_limit": 12.85,
"upper_circuit_limit": 357.65,
"last_trade_time": "1756375170101",
"oi_day_high": 68500,
"oi_day_low": 25125
},
"NSE_FO:PGEL25SEP540CE": {
"ohlc": {
"open": 33.05,
"high": 38.4,
"low": 28.15,
"close": 28.7
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 28.65,
"orders": 1
},
{
"quantity": 700,
"price": 28.45,
"orders": 1
},
{
"quantity": 700,
"price": 28.4,
"orders": 1
},
{
"quantity": 700,
"price": 28.05,
"orders": 1
},
{
"quantity": 700,
"price": 28,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 29,
"orders": 1
},
{
"quantity": 700,
"price": 29.05,
"orders": 1
},
{
"quantity": 700,
"price": 29.3,
"orders": 1
},
{
"quantity": 700,
"price": 29.35,
"orders": 1
},
{
"quantity": 700,
"price": 29.4,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|36502",
"symbol": "PGEL25SEP540CE",
"last_price": 28.7,
"volume": 120400,
"average_price": 33.23,
"oi": 109900,
"net_change": -11.25,
"total_buy_quantity": 51800,
"total_sell_quantity": 58800,
"lower_circuit_limit": 0.55,
"upper_circuit_limit": 79.35,
"last_trade_time": "1756375168354",
"oi_day_high": 109900,
"oi_day_low": 84000
},
"NSE_FO:PATANJALI25SEP1760PE": {
"ohlc": {
"open": 31.5,
"high": 41,
"low": 31.5,
"close": 39.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 36.55,
"orders": 1
},
{
"quantity": 300,
"price": 36.5,
"orders": 1
},
{
"quantity": 300,
"price": 35.6,
"orders": 1
},
{
"quantity": 900,
"price": 35,
"orders": 1
},
{
"quantity": 7800,
"price": 33.85,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 40.15,
"orders": 1
},
{
"quantity": 300,
"price": 40.55,
"orders": 1
},
{
"quantity": 300,
"price": 40.6,
"orders": 1
},
{
"quantity": 300,
"price": 41.5,
"orders": 1
},
{
"quantity": 300,
"price": 41.6,
"orders": 1
}
]
},
"timestamp": "2025-08-29T02:20:22.825+05:30",
"instrument_token": "NSE_FO|121416",
"symbol": "PATANJALI25SEP1760PE",
"last_price": 39.6,
"volume": 18000,
"average_price": 36.09,
"oi": 26700,
"net_change": 4,
"total_buy_quantity": 45600,
"total_sell_quantity": 29400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74,
"last_trade_time": "1756375197561",
"oi_day_high": 26700,
"oi_day_low": 22200
}
}
}