{ "results": [ { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=KALYANKJIL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=510", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KALYANKJIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 510, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14.1, "FH_TRADE_HIGH_PRICE": 14.25, "FH_TRADE_LOW_PRICE": 11.4, "FH_CLOSING_PRICE": 11.95, "FH_LAST_TRADED_PRICE": 11.7, "FH_PREV_CLS": 13.35, "FH_SETTLE_PRICE": 11.95, "FH_TOT_TRADED_QTY": 1427625, "FH_TOT_TRADED_VAL": 7465.48, "FH_OPEN_INT": 1580375, "FH_CHANGE_IN_OI": 365425, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 502.75, "CALCULATED_PREMIUM_VAL": 184.59 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=KALYANKJIL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=510", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KALYANKJIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 510, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14.55, "FH_TRADE_HIGH_PRICE": 17.15, "FH_TRADE_LOW_PRICE": 14.25, "FH_CLOSING_PRICE": 16.6, "FH_LAST_TRADED_PRICE": 17.1, "FH_PREV_CLS": 15.95, "FH_SETTLE_PRICE": 16.6, "FH_TOT_TRADED_QTY": 319600, "FH_TOT_TRADED_VAL": 1679.82, "FH_OPEN_INT": 576925, "FH_CHANGE_IN_OI": 42300, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 502.75, "CALCULATED_PREMIUM_VAL": 49.86 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=UNOMINDA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1280", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNOMINDA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1280, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 38.5, "FH_TRADE_HIGH_PRICE": 44.85, "FH_TRADE_LOW_PRICE": 35.5, "FH_CLOSING_PRICE": 37.1, "FH_LAST_TRADED_PRICE": 38.95, "FH_PREV_CLS": 39.2, "FH_SETTLE_PRICE": 37.1, "FH_TOT_TRADED_QTY": 290950, "FH_TOT_TRADED_VAL": 3844.32, "FH_OPEN_INT": 108350, "FH_CHANGE_IN_OI": 32450, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1281, "CALCULATED_PREMIUM_VAL": 120.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=UNOMINDA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1280", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNOMINDA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1280, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 33.6, "FH_TRADE_HIGH_PRICE": 35, "FH_TRADE_LOW_PRICE": 27.9, "FH_CLOSING_PRICE": 32.55, "FH_LAST_TRADED_PRICE": 30.55, "FH_PREV_CLS": 34.35, "FH_SETTLE_PRICE": 32.55, "FH_TOT_TRADED_QTY": 50600, "FH_TOT_TRADED_VAL": 663.8, "FH_OPEN_INT": 63250, "FH_CHANGE_IN_OI": 5500, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1281, "CALCULATED_PREMIUM_VAL": 16.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TITAN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3650", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TITAN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3650, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 39.15, "FH_TRADE_HIGH_PRICE": 39.95, "FH_TRADE_LOW_PRICE": 24.45, "FH_CLOSING_PRICE": 26.8, "FH_LAST_TRADED_PRICE": 26.25, "FH_PREV_CLS": 37.95, "FH_SETTLE_PRICE": 26.8, "FH_TOT_TRADED_QTY": 320600, "FH_TOT_TRADED_VAL": 11800.7, "FH_OPEN_INT": 285250, "FH_CHANGE_IN_OI": 17325, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3571.9, "CALCULATED_PREMIUM_VAL": 98.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TITAN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3650", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TITAN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3650, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 88.2, "FH_TRADE_HIGH_PRICE": 102, "FH_TRADE_LOW_PRICE": 80.3, "FH_CLOSING_PRICE": 97.1, "FH_LAST_TRADED_PRICE": 96.7, "FH_PREV_CLS": 86.5, "FH_SETTLE_PRICE": 97.1, "FH_TOT_TRADED_QTY": 60375, "FH_TOT_TRADED_VAL": 2258.57, "FH_OPEN_INT": 112875, "FH_CHANGE_IN_OI": 1400, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3571.9, "CALCULATED_PREMIUM_VAL": 54.88 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PETRONET&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=270", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PETRONET", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 270, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.2, "FH_TRADE_HIGH_PRICE": 14.7, "FH_TRADE_LOW_PRICE": 11, "FH_CLOSING_PRICE": 11.45, "FH_LAST_TRADED_PRICE": 11.55, "FH_PREV_CLS": 13.05, "FH_SETTLE_PRICE": 11.45, "FH_TOT_TRADED_QTY": 273600, "FH_TOT_TRADED_VAL": 774.34, "FH_OPEN_INT": 761400, "FH_CHANGE_IN_OI": -54000, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 277.95, "CALCULATED_PREMIUM_VAL": 35.62 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PETRONET&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=270", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PETRONET", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 270, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.45, "FH_TRADE_HIGH_PRICE": 2.95, "FH_TRADE_LOW_PRICE": 1.8, "FH_CLOSING_PRICE": 2.7, "FH_LAST_TRADED_PRICE": 2.6, "FH_PREV_CLS": 2.55, "FH_SETTLE_PRICE": 2.7, "FH_TOT_TRADED_QTY": 311400, "FH_TOT_TRADED_VAL": 848.48, "FH_OPEN_INT": 1312200, "FH_CHANGE_IN_OI": 10800, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 277.95, "CALCULATED_PREMIUM_VAL": 7.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=NYKAA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=235", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NYKAA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 235, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.4, "FH_TRADE_HIGH_PRICE": 8.95, "FH_TRADE_LOW_PRICE": 6.5, "FH_CLOSING_PRICE": 8.1, "FH_LAST_TRADED_PRICE": 7.85, "FH_PREV_CLS": 7.65, "FH_SETTLE_PRICE": 8.1, "FH_TOT_TRADED_QTY": 446875, "FH_TOT_TRADED_VAL": 1085.84, "FH_OPEN_INT": 443750, "FH_CHANGE_IN_OI": -46875, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 239.17, "CALCULATED_PREMIUM_VAL": 35.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=NYKAA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=235", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NYKAA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 235, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.4, "FH_TRADE_HIGH_PRICE": 5.2, "FH_TRADE_LOW_PRICE": 3.55, "FH_CLOSING_PRICE": 3.75, "FH_LAST_TRADED_PRICE": 3.7, "FH_PREV_CLS": 4.6, "FH_SETTLE_PRICE": 3.75, "FH_TOT_TRADED_QTY": 815625, "FH_TOT_TRADED_VAL": 1950.85, "FH_OPEN_INT": 662500, "FH_CHANGE_IN_OI": 3125, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 239.17, "CALCULATED_PREMIUM_VAL": 34.13 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=VOLTAS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1360", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "VOLTAS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1360, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 56.45, "FH_TRADE_HIGH_PRICE": 56.75, "FH_TRADE_LOW_PRICE": 48.4, "FH_CLOSING_PRICE": 51.9, "FH_LAST_TRADED_PRICE": 52.3, "FH_PREV_CLS": 49.8, "FH_SETTLE_PRICE": 51.9, "FH_TOT_TRADED_QTY": 30375, "FH_TOT_TRADED_VAL": 429.34, "FH_OPEN_INT": 64500, "FH_CHANGE_IN_OI": -1500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1403.6, "CALCULATED_PREMIUM_VAL": 16.24 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=VOLTAS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1360", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "VOLTAS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1360, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.75, "FH_TRADE_HIGH_PRICE": 19.25, "FH_TRADE_LOW_PRICE": 15.05, "FH_CLOSING_PRICE": 16.45, "FH_LAST_TRADED_PRICE": 16.7, "FH_PREV_CLS": 18.9, "FH_SETTLE_PRICE": 16.45, "FH_TOT_TRADED_QTY": 113625, "FH_TOT_TRADED_VAL": 1563.99, "FH_OPEN_INT": 145125, "FH_CHANGE_IN_OI": 4500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1403.6, "CALCULATED_PREMIUM_VAL": 18.69 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BLUESTARCO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1880", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BLUESTARCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1880, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 50, "FH_TRADE_HIGH_PRICE": 54.45, "FH_TRADE_LOW_PRICE": 46.05, "FH_CLOSING_PRICE": 48.5, "FH_LAST_TRADED_PRICE": 49.15, "FH_PREV_CLS": 50.4, "FH_SETTLE_PRICE": 48.5, "FH_TOT_TRADED_QTY": 30550, "FH_TOT_TRADED_VAL": 589.81, "FH_OPEN_INT": 19825, "FH_CHANGE_IN_OI": 5850, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1884.9, "CALCULATED_PREMIUM_VAL": 15.47 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=POLYCAB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=7100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POLYCAB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7100, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 252.05, "FH_TRADE_HIGH_PRICE": 290, "FH_TRADE_LOW_PRICE": 250, "FH_CLOSING_PRICE": 254.95, "FH_LAST_TRADED_PRICE": 255.6, "FH_PREV_CLS": 240.85, "FH_SETTLE_PRICE": 254.95, "FH_TOT_TRADED_QTY": 5125, "FH_TOT_TRADED_VAL": 377.54, "FH_OPEN_INT": 19750, "FH_CHANGE_IN_OI": -1000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7254.5, "CALCULATED_PREMIUM_VAL": 13.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=POLYCAB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=7100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POLYCAB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7100, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 73.1, "FH_TRADE_HIGH_PRICE": 83.9, "FH_TRADE_LOW_PRICE": 59.6, "FH_CLOSING_PRICE": 68.5, "FH_LAST_TRADED_PRICE": 68.25, "FH_PREV_CLS": 86.3, "FH_SETTLE_PRICE": 68.5, "FH_TOT_TRADED_QTY": 51750, "FH_TOT_TRADED_VAL": 3711.16, "FH_OPEN_INT": 44250, "FH_CHANGE_IN_OI": 9625, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7254.5, "CALCULATED_PREMIUM_VAL": 36.91 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=LT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3550", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3550, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 54.25, "FH_TRADE_HIGH_PRICE": 77, "FH_TRADE_LOW_PRICE": 53.6, "FH_CLOSING_PRICE": 67.6, "FH_LAST_TRADED_PRICE": 67.7, "FH_PREV_CLS": 50.55, "FH_SETTLE_PRICE": 67.6, "FH_TOT_TRADED_QTY": 844550, "FH_TOT_TRADED_VAL": 30545.88, "FH_OPEN_INT": 185500, "FH_CHANGE_IN_OI": -111825, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3579.8, "CALCULATED_PREMIUM_VAL": 564.36 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=LT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3550", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3550, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 44.3, "FH_TRADE_HIGH_PRICE": 44.35, "FH_TRADE_LOW_PRICE": 25.2, "FH_CLOSING_PRICE": 27.85, "FH_LAST_TRADED_PRICE": 27.8, "FH_PREV_CLS": 46.75, "FH_SETTLE_PRICE": 27.85, "FH_TOT_TRADED_QTY": 737450, "FH_TOT_TRADED_VAL": 26401.34, "FH_OPEN_INT": 320600, "FH_CHANGE_IN_OI": 43750, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3579.8, "CALCULATED_PREMIUM_VAL": 221.87 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=COALINDIA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=375", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COALINDIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 375, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 21.9, "FH_TRADE_HIGH_PRICE": 23.15, "FH_TRADE_LOW_PRICE": 20.45, "FH_CLOSING_PRICE": 22.35, "FH_LAST_TRADED_PRICE": 22.35, "FH_PREV_CLS": 20.85, "FH_SETTLE_PRICE": 23.5, "FH_TOT_TRADED_QTY": 135000, "FH_TOT_TRADED_VAL": 536.05, "FH_OPEN_INT": 629100, "FH_CHANGE_IN_OI": -37800, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 394.35, "CALCULATED_PREMIUM_VAL": 29.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=COALINDIA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=375", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COALINDIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 375, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.95, "FH_TRADE_HIGH_PRICE": 0.95, "FH_TRADE_LOW_PRICE": 0.65, "FH_CLOSING_PRICE": 0.75, "FH_LAST_TRADED_PRICE": 0.7, "FH_PREV_CLS": 0.95, "FH_SETTLE_PRICE": 0.75, "FH_TOT_TRADED_QTY": 580500, "FH_TOT_TRADED_VAL": 2181.46, "FH_OPEN_INT": 1787400, "FH_CHANGE_IN_OI": 36450, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 394.35, "CALCULATED_PREMIUM_VAL": 4.58 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HEROMOTOCO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HEROMOTOCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5100, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 270, "FH_TRADE_HIGH_PRICE": 302.7, "FH_TRADE_LOW_PRICE": 243.6, "FH_CLOSING_PRICE": 253.2, "FH_LAST_TRADED_PRICE": 255, "FH_PREV_CLS": 254.3, "FH_SETTLE_PRICE": 253.2, "FH_TOT_TRADED_QTY": 10800, "FH_TOT_TRADED_VAL": 580.22, "FH_OPEN_INT": 54450, "FH_CHANGE_IN_OI": -1800, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5301.5, "CALCULATED_PREMIUM_VAL": 29.42 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HEROMOTOCO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HEROMOTOCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5100, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 36.25, "FH_TRADE_HIGH_PRICE": 43.35, "FH_TRADE_LOW_PRICE": 27.25, "FH_CLOSING_PRICE": 37.65, "FH_LAST_TRADED_PRICE": 36.2, "FH_PREV_CLS": 42.15, "FH_SETTLE_PRICE": 37.65, "FH_TOT_TRADED_QTY": 154800, "FH_TOT_TRADED_VAL": 7950.22, "FH_OPEN_INT": 133800, "FH_CHANGE_IN_OI": -10200, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5301.5, "CALCULATED_PREMIUM_VAL": 55.42 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=AMBER&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=7200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AMBER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7200, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 839.85, "FH_TRADE_HIGH_PRICE": 839.85, "FH_TRADE_LOW_PRICE": 802.9, "FH_CLOSING_PRICE": 802.9, "FH_LAST_TRADED_PRICE": 802.9, "FH_PREV_CLS": 625, "FH_SETTLE_PRICE": 872.9, "FH_TOT_TRADED_QTY": 200, "FH_TOT_TRADED_VAL": 16.04, "FH_OPEN_INT": 700, "FH_CHANGE_IN_OI": 100, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7936, "CALCULATED_PREMIUM_VAL": 1.64 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=AMBER&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=7200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AMBER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7200, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 30, "FH_TRADE_HIGH_PRICE": 34.15, "FH_TRADE_LOW_PRICE": 24, "FH_CLOSING_PRICE": 25.05, "FH_LAST_TRADED_PRICE": 24, "FH_PREV_CLS": 32.4, "FH_SETTLE_PRICE": 25.05, "FH_TOT_TRADED_QTY": 7200, "FH_TOT_TRADED_VAL": 520.39, "FH_OPEN_INT": 12000, "FH_CHANGE_IN_OI": 1000, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7936, "CALCULATED_PREMIUM_VAL": 1.99 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ASIANPAINT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2480", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASIANPAINT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2480, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 97.25, "FH_LAST_TRADED_PRICE": 97.25, "FH_PREV_CLS": 97.25, "FH_SETTLE_PRICE": 97.6, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 32750, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2546.3, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ASIANPAINT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2480", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASIANPAINT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2480, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11, "FH_TRADE_HIGH_PRICE": 14.9, "FH_TRADE_LOW_PRICE": 9.85, "FH_CLOSING_PRICE": 12.55, "FH_LAST_TRADED_PRICE": 13.3, "FH_PREV_CLS": 12.15, "FH_SETTLE_PRICE": 12.55, "FH_TOT_TRADED_QTY": 45000, "FH_TOT_TRADED_VAL": 1121.57, "FH_OPEN_INT": 94500, "FH_CHANGE_IN_OI": -3250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2546.3, "CALCULATED_PREMIUM_VAL": 5.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=MARUTI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=14800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MARUTI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 14800, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 510, "FH_TRADE_HIGH_PRICE": 601, "FH_TRADE_LOW_PRICE": 510, "FH_CLOSING_PRICE": 565.35, "FH_LAST_TRADED_PRICE": 566, "FH_PREV_CLS": 458.2, "FH_SETTLE_PRICE": 565.35, "FH_TOT_TRADED_QTY": 13700, "FH_TOT_TRADED_VAL": 2104.6, "FH_OPEN_INT": 119950, "FH_CHANGE_IN_OI": -600, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 15325, "CALCULATED_PREMIUM_VAL": 77 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=MARUTI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=14800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MARUTI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 14800, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 79.55, "FH_TRADE_HIGH_PRICE": 88.05, "FH_TRADE_LOW_PRICE": 58.4, "FH_CLOSING_PRICE": 61.15, "FH_LAST_TRADED_PRICE": 58.95, "FH_PREV_CLS": 96.95, "FH_SETTLE_PRICE": 61.15, "FH_TOT_TRADED_QTY": 168150, "FH_TOT_TRADED_VAL": 25001.41, "FH_OPEN_INT": 220550, "FH_CHANGE_IN_OI": 25150, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 15325, "CALCULATED_PREMIUM_VAL": 115.21 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BHARATFORG&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1120", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHARATFORG", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1120, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 106.05, "FH_TRADE_HIGH_PRICE": 118.8, "FH_TRADE_LOW_PRICE": 102.15, "FH_CLOSING_PRICE": 109.15, "FH_LAST_TRADED_PRICE": 109.3, "FH_PREV_CLS": 101, "FH_SETTLE_PRICE": 109.15, "FH_TOT_TRADED_QTY": 31500, "FH_TOT_TRADED_VAL": 388.13, "FH_OPEN_INT": 84000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1223, "CALCULATED_PREMIUM_VAL": 35.33 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BHARATFORG&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1120", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHARATFORG", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1120, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.4, "FH_TRADE_HIGH_PRICE": 3.45, "FH_TRADE_LOW_PRICE": 2.5, "FH_CLOSING_PRICE": 2.9, "FH_LAST_TRADED_PRICE": 2.85, "FH_PREV_CLS": 3.7, "FH_SETTLE_PRICE": 2.9, "FH_TOT_TRADED_QTY": 91500, "FH_TOT_TRADED_VAL": 1027.53, "FH_OPEN_INT": 791000, "FH_CHANGE_IN_OI": -16000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1223, "CALCULATED_PREMIUM_VAL": 2.73 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=AXISBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AXISBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1050, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 49.75, "FH_TRADE_HIGH_PRICE": 63.05, "FH_TRADE_LOW_PRICE": 49.75, "FH_CLOSING_PRICE": 60.3, "FH_LAST_TRADED_PRICE": 60.8, "FH_PREV_CLS": 46.25, "FH_SETTLE_PRICE": 60.3, "FH_TOT_TRADED_QTY": 363750, "FH_TOT_TRADED_VAL": 4033.68, "FH_OPEN_INT": 606875, "FH_CHANGE_IN_OI": -90000, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1105.3, "CALCULATED_PREMIUM_VAL": 214.31 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=AXISBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AXISBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1050, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.55, "FH_TRADE_HIGH_PRICE": 3.55, "FH_TRADE_LOW_PRICE": 2.15, "FH_CLOSING_PRICE": 2.4, "FH_LAST_TRADED_PRICE": 2.4, "FH_PREV_CLS": 4.1, "FH_SETTLE_PRICE": 2.4, "FH_TOT_TRADED_QTY": 1756250, "FH_TOT_TRADED_VAL": 18486.14, "FH_OPEN_INT": 1162500, "FH_CHANGE_IN_OI": -128750, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1105.3, "CALCULATED_PREMIUM_VAL": 45.52 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ADANIENT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2300, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 147, "FH_TRADE_HIGH_PRICE": 147, "FH_TRADE_LOW_PRICE": 114.3, "FH_CLOSING_PRICE": 116.55, "FH_LAST_TRADED_PRICE": 115, "FH_PREV_CLS": 127.85, "FH_SETTLE_PRICE": 116.55, "FH_TOT_TRADED_QTY": 253500, "FH_TOT_TRADED_VAL": 6155.18, "FH_OPEN_INT": 625800, "FH_CHANGE_IN_OI": -31200, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2392, "CALCULATED_PREMIUM_VAL": 324.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ADANIENT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2300, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19.05, "FH_TRADE_HIGH_PRICE": 21.1, "FH_TRADE_LOW_PRICE": 16.45, "FH_CLOSING_PRICE": 18.8, "FH_LAST_TRADED_PRICE": 18.25, "FH_PREV_CLS": 21.5, "FH_SETTLE_PRICE": 18.8, "FH_TOT_TRADED_QTY": 491400, "FH_TOT_TRADED_VAL": 11393.82, "FH_OPEN_INT": 860100, "FH_CHANGE_IN_OI": -11700, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2392, "CALCULATED_PREMIUM_VAL": 91.62 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HAVELLS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1520", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HAVELLS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1520, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 83, "FH_LAST_TRADED_PRICE": 83, "FH_PREV_CLS": 83, "FH_SETTLE_PRICE": 75.15, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 21500, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1572.6, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HAVELLS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1520", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HAVELLS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1520, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.9, "FH_TRADE_HIGH_PRICE": 10.4, "FH_TRADE_LOW_PRICE": 9.05, "FH_CLOSING_PRICE": 9.95, "FH_LAST_TRADED_PRICE": 9.85, "FH_PREV_CLS": 9.9, "FH_SETTLE_PRICE": 9.95, "FH_TOT_TRADED_QTY": 9000, "FH_TOT_TRADED_VAL": 137.69, "FH_OPEN_INT": 75000, "FH_CHANGE_IN_OI": 3500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1572.6, "CALCULATED_PREMIUM_VAL": 0.89 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=CONCOR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=530", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CONCOR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 530, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 29, "FH_TRADE_HIGH_PRICE": 30.5, "FH_TRADE_LOW_PRICE": 26, "FH_CLOSING_PRICE": 26, "FH_LAST_TRADED_PRICE": 26, "FH_PREV_CLS": 26.3, "FH_SETTLE_PRICE": 26, "FH_TOT_TRADED_QTY": 50000, "FH_TOT_TRADED_VAL": 279.23, "FH_OPEN_INT": 305000, "FH_CHANGE_IN_OI": -6250, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 550.05, "CALCULATED_PREMIUM_VAL": 14.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=CONCOR&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=530", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CONCOR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 530, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.75, "FH_TRADE_HIGH_PRICE": 3.95, "FH_TRADE_LOW_PRICE": 2.9, "FH_CLOSING_PRICE": 3.25, "FH_LAST_TRADED_PRICE": 3.15, "FH_PREV_CLS": 4.05, "FH_SETTLE_PRICE": 3.25, "FH_TOT_TRADED_QTY": 268750, "FH_TOT_TRADED_VAL": 1432.87, "FH_OPEN_INT": 491250, "FH_CHANGE_IN_OI": -27500, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 550.05, "CALCULATED_PREMIUM_VAL": 8.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=RELIANCE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1390", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RELIANCE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1390, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19.95, "FH_TRADE_HIGH_PRICE": 20.95, "FH_TRADE_LOW_PRICE": 14.5, "FH_CLOSING_PRICE": 15.1, "FH_LAST_TRADED_PRICE": 15.1, "FH_PREV_CLS": 20.65, "FH_SETTLE_PRICE": 15.1, "FH_TOT_TRADED_QTY": 3721500, "FH_TOT_TRADED_VAL": 52336.35, "FH_OPEN_INT": 2025000, "FH_CHANGE_IN_OI": 322000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1395, "CALCULATED_PREMIUM_VAL": 607.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BAJFINANCE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=880", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BAJFINANCE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 880, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 99.05, "FH_TRADE_HIGH_PRICE": 125, "FH_TRADE_LOW_PRICE": 99.05, "FH_CLOSING_PRICE": 125, "FH_LAST_TRADED_PRICE": 125, "FH_PREV_CLS": 92, "FH_SETTLE_PRICE": 126.6, "FH_TOT_TRADED_QTY": 34500, "FH_TOT_TRADED_VAL": 343.15, "FH_OPEN_INT": 128250, "FH_CHANGE_IN_OI": -22500, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1003.25, "CALCULATED_PREMIUM_VAL": 39.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BAJFINANCE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=880", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BAJFINANCE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 880, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.1, "FH_TRADE_HIGH_PRICE": 1.3, "FH_TRADE_LOW_PRICE": 0.8, "FH_CLOSING_PRICE": 0.95, "FH_LAST_TRADED_PRICE": 0.95, "FH_PREV_CLS": 1.4, "FH_SETTLE_PRICE": 0.95, "FH_TOT_TRADED_QTY": 492750, "FH_TOT_TRADED_VAL": 4341.08, "FH_OPEN_INT": 727500, "FH_CHANGE_IN_OI": -62250, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1003.25, "CALCULATED_PREMIUM_VAL": 4.88 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=DIXON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=16750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DIXON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 16750, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1470.45, "FH_TRADE_HIGH_PRICE": 1470.45, "FH_TRADE_LOW_PRICE": 1460.5, "FH_CLOSING_PRICE": 1460.5, "FH_LAST_TRADED_PRICE": 1460.5, "FH_PREV_CLS": 1410.45, "FH_SETTLE_PRICE": 1460.5, "FH_TOT_TRADED_QTY": 100, "FH_TOT_TRADED_VAL": 18.22, "FH_OPEN_INT": 4700, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 18103, "CALCULATED_PREMIUM_VAL": 1.47 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=DIXON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=16750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DIXON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 16750, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 86.65, "FH_TRADE_HIGH_PRICE": 94.85, "FH_TRADE_LOW_PRICE": 68.15, "FH_CLOSING_PRICE": 71.35, "FH_LAST_TRADED_PRICE": 70.3, "FH_PREV_CLS": 85.85, "FH_SETTLE_PRICE": 71.35, "FH_TOT_TRADED_QTY": 35100, "FH_TOT_TRADED_VAL": 5907.07, "FH_OPEN_INT": 30800, "FH_CHANGE_IN_OI": -4600, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 18103, "CALCULATED_PREMIUM_VAL": 27.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SRF&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SRF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2850, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 164.05, "FH_TRADE_HIGH_PRICE": 164.05, "FH_TRADE_LOW_PRICE": 145.25, "FH_CLOSING_PRICE": 145.25, "FH_LAST_TRADED_PRICE": 145.25, "FH_PREV_CLS": 163.5, "FH_SETTLE_PRICE": 145.25, "FH_TOT_TRADED_QTY": 4400, "FH_TOT_TRADED_VAL": 132.25, "FH_OPEN_INT": 48200, "FH_CHANGE_IN_OI": -1000, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2971.7, "CALCULATED_PREMIUM_VAL": 6.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SRF&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SRF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2850, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14.5, "FH_TRADE_HIGH_PRICE": 18.35, "FH_TRADE_LOW_PRICE": 13.35, "FH_CLOSING_PRICE": 17.3, "FH_LAST_TRADED_PRICE": 17.5, "FH_PREV_CLS": 15.05, "FH_SETTLE_PRICE": 17.3, "FH_TOT_TRADED_QTY": 19600, "FH_TOT_TRADED_VAL": 561.56, "FH_OPEN_INT": 88600, "FH_CHANGE_IN_OI": 2000, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2971.7, "CALCULATED_PREMIUM_VAL": 2.96 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=CIPLA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1580", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CIPLA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1580, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 29.15, "FH_TRADE_HIGH_PRICE": 31.25, "FH_TRADE_LOW_PRICE": 25, "FH_CLOSING_PRICE": 26.3, "FH_LAST_TRADED_PRICE": 25.9, "FH_PREV_CLS": 33.05, "FH_SETTLE_PRICE": 26.3, "FH_TOT_TRADED_QTY": 192000, "FH_TOT_TRADED_VAL": 3085.65, "FH_OPEN_INT": 142125, "FH_CHANGE_IN_OI": 21375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1574.6, "CALCULATED_PREMIUM_VAL": 52.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=NESTLEIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1160", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NESTLEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1160, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.05, "FH_TRADE_HIGH_PRICE": 2.75, "FH_TRADE_LOW_PRICE": 2.05, "FH_CLOSING_PRICE": 2.1, "FH_LAST_TRADED_PRICE": 2.1, "FH_PREV_CLS": 2.05, "FH_SETTLE_PRICE": 2.1, "FH_TOT_TRADED_QTY": 29000, "FH_TOT_TRADED_VAL": 337.11, "FH_OPEN_INT": 138500, "FH_CHANGE_IN_OI": 7500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1217.6, "CALCULATED_PREMIUM_VAL": 0.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SBILIFE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1820", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBILIFE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1820, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 30.45, "FH_TRADE_HIGH_PRICE": 38.2, "FH_TRADE_LOW_PRICE": 24.7, "FH_CLOSING_PRICE": 35.5, "FH_LAST_TRADED_PRICE": 35.05, "FH_PREV_CLS": 29.5, "FH_SETTLE_PRICE": 35.5, "FH_TOT_TRADED_QTY": 498750, "FH_TOT_TRADED_VAL": 9240, "FH_OPEN_INT": 170250, "FH_CHANGE_IN_OI": -70500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1830.2, "CALCULATED_PREMIUM_VAL": 162.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SBILIFE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1820", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBILIFE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1820, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 29.6, "FH_TRADE_HIGH_PRICE": 34.75, "FH_TRADE_LOW_PRICE": 21.65, "FH_CLOSING_PRICE": 22.75, "FH_LAST_TRADED_PRICE": 22.5, "FH_PREV_CLS": 31.6, "FH_SETTLE_PRICE": 22.75, "FH_TOT_TRADED_QTY": 261000, "FH_TOT_TRADED_VAL": 4816.03, "FH_OPEN_INT": 187500, "FH_CHANGE_IN_OI": 48750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1830.2, "CALCULATED_PREMIUM_VAL": 65.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ADANIPORTS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1320", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIPORTS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1320, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 85.9, "FH_TRADE_HIGH_PRICE": 92, "FH_TRADE_LOW_PRICE": 82.05, "FH_CLOSING_PRICE": 83.05, "FH_LAST_TRADED_PRICE": 83.3, "FH_PREV_CLS": 84.7, "FH_SETTLE_PRICE": 83.05, "FH_TOT_TRADED_QTY": 19475, "FH_TOT_TRADED_VAL": 274.04, "FH_OPEN_INT": 212800, "FH_CHANGE_IN_OI": -1900, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1393.1, "CALCULATED_PREMIUM_VAL": 16.97 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ADANIPORTS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1320", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIPORTS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1320, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.95, "FH_TRADE_HIGH_PRICE": 5.35, "FH_TRADE_LOW_PRICE": 3.65, "FH_CLOSING_PRICE": 4, "FH_LAST_TRADED_PRICE": 3.9, "FH_PREV_CLS": 5.15, "FH_SETTLE_PRICE": 4, "FH_TOT_TRADED_QTY": 257450, "FH_TOT_TRADED_VAL": 3409.7, "FH_OPEN_INT": 605625, "FH_CHANGE_IN_OI": 5225, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1393.1, "CALCULATED_PREMIUM_VAL": 11.36 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BAJAJ-AUTO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=8700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BAJAJ-AUTO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 8700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 362.7, "FH_TRADE_HIGH_PRICE": 394, "FH_TRADE_LOW_PRICE": 362.7, "FH_CLOSING_PRICE": 382.75, "FH_LAST_TRADED_PRICE": 385.15, "FH_PREV_CLS": 469.35, "FH_SETTLE_PRICE": 382.75, "FH_TOT_TRADED_QTY": 2700, "FH_TOT_TRADED_VAL": 244.97, "FH_OPEN_INT": 39750, "FH_CHANGE_IN_OI": 675, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8999.5, "CALCULATED_PREMIUM_VAL": 10.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BAJAJ-AUTO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=8700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BAJAJ-AUTO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 8700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 40.3, "FH_TRADE_HIGH_PRICE": 68.8, "FH_TRADE_LOW_PRICE": 30.2, "FH_CLOSING_PRICE": 59.75, "FH_LAST_TRADED_PRICE": 54.65, "FH_PREV_CLS": 44.75, "FH_SETTLE_PRICE": 59.75, "FH_TOT_TRADED_QTY": 208125, "FH_TOT_TRADED_VAL": 18217.11, "FH_OPEN_INT": 87225, "FH_CHANGE_IN_OI": 3525, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8999.5, "CALCULATED_PREMIUM_VAL": 110.24 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=CUMMINSIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CUMMINSIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3850, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 220, "FH_LAST_TRADED_PRICE": 220, "FH_PREV_CLS": 220, "FH_SETTLE_PRICE": 245.25, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 20800, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4030.4, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=CUMMINSIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CUMMINSIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3850, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.85, "FH_TRADE_HIGH_PRICE": 21.25, "FH_TRADE_LOW_PRICE": 16.7, "FH_CLOSING_PRICE": 16.8, "FH_LAST_TRADED_PRICE": 16.75, "FH_PREV_CLS": 17.55, "FH_SETTLE_PRICE": 16.8, "FH_TOT_TRADED_QTY": 6600, "FH_TOT_TRADED_VAL": 255.27, "FH_OPEN_INT": 36800, "FH_CHANGE_IN_OI": -800, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4030.4, "CALCULATED_PREMIUM_VAL": 1.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=KAYNES&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=6200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KAYNES", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6200, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1010.9, "FH_TRADE_HIGH_PRICE": 1010.9, "FH_TRADE_LOW_PRICE": 1004.55, "FH_CLOSING_PRICE": 1005, "FH_LAST_TRADED_PRICE": 1005, "FH_PREV_CLS": 934.95, "FH_SETTLE_PRICE": 1005, "FH_TOT_TRADED_QTY": 400, "FH_TOT_TRADED_VAL": 28.83, "FH_OPEN_INT": 9100, "FH_CHANGE_IN_OI": -100, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7171.5, "CALCULATED_PREMIUM_VAL": 4.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=COFORGE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1740", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COFORGE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1740, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 79.95, "FH_TRADE_HIGH_PRICE": 79.95, "FH_TRADE_LOW_PRICE": 62.05, "FH_CLOSING_PRICE": 64.95, "FH_LAST_TRADED_PRICE": 66.95, "FH_PREV_CLS": 66.7, "FH_SETTLE_PRICE": 64.95, "FH_TOT_TRADED_QTY": 140625, "FH_TOT_TRADED_VAL": 2541.83, "FH_OPEN_INT": 191250, "FH_CHANGE_IN_OI": 3375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1764, "CALCULATED_PREMIUM_VAL": 94.96 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=COFORGE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1740", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COFORGE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1740, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 28.7, "FH_TRADE_HIGH_PRICE": 35.4, "FH_TRADE_LOW_PRICE": 25.95, "FH_CLOSING_PRICE": 31.35, "FH_LAST_TRADED_PRICE": 29.65, "FH_PREV_CLS": 32.5, "FH_SETTLE_PRICE": 31.35, "FH_TOT_TRADED_QTY": 151125, "FH_TOT_TRADED_VAL": 2675.19, "FH_OPEN_INT": 88875, "FH_CHANGE_IN_OI": 8250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1764, "CALCULATED_PREMIUM_VAL": 45.61 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SIEMENS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SIEMENS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3050, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 175.85, "FH_TRADE_HIGH_PRICE": 188, "FH_TRADE_LOW_PRICE": 175.85, "FH_CLOSING_PRICE": 183.05, "FH_LAST_TRADED_PRICE": 183.05, "FH_PREV_CLS": 176.95, "FH_SETTLE_PRICE": 183.05, "FH_TOT_TRADED_QTY": 625, "FH_TOT_TRADED_VAL": 20.21, "FH_OPEN_INT": 14250, "FH_CHANGE_IN_OI": -250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3202, "CALCULATED_PREMIUM_VAL": 1.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SIEMENS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SIEMENS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3050, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19.65, "FH_TRADE_HIGH_PRICE": 23.2, "FH_TRADE_LOW_PRICE": 17.55, "FH_CLOSING_PRICE": 18, "FH_LAST_TRADED_PRICE": 17.8, "FH_PREV_CLS": 23.05, "FH_SETTLE_PRICE": 18, "FH_TOT_TRADED_QTY": 30250, "FH_TOT_TRADED_VAL": 928.72, "FH_OPEN_INT": 34750, "FH_CHANGE_IN_OI": 3125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3202, "CALCULATED_PREMIUM_VAL": 6.09 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HDFCLIFE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=780", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCLIFE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 780, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14.75, "FH_TRADE_HIGH_PRICE": 18.2, "FH_TRADE_LOW_PRICE": 12.4, "FH_CLOSING_PRICE": 13.05, "FH_LAST_TRADED_PRICE": 13.35, "FH_PREV_CLS": 16, "FH_SETTLE_PRICE": 13.05, "FH_TOT_TRADED_QTY": 745800, "FH_TOT_TRADED_VAL": 5923.73, "FH_OPEN_INT": 594000, "FH_CHANGE_IN_OI": 36300, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 779.65, "CALCULATED_PREMIUM_VAL": 106.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=GAIL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=170", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GAIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 170, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12, "FH_TRADE_HIGH_PRICE": 14.45, "FH_TRADE_LOW_PRICE": 9.7, "FH_CLOSING_PRICE": 10.2, "FH_LAST_TRADED_PRICE": 10.35, "FH_PREV_CLS": 10.5, "FH_SETTLE_PRICE": 10.2, "FH_TOT_TRADED_QTY": 859950, "FH_TOT_TRADED_VAL": 1564.15, "FH_OPEN_INT": 1395450, "FH_CHANGE_IN_OI": -40950, "FH_MARKET_LOT": 3150, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 178.55, "CALCULATED_PREMIUM_VAL": 102.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=DRREDDY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1260", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DRREDDY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1260, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 49.4, "FH_TRADE_HIGH_PRICE": 58, "FH_TRADE_LOW_PRICE": 47.1, "FH_CLOSING_PRICE": 52.8, "FH_LAST_TRADED_PRICE": 51.6, "FH_PREV_CLS": 46.55, "FH_SETTLE_PRICE": 52.8, "FH_TOT_TRADED_QTY": 127500, "FH_TOT_TRADED_VAL": 1674.93, "FH_OPEN_INT": 240625, "FH_CHANGE_IN_OI": -14375, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1316.7, "CALCULATED_PREMIUM_VAL": 68.43 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=DRREDDY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1260", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DRREDDY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1260, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.15, "FH_TRADE_HIGH_PRICE": 8.5, "FH_TRADE_LOW_PRICE": 4.8, "FH_CLOSING_PRICE": 5.35, "FH_LAST_TRADED_PRICE": 6.05, "FH_PREV_CLS": 8.95, "FH_SETTLE_PRICE": 5.35, "FH_TOT_TRADED_QTY": 549375, "FH_TOT_TRADED_VAL": 6956.16, "FH_OPEN_INT": 491250, "FH_CHANGE_IN_OI": 32500, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1316.7, "CALCULATED_PREMIUM_VAL": 34.04 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=CROMPTON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=325", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CROMPTON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 325, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.5, "FH_TRADE_HIGH_PRICE": 4.6, "FH_TRADE_LOW_PRICE": 3.3, "FH_CLOSING_PRICE": 3.5, "FH_LAST_TRADED_PRICE": 3.4, "FH_PREV_CLS": 4.1, "FH_SETTLE_PRICE": 3.5, "FH_TOT_TRADED_QTY": 718200, "FH_TOT_TRADED_VAL": 2363.31, "FH_OPEN_INT": 743400, "FH_CHANGE_IN_OI": 41400, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 314.45, "CALCULATED_PREMIUM_VAL": 29.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=CROMPTON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=325", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CROMPTON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 325, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.4, "FH_TRADE_HIGH_PRICE": 13.35, "FH_TRADE_LOW_PRICE": 10.2, "FH_CLOSING_PRICE": 13.1, "FH_LAST_TRADED_PRICE": 12.8, "FH_PREV_CLS": 12, "FH_SETTLE_PRICE": 13.1, "FH_TOT_TRADED_QTY": 93600, "FH_TOT_TRADED_VAL": 315.08, "FH_OPEN_INT": 264600, "FH_CHANGE_IN_OI": 28800, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 314.45, "CALCULATED_PREMIUM_VAL": 10.88 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=EICHERMOT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=6150", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "EICHERMOT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6150, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 745, "FH_TRADE_HIGH_PRICE": 770, "FH_TRADE_LOW_PRICE": 745, "FH_CLOSING_PRICE": 770, "FH_LAST_TRADED_PRICE": 770, "FH_PREV_CLS": 640.3, "FH_SETTLE_PRICE": 749.6, "FH_TOT_TRADED_QTY": 525, "FH_TOT_TRADED_VAL": 36.24, "FH_OPEN_INT": 16100, "FH_CHANGE_IN_OI": -525, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6875, "CALCULATED_PREMIUM_VAL": 3.96 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=EICHERMOT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=6150", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "EICHERMOT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6150, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.6, "FH_TRADE_HIGH_PRICE": 7.6, "FH_TRADE_LOW_PRICE": 4.65, "FH_CLOSING_PRICE": 6.1, "FH_LAST_TRADED_PRICE": 6.2, "FH_PREV_CLS": 9, "FH_SETTLE_PRICE": 6.1, "FH_TOT_TRADED_QTY": 9975, "FH_TOT_TRADED_VAL": 614.03, "FH_OPEN_INT": 22750, "FH_CHANGE_IN_OI": -3850, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6875, "CALCULATED_PREMIUM_VAL": 0.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=KEI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KEI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3850, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 269.6, "FH_TRADE_HIGH_PRICE": 284.95, "FH_TRADE_LOW_PRICE": 269.6, "FH_CLOSING_PRICE": 284.95, "FH_LAST_TRADED_PRICE": 284.95, "FH_PREV_CLS": 279.55, "FH_SETTLE_PRICE": 356, "FH_TOT_TRADED_QTY": 875, "FH_TOT_TRADED_VAL": 36.14, "FH_OPEN_INT": 8575, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4125.9, "CALCULATED_PREMIUM_VAL": 2.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=KEI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KEI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3850, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22.3, "FH_TRADE_HIGH_PRICE": 23.95, "FH_TRADE_LOW_PRICE": 15.4, "FH_CLOSING_PRICE": 17, "FH_LAST_TRADED_PRICE": 18.05, "FH_PREV_CLS": 27.45, "FH_SETTLE_PRICE": 17, "FH_TOT_TRADED_QTY": 7000, "FH_TOT_TRADED_VAL": 270.98, "FH_OPEN_INT": 9625, "FH_CHANGE_IN_OI": 2800, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4125.9, "CALCULATED_PREMIUM_VAL": 1.48 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=DALBHARAT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2360", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DALBHARAT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2360, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 71.5, "FH_LAST_TRADED_PRICE": 71.65, "FH_PREV_CLS": 71.5, "FH_SETTLE_PRICE": 98.25, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 13650, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2411.4, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HINDPETRO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDPETRO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 380, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22.6, "FH_TRADE_HIGH_PRICE": 24.55, "FH_TRADE_LOW_PRICE": 21.85, "FH_CLOSING_PRICE": 22.35, "FH_LAST_TRADED_PRICE": 22.3, "FH_PREV_CLS": 22.9, "FH_SETTLE_PRICE": 22.35, "FH_TOT_TRADED_QTY": 153900, "FH_TOT_TRADED_VAL": 620.7, "FH_OPEN_INT": 591300, "FH_CHANGE_IN_OI": 52650, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 398.75, "CALCULATED_PREMIUM_VAL": 35.88 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HINDPETRO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDPETRO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 380, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.75, "FH_TRADE_HIGH_PRICE": 3.2, "FH_TRADE_LOW_PRICE": 2.5, "FH_CLOSING_PRICE": 2.6, "FH_LAST_TRADED_PRICE": 2.55, "FH_PREV_CLS": 3.05, "FH_SETTLE_PRICE": 2.6, "FH_TOT_TRADED_QTY": 593325, "FH_TOT_TRADED_VAL": 2271.39, "FH_OPEN_INT": 789750, "FH_CHANGE_IN_OI": 176175, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 398.75, "CALCULATED_PREMIUM_VAL": 16.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BAJAJFINSV&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BAJAJFINSV", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1920, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 135, "FH_TRADE_HIGH_PRICE": 172.75, "FH_TRADE_LOW_PRICE": 132.6, "FH_CLOSING_PRICE": 172.75, "FH_LAST_TRADED_PRICE": 172.75, "FH_PREV_CLS": 129, "FH_SETTLE_PRICE": 172.75, "FH_TOT_TRADED_QTY": 6000, "FH_TOT_TRADED_VAL": 123.69, "FH_OPEN_INT": 39500, "FH_CHANGE_IN_OI": -1500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2081.5, "CALCULATED_PREMIUM_VAL": 8.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BAJAJFINSV&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BAJAJFINSV", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1920, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.8, "FH_TRADE_HIGH_PRICE": 4.1, "FH_TRADE_LOW_PRICE": 2.4, "FH_CLOSING_PRICE": 2.6, "FH_LAST_TRADED_PRICE": 2.4, "FH_PREV_CLS": 4, "FH_SETTLE_PRICE": 2.6, "FH_TOT_TRADED_QTY": 143000, "FH_TOT_TRADED_VAL": 2749.7, "FH_OPEN_INT": 127500, "FH_CHANGE_IN_OI": -21500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2081.5, "CALCULATED_PREMIUM_VAL": 4.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ONGC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=235", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ONGC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 235, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.7, "FH_TRADE_HIGH_PRICE": 4.2, "FH_TRADE_LOW_PRICE": 3.05, "FH_CLOSING_PRICE": 3.3, "FH_LAST_TRADED_PRICE": 3.15, "FH_PREV_CLS": 3.7, "FH_SETTLE_PRICE": 3.3, "FH_TOT_TRADED_QTY": 7836750, "FH_TOT_TRADED_VAL": 18688.43, "FH_OPEN_INT": 4662000, "FH_CHANGE_IN_OI": 479250, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 233.25, "CALCULATED_PREMIUM_VAL": 272.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ONGC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=235", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ONGC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 235, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.7, "FH_TRADE_HIGH_PRICE": 4.25, "FH_TRADE_LOW_PRICE": 3.1, "FH_CLOSING_PRICE": 3.85, "FH_LAST_TRADED_PRICE": 3.85, "FH_PREV_CLS": 3.7, "FH_SETTLE_PRICE": 3.85, "FH_TOT_TRADED_QTY": 2715750, "FH_TOT_TRADED_VAL": 6482.77, "FH_OPEN_INT": 3546000, "FH_CHANGE_IN_OI": 153000, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 233.25, "CALCULATED_PREMIUM_VAL": 100.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=IOC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=137.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IOC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 137.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.55, "FH_TRADE_HIGH_PRICE": 7.9, "FH_TRADE_LOW_PRICE": 6.35, "FH_CLOSING_PRICE": 6.5, "FH_LAST_TRADED_PRICE": 6.55, "FH_PREV_CLS": 7.7, "FH_SETTLE_PRICE": 6.5, "FH_TOT_TRADED_QTY": 117000, "FH_TOT_TRADED_VAL": 168.99, "FH_OPEN_INT": 565500, "FH_CHANGE_IN_OI": 29250, "FH_MARKET_LOT": 4875, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 142.61, "CALCULATED_PREMIUM_VAL": 8.11 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=DMART&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=4700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DMART", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 4700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 162.2, "FH_TRADE_HIGH_PRICE": 168, "FH_TRADE_LOW_PRICE": 134.85, "FH_CLOSING_PRICE": 158.65, "FH_LAST_TRADED_PRICE": 161.6, "FH_PREV_CLS": 164.75, "FH_SETTLE_PRICE": 158.65, "FH_TOT_TRADED_QTY": 12900, "FH_TOT_TRADED_VAL": 625.55, "FH_OPEN_INT": 84900, "FH_CHANGE_IN_OI": -1800, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4616.6, "CALCULATED_PREMIUM_VAL": 19.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=FEDERALBNK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=192.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "FEDERALBNK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 192.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.4, "FH_TRADE_HIGH_PRICE": 2.15, "FH_TRADE_LOW_PRICE": 1.3, "FH_CLOSING_PRICE": 1.95, "FH_LAST_TRADED_PRICE": 1.85, "FH_PREV_CLS": 1.4, "FH_SETTLE_PRICE": 1.95, "FH_TOT_TRADED_QTY": 1735000, "FH_TOT_TRADED_VAL": 3371.05, "FH_OPEN_INT": 1585000, "FH_CHANGE_IN_OI": -35000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 194.36, "CALCULATED_PREMIUM_VAL": 31.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=KFINTECH&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KFINTECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1050, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 76.75, "FH_TRADE_HIGH_PRICE": 76.75, "FH_TRADE_LOW_PRICE": 70.55, "FH_CLOSING_PRICE": 72.15, "FH_LAST_TRADED_PRICE": 70.55, "FH_PREV_CLS": 69, "FH_SETTLE_PRICE": 72.15, "FH_TOT_TRADED_QTY": 7200, "FH_TOT_TRADED_VAL": 80.9, "FH_OPEN_INT": 37350, "FH_CHANGE_IN_OI": -1350, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1107.3, "CALCULATED_PREMIUM_VAL": 5.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=KFINTECH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KFINTECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1050, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.8, "FH_TRADE_HIGH_PRICE": 12.1, "FH_TRADE_LOW_PRICE": 7.6, "FH_CLOSING_PRICE": 9.4, "FH_LAST_TRADED_PRICE": 9.45, "FH_PREV_CLS": 12.05, "FH_SETTLE_PRICE": 9.4, "FH_TOT_TRADED_QTY": 29250, "FH_TOT_TRADED_VAL": 309.78, "FH_OPEN_INT": 105300, "FH_CHANGE_IN_OI": -8550, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1107.3, "CALCULATED_PREMIUM_VAL": 2.66 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ABB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ABB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5000, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 265.25, "FH_TRADE_HIGH_PRICE": 285, "FH_TRADE_LOW_PRICE": 252.95, "FH_CLOSING_PRICE": 283.25, "FH_LAST_TRADED_PRICE": 283.35, "FH_PREV_CLS": 265.25, "FH_SETTLE_PRICE": 283.25, "FH_TOT_TRADED_QTY": 12375, "FH_TOT_TRADED_VAL": 652.88, "FH_OPEN_INT": 58500, "FH_CHANGE_IN_OI": -2625, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5248.6, "CALCULATED_PREMIUM_VAL": 34.13 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ABB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ABB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5000, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 33.2, "FH_TRADE_HIGH_PRICE": 35, "FH_TRADE_LOW_PRICE": 24.35, "FH_CLOSING_PRICE": 25.3, "FH_LAST_TRADED_PRICE": 25, "FH_PREV_CLS": 33.35, "FH_SETTLE_PRICE": 25.3, "FH_TOT_TRADED_QTY": 54375, "FH_TOT_TRADED_VAL": 2734.86, "FH_OPEN_INT": 126500, "FH_CHANGE_IN_OI": 2000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5248.6, "CALCULATED_PREMIUM_VAL": 16.11 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=GRASIM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2780", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GRASIM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2780, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 60.3, "FH_TRADE_HIGH_PRICE": 74, "FH_TRADE_LOW_PRICE": 58.3, "FH_CLOSING_PRICE": 66.35, "FH_LAST_TRADED_PRICE": 67.85, "FH_PREV_CLS": 64.3, "FH_SETTLE_PRICE": 66.35, "FH_TOT_TRADED_QTY": 119250, "FH_TOT_TRADED_VAL": 3392.09, "FH_OPEN_INT": 69500, "FH_CHANGE_IN_OI": 23500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2802, "CALCULATED_PREMIUM_VAL": 76.94 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=IGL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=205", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IGL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 205, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.4, "FH_TRADE_HIGH_PRICE": 13, "FH_TRADE_LOW_PRICE": 10.25, "FH_CLOSING_PRICE": 10.6, "FH_LAST_TRADED_PRICE": 10.6, "FH_PREV_CLS": 10.8, "FH_SETTLE_PRICE": 10.6, "FH_TOT_TRADED_QTY": 123750, "FH_TOT_TRADED_VAL": 267.29, "FH_OPEN_INT": 409750, "FH_CHANGE_IN_OI": -13750, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 214.79, "CALCULATED_PREMIUM_VAL": 13.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=IGL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=205", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IGL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 205, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.55, "FH_TRADE_HIGH_PRICE": 1.95, "FH_TRADE_LOW_PRICE": 1.4, "FH_CLOSING_PRICE": 1.75, "FH_LAST_TRADED_PRICE": 1.7, "FH_PREV_CLS": 1.85, "FH_SETTLE_PRICE": 1.75, "FH_TOT_TRADED_QTY": 657250, "FH_TOT_TRADED_VAL": 1358.53, "FH_OPEN_INT": 486750, "FH_CHANGE_IN_OI": 41250, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 214.79, "CALCULATED_PREMIUM_VAL": 11.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TECHM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TECHM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 45, "FH_TRADE_HIGH_PRICE": 48.2, "FH_TRADE_LOW_PRICE": 40, "FH_CLOSING_PRICE": 46.1, "FH_LAST_TRADED_PRICE": 44.9, "FH_PREV_CLS": 43.65, "FH_SETTLE_PRICE": 46.1, "FH_TOT_TRADED_QTY": 535800, "FH_TOT_TRADED_VAL": 8277.5, "FH_OPEN_INT": 327000, "FH_CHANGE_IN_OI": -45600, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1525.5, "CALCULATED_PREMIUM_VAL": 240.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TECHM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TECHM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.95, "FH_TRADE_HIGH_PRICE": 21.3, "FH_TRADE_LOW_PRICE": 15.05, "FH_CLOSING_PRICE": 16.05, "FH_LAST_TRADED_PRICE": 16.7, "FH_PREV_CLS": 19.15, "FH_SETTLE_PRICE": 16.05, "FH_TOT_TRADED_QTY": 655200, "FH_TOT_TRADED_VAL": 9943.88, "FH_OPEN_INT": 479400, "FH_CHANGE_IN_OI": 12000, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1525.5, "CALCULATED_PREMIUM_VAL": 115.88 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BPCL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BPCL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14.75, "FH_TRADE_HIGH_PRICE": 14.75, "FH_TRADE_LOW_PRICE": 11.7, "FH_CLOSING_PRICE": 11.85, "FH_LAST_TRADED_PRICE": 12, "FH_PREV_CLS": 13.9, "FH_SETTLE_PRICE": 11.85, "FH_TOT_TRADED_QTY": 235025, "FH_TOT_TRADED_VAL": 760.17, "FH_OPEN_INT": 446350, "FH_CHANGE_IN_OI": 9875, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 318, "CALCULATED_PREMIUM_VAL": 31.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BPCL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BPCL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.35, "FH_TRADE_HIGH_PRICE": 2.65, "FH_TRADE_LOW_PRICE": 1.9, "FH_CLOSING_PRICE": 2.45, "FH_LAST_TRADED_PRICE": 2.35, "FH_PREV_CLS": 2.35, "FH_SETTLE_PRICE": 2.45, "FH_TOT_TRADED_QTY": 1402250, "FH_TOT_TRADED_VAL": 4380.63, "FH_OPEN_INT": 1404225, "FH_CHANGE_IN_OI": 442400, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 318, "CALCULATED_PREMIUM_VAL": 33.66 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=INDIANB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=650", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDIANB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 650, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 48, "FH_TRADE_HIGH_PRICE": 52.25, "FH_TRADE_LOW_PRICE": 48, "FH_CLOSING_PRICE": 52.2, "FH_LAST_TRADED_PRICE": 52.2, "FH_PREV_CLS": 50, "FH_SETTLE_PRICE": 56.1, "FH_TOT_TRADED_QTY": 11000, "FH_TOT_TRADED_VAL": 77.01, "FH_OPEN_INT": 118000, "FH_CHANGE_IN_OI": 5000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 697.75, "CALCULATED_PREMIUM_VAL": 5.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=INDIANB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=650", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDIANB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 650, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.7, "FH_TRADE_HIGH_PRICE": 3.1, "FH_TRADE_LOW_PRICE": 2.25, "FH_CLOSING_PRICE": 2.45, "FH_LAST_TRADED_PRICE": 2.4, "FH_PREV_CLS": 3.15, "FH_SETTLE_PRICE": 2.45, "FH_TOT_TRADED_QTY": 75000, "FH_TOT_TRADED_VAL": 489.56, "FH_OPEN_INT": 137000, "FH_CHANGE_IN_OI": -35000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 697.75, "CALCULATED_PREMIUM_VAL": 2.06 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TVSMOTOR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TVSMOTOR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3250, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 270, "FH_TRADE_HIGH_PRICE": 270, "FH_TRADE_LOW_PRICE": 253.7, "FH_CLOSING_PRICE": 253.75, "FH_LAST_TRADED_PRICE": 253.75, "FH_PREV_CLS": 277.45, "FH_SETTLE_PRICE": 270.85, "FH_TOT_TRADED_QTY": 2450, "FH_TOT_TRADED_VAL": 86.02, "FH_OPEN_INT": 22750, "FH_CHANGE_IN_OI": 350, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3492.4, "CALCULATED_PREMIUM_VAL": 6.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=FORTIS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=910", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "FORTIS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 910, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 57, "FH_TRADE_HIGH_PRICE": 65.85, "FH_TRADE_LOW_PRICE": 57, "FH_CLOSING_PRICE": 63.8, "FH_LAST_TRADED_PRICE": 63.8, "FH_PREV_CLS": 62.05, "FH_SETTLE_PRICE": 63.8, "FH_TOT_TRADED_QTY": 3100, "FH_TOT_TRADED_VAL": 30.13, "FH_OPEN_INT": 37200, "FH_CHANGE_IN_OI": -1550, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 970, "CALCULATED_PREMIUM_VAL": 1.92 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=FORTIS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=910", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "FORTIS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 910, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.8, "FH_TRADE_HIGH_PRICE": 3.5, "FH_TRADE_LOW_PRICE": 2.65, "FH_CLOSING_PRICE": 2.7, "FH_LAST_TRADED_PRICE": 2.7, "FH_PREV_CLS": 3.5, "FH_SETTLE_PRICE": 2.7, "FH_TOT_TRADED_QTY": 17050, "FH_TOT_TRADED_VAL": 155.66, "FH_OPEN_INT": 60450, "FH_CHANGE_IN_OI": 3100, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 970, "CALCULATED_PREMIUM_VAL": 0.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=INDHOTEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=770", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDHOTEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 770, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19.65, "FH_TRADE_HIGH_PRICE": 23.7, "FH_TRADE_LOW_PRICE": 19, "FH_CLOSING_PRICE": 19.95, "FH_LAST_TRADED_PRICE": 19.9, "FH_PREV_CLS": 19.5, "FH_SETTLE_PRICE": 19.95, "FH_TOT_TRADED_QTY": 352000, "FH_TOT_TRADED_VAL": 2786.19, "FH_OPEN_INT": 365000, "FH_CHANGE_IN_OI": 1000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 777.7, "CALCULATED_PREMIUM_VAL": 75.79 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=INDHOTEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=770", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDHOTEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 770, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11, "FH_TRADE_HIGH_PRICE": 11.45, "FH_TRADE_LOW_PRICE": 8.15, "FH_CLOSING_PRICE": 9.9, "FH_LAST_TRADED_PRICE": 10.05, "FH_PREV_CLS": 11.45, "FH_SETTLE_PRICE": 9.9, "FH_TOT_TRADED_QTY": 502000, "FH_TOT_TRADED_VAL": 3914.1, "FH_OPEN_INT": 537000, "FH_CHANGE_IN_OI": 35000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 777.7, "CALCULATED_PREMIUM_VAL": 48.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=365", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 365, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 24.9, "FH_TRADE_HIGH_PRICE": 36.1, "FH_TRADE_LOW_PRICE": 23.7, "FH_CLOSING_PRICE": 35.85, "FH_LAST_TRADED_PRICE": 36.05, "FH_PREV_CLS": 23.65, "FH_SETTLE_PRICE": 35.85, "FH_TOT_TRADED_QTY": 250800, "FH_TOT_TRADED_VAL": 997.45, "FH_OPEN_INT": 664050, "FH_CHANGE_IN_OI": -68400, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 399.3, "CALCULATED_PREMIUM_VAL": 82.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=365", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 365, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.55, "FH_TRADE_HIGH_PRICE": 1.6, "FH_TRADE_LOW_PRICE": 0.8, "FH_CLOSING_PRICE": 0.85, "FH_LAST_TRADED_PRICE": 0.8, "FH_PREV_CLS": 1.65, "FH_SETTLE_PRICE": 0.85, "FH_TOT_TRADED_QTY": 4739550, "FH_TOT_TRADED_VAL": 17346.89, "FH_OPEN_INT": 2721750, "FH_CHANGE_IN_OI": -245100, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 399.3, "CALCULATED_PREMIUM_VAL": 47.53 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=WIPRO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "WIPRO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 250, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.35, "FH_TRADE_HIGH_PRICE": 8.8, "FH_TRADE_LOW_PRICE": 5.8, "FH_CLOSING_PRICE": 6.25, "FH_LAST_TRADED_PRICE": 6.25, "FH_PREV_CLS": 7.55, "FH_SETTLE_PRICE": 6.25, "FH_TOT_TRADED_QTY": 5733000, "FH_TOT_TRADED_VAL": 14700.16, "FH_OPEN_INT": 4737000, "FH_CHANGE_IN_OI": 963000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 251.94, "CALCULATED_PREMIUM_VAL": 367.66 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SAIL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=120", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SAIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 120, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.4, "FH_TRADE_HIGH_PRICE": 13.4, "FH_TRADE_LOW_PRICE": 12.45, "FH_CLOSING_PRICE": 13.1, "FH_LAST_TRADED_PRICE": 13, "FH_PREV_CLS": 12.95, "FH_SETTLE_PRICE": 13.1, "FH_TOT_TRADED_QTY": 98700, "FH_TOT_TRADED_VAL": 131.21, "FH_OPEN_INT": 1800100, "FH_CHANGE_IN_OI": -32900, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 132.26, "CALCULATED_PREMIUM_VAL": 12.77 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SAIL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=120", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SAIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 120, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.3, "FH_TRADE_HIGH_PRICE": 0.35, "FH_TRADE_LOW_PRICE": 0.25, "FH_CLOSING_PRICE": 0.3, "FH_LAST_TRADED_PRICE": 0.25, "FH_PREV_CLS": 0.35, "FH_SETTLE_PRICE": 0.3, "FH_TOT_TRADED_QTY": 1231400, "FH_TOT_TRADED_VAL": 1481.14, "FH_OPEN_INT": 3492100, "FH_CHANGE_IN_OI": 122200, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 132.26, "CALCULATED_PREMIUM_VAL": 3.46 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HINDALCO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDALCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 57.9, "FH_TRADE_HIGH_PRICE": 63, "FH_TRADE_LOW_PRICE": 52, "FH_CLOSING_PRICE": 62.85, "FH_LAST_TRADED_PRICE": 62.85, "FH_PREV_CLS": 47.55, "FH_SETTLE_PRICE": 62.85, "FH_TOT_TRADED_QTY": 135800, "FH_TOT_TRADED_VAL": 1028.64, "FH_OPEN_INT": 403200, "FH_CHANGE_IN_OI": -8400, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 758.05, "CALCULATED_PREMIUM_VAL": 78.04 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HINDALCO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDALCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.85, "FH_TRADE_HIGH_PRICE": 2.15, "FH_TRADE_LOW_PRICE": 1.4, "FH_CLOSING_PRICE": 1.45, "FH_LAST_TRADED_PRICE": 1.4, "FH_PREV_CLS": 2.35, "FH_SETTLE_PRICE": 1.45, "FH_TOT_TRADED_QTY": 1057000, "FH_TOT_TRADED_VAL": 7416.76, "FH_OPEN_INT": 1600200, "FH_CHANGE_IN_OI": 92400, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 758.05, "CALCULATED_PREMIUM_VAL": 17.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ITC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ITC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 400, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16.15, "FH_TRADE_HIGH_PRICE": 18.1, "FH_TRADE_LOW_PRICE": 15.65, "FH_CLOSING_PRICE": 16.3, "FH_LAST_TRADED_PRICE": 16.3, "FH_PREV_CLS": 16.95, "FH_SETTLE_PRICE": 16.3, "FH_TOT_TRADED_QTY": 236800, "FH_TOT_TRADED_VAL": 986.46, "FH_OPEN_INT": 1099200, "FH_CHANGE_IN_OI": -12800, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 413.75, "CALCULATED_PREMIUM_VAL": 39.26 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ITC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ITC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 400, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.95, "FH_TRADE_HIGH_PRICE": 1.05, "FH_TRADE_LOW_PRICE": 0.75, "FH_CLOSING_PRICE": 0.9, "FH_LAST_TRADED_PRICE": 0.9, "FH_PREV_CLS": 0.9, "FH_SETTLE_PRICE": 0.9, "FH_TOT_TRADED_QTY": 1425600, "FH_TOT_TRADED_VAL": 5715.42, "FH_OPEN_INT": 3899200, "FH_CHANGE_IN_OI": 20800, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 413.75, "CALCULATED_PREMIUM_VAL": 13.02 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=GODREJCP&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1260", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GODREJCP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1260, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 26, "FH_TRADE_HIGH_PRICE": 26, "FH_TRADE_LOW_PRICE": 15, "FH_CLOSING_PRICE": 17.5, "FH_LAST_TRADED_PRICE": 17.55, "FH_PREV_CLS": 25.55, "FH_SETTLE_PRICE": 17.5, "FH_TOT_TRADED_QTY": 1347000, "FH_TOT_TRADED_VAL": 17206.3, "FH_OPEN_INT": 530500, "FH_CHANGE_IN_OI": 122000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1249.7, "CALCULATED_PREMIUM_VAL": 234.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=GODREJCP&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1260", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GODREJCP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1260, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 30.35, "FH_TRADE_HIGH_PRICE": 45.2, "FH_TRADE_LOW_PRICE": 29.35, "FH_CLOSING_PRICE": 35.85, "FH_LAST_TRADED_PRICE": 34.5, "FH_PREV_CLS": 27.2, "FH_SETTLE_PRICE": 35.85, "FH_TOT_TRADED_QTY": 552500, "FH_TOT_TRADED_VAL": 7183.43, "FH_OPEN_INT": 124000, "FH_CHANGE_IN_OI": -15000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1249.7, "CALCULATED_PREMIUM_VAL": 221.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ICICIGI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1860", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIGI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1860, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 41, "FH_TRADE_HIGH_PRICE": 65, "FH_TRADE_LOW_PRICE": 34.75, "FH_CLOSING_PRICE": 57.2, "FH_LAST_TRADED_PRICE": 60.4, "FH_PREV_CLS": 41.8, "FH_SETTLE_PRICE": 57.2, "FH_TOT_TRADED_QTY": 323050, "FH_TOT_TRADED_VAL": 6171.59, "FH_OPEN_INT": 47775, "FH_CHANGE_IN_OI": -77025, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1893.6, "CALCULATED_PREMIUM_VAL": 162.86 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ICICIGI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1860", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIGI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1860, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 31, "FH_TRADE_HIGH_PRICE": 31.6, "FH_TRADE_LOW_PRICE": 15.5, "FH_CLOSING_PRICE": 16.35, "FH_LAST_TRADED_PRICE": 16, "FH_PREV_CLS": 27.55, "FH_SETTLE_PRICE": 16.35, "FH_TOT_TRADED_QTY": 92300, "FH_TOT_TRADED_VAL": 1735.24, "FH_OPEN_INT": 36400, "FH_CHANGE_IN_OI": 2275, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1893.6, "CALCULATED_PREMIUM_VAL": 18.46 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=NATIONALUM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=185", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NATIONALUM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 185, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 31.7, "FH_TRADE_HIGH_PRICE": 31.7, "FH_TRADE_LOW_PRICE": 31.7, "FH_CLOSING_PRICE": 31.7, "FH_LAST_TRADED_PRICE": 31.7, "FH_PREV_CLS": 28.35, "FH_SETTLE_PRICE": 31.7, "FH_TOT_TRADED_QTY": 3750, "FH_TOT_TRADED_VAL": 8.13, "FH_OPEN_INT": 588750, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 218.3, "CALCULATED_PREMIUM_VAL": 1.19 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=NATIONALUM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=185", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NATIONALUM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 185, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.4, "FH_TRADE_HIGH_PRICE": 0.4, "FH_TRADE_LOW_PRICE": 0.25, "FH_CLOSING_PRICE": 0.25, "FH_LAST_TRADED_PRICE": 0.25, "FH_PREV_CLS": 0.4, "FH_SETTLE_PRICE": 0.25, "FH_TOT_TRADED_QTY": 371250, "FH_TOT_TRADED_VAL": 687.98, "FH_OPEN_INT": 1852500, "FH_CHANGE_IN_OI": 11250, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 218.3, "CALCULATED_PREMIUM_VAL": 1.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=DLF&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=740", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DLF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 740, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 30.95, "FH_TRADE_HIGH_PRICE": 34.25, "FH_TRADE_LOW_PRICE": 26.65, "FH_CLOSING_PRICE": 28.7, "FH_LAST_TRADED_PRICE": 28.1, "FH_PREV_CLS": 29, "FH_SETTLE_PRICE": 28.7, "FH_TOT_TRADED_QTY": 686400, "FH_TOT_TRADED_VAL": 5283.29, "FH_OPEN_INT": 604725, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 758.4, "CALCULATED_PREMIUM_VAL": 203.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=DLF&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=740", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DLF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 740, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.9, "FH_TRADE_HIGH_PRICE": 9.55, "FH_TRADE_LOW_PRICE": 6.7, "FH_CLOSING_PRICE": 8.1, "FH_LAST_TRADED_PRICE": 8.15, "FH_PREV_CLS": 8.95, "FH_SETTLE_PRICE": 8.1, "FH_TOT_TRADED_QTY": 788700, "FH_TOT_TRADED_VAL": 5901.33, "FH_OPEN_INT": 1034550, "FH_CHANGE_IN_OI": 40425, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 758.4, "CALCULATED_PREMIUM_VAL": 64.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=NAUKRI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NAUKRI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1380, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 34.35, "FH_TRADE_HIGH_PRICE": 40.25, "FH_TRADE_LOW_PRICE": 25.3, "FH_CLOSING_PRICE": 27.25, "FH_LAST_TRADED_PRICE": 27.6, "FH_PREV_CLS": 34.25, "FH_SETTLE_PRICE": 27.25, "FH_TOT_TRADED_QTY": 310500, "FH_TOT_TRADED_VAL": 4378.05, "FH_OPEN_INT": 218625, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1360.6, "CALCULATED_PREMIUM_VAL": 93.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=NAUKRI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NAUKRI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1380, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 34.65, "FH_TRADE_HIGH_PRICE": 43.95, "FH_TRADE_LOW_PRICE": 34.65, "FH_CLOSING_PRICE": 41.6, "FH_LAST_TRADED_PRICE": 41.1, "FH_PREV_CLS": 36.9, "FH_SETTLE_PRICE": 41.6, "FH_TOT_TRADED_QTY": 16500, "FH_TOT_TRADED_VAL": 234.21, "FH_OPEN_INT": 87750, "FH_CHANGE_IN_OI": 4500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1360.6, "CALCULATED_PREMIUM_VAL": 6.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ULTRACEMCO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=12500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ULTRACEMCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 12500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 172.35, "FH_TRADE_HIGH_PRICE": 206, "FH_TRADE_LOW_PRICE": 149.5, "FH_CLOSING_PRICE": 166.25, "FH_LAST_TRADED_PRICE": 170, "FH_PREV_CLS": 183.85, "FH_SETTLE_PRICE": 166.25, "FH_TOT_TRADED_QTY": 200500, "FH_TOT_TRADED_VAL": 25431.1, "FH_OPEN_INT": 65050, "FH_CHANGE_IN_OI": 20500, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12370, "CALCULATED_PREMIUM_VAL": 368.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ULTRACEMCO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=12500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ULTRACEMCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 12500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 254.45, "FH_TRADE_HIGH_PRICE": 263.35, "FH_TRADE_LOW_PRICE": 192.85, "FH_CLOSING_PRICE": 236.15, "FH_LAST_TRADED_PRICE": 234.65, "FH_PREV_CLS": 237.35, "FH_SETTLE_PRICE": 236.15, "FH_TOT_TRADED_QTY": 39300, "FH_TOT_TRADED_VAL": 5000.38, "FH_OPEN_INT": 34350, "FH_CHANGE_IN_OI": 1100, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12370, "CALCULATED_PREMIUM_VAL": 87.88 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=GLENMARK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1940", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GLENMARK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1940, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 213.05, "FH_TRADE_HIGH_PRICE": 213.05, "FH_TRADE_LOW_PRICE": 193.45, "FH_CLOSING_PRICE": 193.45, "FH_LAST_TRADED_PRICE": 193.45, "FH_PREV_CLS": 172, "FH_SETTLE_PRICE": 193.45, "FH_TOT_TRADED_QTY": 750, "FH_TOT_TRADED_VAL": 16.07, "FH_OPEN_INT": 42750, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2132.5, "CALCULATED_PREMIUM_VAL": 1.52 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=GLENMARK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1940", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GLENMARK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1940, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.95, "FH_TRADE_HIGH_PRICE": 3.95, "FH_TRADE_LOW_PRICE": 2.55, "FH_CLOSING_PRICE": 3.45, "FH_LAST_TRADED_PRICE": 3.5, "FH_PREV_CLS": 3.9, "FH_SETTLE_PRICE": 3.45, "FH_TOT_TRADED_QTY": 31125, "FH_TOT_TRADED_VAL": 604.82, "FH_OPEN_INT": 239250, "FH_CHANGE_IN_OI": -6750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2132.5, "CALCULATED_PREMIUM_VAL": 1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=EXIDEIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=395", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "EXIDEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 395, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 32.5, "FH_TRADE_HIGH_PRICE": 32.6, "FH_TRADE_LOW_PRICE": 28.1, "FH_CLOSING_PRICE": 28.1, "FH_LAST_TRADED_PRICE": 28.1, "FH_PREV_CLS": 30.95, "FH_SETTLE_PRICE": 29, "FH_TOT_TRADED_QTY": 10800, "FH_TOT_TRADED_VAL": 46.07, "FH_OPEN_INT": 208800, "FH_CHANGE_IN_OI": -1800, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 418.55, "CALCULATED_PREMIUM_VAL": 3.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=EXIDEIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=395", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "EXIDEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 395, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.25, "FH_TRADE_HIGH_PRICE": 1.55, "FH_TRADE_LOW_PRICE": 1, "FH_CLOSING_PRICE": 1.5, "FH_LAST_TRADED_PRICE": 1.45, "FH_PREV_CLS": 1.3, "FH_SETTLE_PRICE": 1.5, "FH_TOT_TRADED_QTY": 147600, "FH_TOT_TRADED_VAL": 584.95, "FH_OPEN_INT": 360000, "FH_CHANGE_IN_OI": -43200, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 418.55, "CALCULATED_PREMIUM_VAL": 1.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BOSCHLTD&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=39250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BOSCHLTD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 39250, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1659.35, "FH_TRADE_HIGH_PRICE": 1659.35, "FH_TRADE_LOW_PRICE": 1225, "FH_CLOSING_PRICE": 1259.8, "FH_LAST_TRADED_PRICE": 1268.15, "FH_PREV_CLS": 1786.75, "FH_SETTLE_PRICE": 1259.8, "FH_TOT_TRADED_QTY": 200, "FH_TOT_TRADED_VAL": 81.25, "FH_OPEN_INT": 225, "FH_CHANGE_IN_OI": 25, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 39885, "CALCULATED_PREMIUM_VAL": 2.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BOSCHLTD&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=39250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BOSCHLTD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 39250, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 338.4, "FH_TRADE_HIGH_PRICE": 505.15, "FH_TRADE_LOW_PRICE": 338.3, "FH_CLOSING_PRICE": 502.7, "FH_LAST_TRADED_PRICE": 500.25, "FH_PREV_CLS": 338.45, "FH_SETTLE_PRICE": 502.7, "FH_TOT_TRADED_QTY": 1075, "FH_TOT_TRADED_VAL": 426.04, "FH_OPEN_INT": 550, "FH_CHANGE_IN_OI": -200, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 39885, "CALCULATED_PREMIUM_VAL": 4.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=NTPC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=330", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NTPC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 330, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.85, "FH_TRADE_HIGH_PRICE": 7.2, "FH_TRADE_LOW_PRICE": 4.6, "FH_CLOSING_PRICE": 6, "FH_LAST_TRADED_PRICE": 5.9, "FH_PREV_CLS": 6.2, "FH_SETTLE_PRICE": 6, "FH_TOT_TRADED_QTY": 5935500, "FH_TOT_TRADED_VAL": 19919.82, "FH_OPEN_INT": 4810500, "FH_CHANGE_IN_OI": -27000, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 331.7, "CALCULATED_PREMIUM_VAL": 332.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=NTPC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=330", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NTPC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 330, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.25, "FH_TRADE_HIGH_PRICE": 4.65, "FH_TRADE_LOW_PRICE": 2.9, "FH_CLOSING_PRICE": 3.35, "FH_LAST_TRADED_PRICE": 3.35, "FH_PREV_CLS": 3.65, "FH_SETTLE_PRICE": 3.35, "FH_TOT_TRADED_QTY": 4263000, "FH_TOT_TRADED_VAL": 14230.85, "FH_OPEN_INT": 2454000, "FH_CHANGE_IN_OI": -262500, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 331.7, "CALCULATED_PREMIUM_VAL": 162.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SBIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 800, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 30, "FH_TRADE_HIGH_PRICE": 30.3, "FH_TRADE_LOW_PRICE": 27, "FH_CLOSING_PRICE": 28.2, "FH_LAST_TRADED_PRICE": 28.1, "FH_PREV_CLS": 29.55, "FH_SETTLE_PRICE": 28.2, "FH_TOT_TRADED_QTY": 932250, "FH_TOT_TRADED_VAL": 7722.56, "FH_OPEN_INT": 1224000, "FH_CHANGE_IN_OI": 135750, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 823.55, "CALCULATED_PREMIUM_VAL": 264.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SBIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 800, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.4, "FH_TRADE_HIGH_PRICE": 3.7, "FH_TRADE_LOW_PRICE": 2.9, "FH_CLOSING_PRICE": 3.15, "FH_LAST_TRADED_PRICE": 3.15, "FH_PREV_CLS": 3.35, "FH_SETTLE_PRICE": 3.15, "FH_TOT_TRADED_QTY": 2792250, "FH_TOT_TRADED_VAL": 22429.6, "FH_OPEN_INT": 4454250, "FH_CHANGE_IN_OI": 280500, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 823.55, "CALCULATED_PREMIUM_VAL": 91.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SONACOMS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SONACOMS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 450, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.2, "FH_TRADE_HIGH_PRICE": 10.95, "FH_TRADE_LOW_PRICE": 5.6, "FH_CLOSING_PRICE": 6.2, "FH_LAST_TRADED_PRICE": 6.05, "FH_PREV_CLS": 10.1, "FH_SETTLE_PRICE": 6.2, "FH_TOT_TRADED_QTY": 2235450, "FH_TOT_TRADED_VAL": 10229.42, "FH_OPEN_INT": 1336650, "FH_CHANGE_IN_OI": 431550, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 428.3, "CALCULATED_PREMIUM_VAL": 169.89 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SONACOMS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SONACOMS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 450, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.6, "FH_TRADE_HIGH_PRICE": 27.35, "FH_TRADE_LOW_PRICE": 16.2, "FH_CLOSING_PRICE": 26.35, "FH_LAST_TRADED_PRICE": 25.4, "FH_PREV_CLS": 19.05, "FH_SETTLE_PRICE": 26.35, "FH_TOT_TRADED_QTY": 282450, "FH_TOT_TRADED_VAL": 1335.21, "FH_OPEN_INT": 583800, "FH_CHANGE_IN_OI": 28350, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 428.3, "CALCULATED_PREMIUM_VAL": 64.18 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ETERNAL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=315", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ETERNAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 315, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16.45, "FH_TRADE_HIGH_PRICE": 17.1, "FH_TRADE_LOW_PRICE": 12.65, "FH_CLOSING_PRICE": 13, "FH_LAST_TRADED_PRICE": 13.1, "FH_PREV_CLS": 17.8, "FH_SETTLE_PRICE": 13, "FH_TOT_TRADED_QTY": 421950, "FH_TOT_TRADED_VAL": 1390.59, "FH_OPEN_INT": 1324050, "FH_CHANGE_IN_OI": 101850, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 321.4, "CALCULATED_PREMIUM_VAL": 61.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ETERNAL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=315", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ETERNAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 315, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.4, "FH_TRADE_HIGH_PRICE": 5.25, "FH_TRADE_LOW_PRICE": 3.2, "FH_CLOSING_PRICE": 5, "FH_LAST_TRADED_PRICE": 4.9, "FH_PREV_CLS": 3.2, "FH_SETTLE_PRICE": 5, "FH_TOT_TRADED_QTY": 2730550, "FH_TOT_TRADED_VAL": 8722.24, "FH_OPEN_INT": 2240700, "FH_CHANGE_IN_OI": 254625, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 321.4, "CALCULATED_PREMIUM_VAL": 121 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BRITANNIA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BRITANNIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 580, "FH_TRADE_HIGH_PRICE": 580, "FH_TRADE_LOW_PRICE": 530, "FH_CLOSING_PRICE": 530, "FH_LAST_TRADED_PRICE": 530, "FH_PREV_CLS": 628, "FH_SETTLE_PRICE": 570.25, "FH_TOT_TRADED_QTY": 625, "FH_TOT_TRADED_VAL": 39.13, "FH_OPEN_INT": 21250, "FH_CHANGE_IN_OI": -125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6247, "CALCULATED_PREMIUM_VAL": 3.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BRITANNIA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BRITANNIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.95, "FH_TRADE_HIGH_PRICE": 7.6, "FH_TRADE_LOW_PRICE": 5.65, "FH_CLOSING_PRICE": 6.8, "FH_LAST_TRADED_PRICE": 6.8, "FH_PREV_CLS": 6, "FH_SETTLE_PRICE": 6.8, "FH_TOT_TRADED_QTY": 11625, "FH_TOT_TRADED_VAL": 663.36, "FH_OPEN_INT": 77125, "FH_CHANGE_IN_OI": -1125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6247, "CALCULATED_PREMIUM_VAL": 0.73 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TORNTPHARM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TORNTPHARM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3600, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 55.9, "FH_TRADE_HIGH_PRICE": 61.25, "FH_TRADE_LOW_PRICE": 45.5, "FH_CLOSING_PRICE": 46.95, "FH_LAST_TRADED_PRICE": 45.5, "FH_PREV_CLS": 55.9, "FH_SETTLE_PRICE": 46.95, "FH_TOT_TRADED_QTY": 94250, "FH_TOT_TRADED_VAL": 3444.59, "FH_OPEN_INT": 97000, "FH_CHANGE_IN_OI": -3000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3566.2, "CALCULATED_PREMIUM_VAL": 51.59 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TORNTPHARM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TORNTPHARM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3600, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 62.15, "FH_TRADE_HIGH_PRICE": 70.4, "FH_TRADE_LOW_PRICE": 55.9, "FH_CLOSING_PRICE": 66.15, "FH_LAST_TRADED_PRICE": 70.4, "FH_PREV_CLS": 62.15, "FH_SETTLE_PRICE": 66.15, "FH_TOT_TRADED_QTY": 16000, "FH_TOT_TRADED_VAL": 586.22, "FH_OPEN_INT": 44500, "FH_CHANGE_IN_OI": -5250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3566.2, "CALCULATED_PREMIUM_VAL": 10.22 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=LAURUSLABS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=860", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LAURUSLABS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 860, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 48, "FH_TRADE_HIGH_PRICE": 48, "FH_TRADE_LOW_PRICE": 48, "FH_CLOSING_PRICE": 48, "FH_LAST_TRADED_PRICE": 48, "FH_PREV_CLS": 46, "FH_SETTLE_PRICE": 54.8, "FH_TOT_TRADED_QTY": 1700, "FH_TOT_TRADED_VAL": 15.44, "FH_OPEN_INT": 110500, "FH_CHANGE_IN_OI": -1700, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 896.05, "CALCULATED_PREMIUM_VAL": 0.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=LAURUSLABS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=860", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LAURUSLABS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 860, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.95, "FH_TRADE_HIGH_PRICE": 8.05, "FH_TRADE_LOW_PRICE": 5.5, "FH_CLOSING_PRICE": 7, "FH_LAST_TRADED_PRICE": 7.15, "FH_PREV_CLS": 7.75, "FH_SETTLE_PRICE": 7, "FH_TOT_TRADED_QTY": 306000, "FH_TOT_TRADED_VAL": 2651.66, "FH_OPEN_INT": 397800, "FH_CHANGE_IN_OI": 10200, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 896.05, "CALCULATED_PREMIUM_VAL": 20.06 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BANKBARODA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=232.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BANKBARODA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 232.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.3, "FH_TRADE_HIGH_PRICE": 9.3, "FH_TRADE_LOW_PRICE": 7.2, "FH_CLOSING_PRICE": 8.4, "FH_LAST_TRADED_PRICE": 8.25, "FH_PREV_CLS": 9.2, "FH_SETTLE_PRICE": 8.4, "FH_TOT_TRADED_QTY": 315900, "FH_TOT_TRADED_VAL": 759.89, "FH_OPEN_INT": 327600, "FH_CHANGE_IN_OI": 11700, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 237.48, "CALCULATED_PREMIUM_VAL": 25.43 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BANKBARODA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=232.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BANKBARODA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 232.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2, "FH_TRADE_HIGH_PRICE": 2.95, "FH_TRADE_LOW_PRICE": 1.95, "FH_CLOSING_PRICE": 2.25, "FH_LAST_TRADED_PRICE": 2.3, "FH_PREV_CLS": 2.2, "FH_SETTLE_PRICE": 2.25, "FH_TOT_TRADED_QTY": 1225575, "FH_TOT_TRADED_VAL": 2878.77, "FH_OPEN_INT": 1026675, "FH_CHANGE_IN_OI": 204750, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 237.48, "CALCULATED_PREMIUM_VAL": 29.31 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=LTIM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LTIM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5200, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 73.75, "FH_TRADE_HIGH_PRICE": 80.8, "FH_TRADE_LOW_PRICE": 61.3, "FH_CLOSING_PRICE": 64.05, "FH_LAST_TRADED_PRICE": 62, "FH_PREV_CLS": 83.4, "FH_SETTLE_PRICE": 64.05, "FH_TOT_TRADED_QTY": 104250, "FH_TOT_TRADED_VAL": 5495.47, "FH_OPEN_INT": 75600, "FH_CHANGE_IN_OI": -1350, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5332.5, "CALCULATED_PREMIUM_VAL": 74.47 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=JUBLFOOD&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=640", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JUBLFOOD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 640, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 21.95, "FH_TRADE_HIGH_PRICE": 21.95, "FH_TRADE_LOW_PRICE": 10.7, "FH_CLOSING_PRICE": 11.85, "FH_LAST_TRADED_PRICE": 11.9, "FH_PREV_CLS": 22.4, "FH_SETTLE_PRICE": 11.85, "FH_TOT_TRADED_QTY": 1793750, "FH_TOT_TRADED_VAL": 11715.4, "FH_OPEN_INT": 497500, "FH_CHANGE_IN_OI": 330000, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 635.15, "CALCULATED_PREMIUM_VAL": 235.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=JUBLFOOD&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=640", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JUBLFOOD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 640, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.35, "FH_TRADE_HIGH_PRICE": 17.5, "FH_TRADE_LOW_PRICE": 7.35, "FH_CLOSING_PRICE": 15.55, "FH_LAST_TRADED_PRICE": 15.2, "FH_PREV_CLS": 7.55, "FH_SETTLE_PRICE": 15.55, "FH_TOT_TRADED_QTY": 2635000, "FH_TOT_TRADED_VAL": 17220.56, "FH_OPEN_INT": 346250, "FH_CHANGE_IN_OI": 105000, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 635.15, "CALCULATED_PREMIUM_VAL": 356.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=APOLLOHOSP&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=7750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "APOLLOHOSP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7750, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 225.45, "FH_TRADE_HIGH_PRICE": 229.05, "FH_TRADE_LOW_PRICE": 201.65, "FH_CLOSING_PRICE": 208.3, "FH_LAST_TRADED_PRICE": 208.3, "FH_PREV_CLS": 227.6, "FH_SETTLE_PRICE": 208.3, "FH_TOT_TRADED_QTY": 3750, "FH_TOT_TRADED_VAL": 298.68, "FH_OPEN_INT": 15250, "FH_CHANGE_IN_OI": 500, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7874.5, "CALCULATED_PREMIUM_VAL": 8.06 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=APOLLOHOSP&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=7750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "APOLLOHOSP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7750, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 60, "FH_TRADE_HIGH_PRICE": 70.4, "FH_TRADE_LOW_PRICE": 54, "FH_CLOSING_PRICE": 58.15, "FH_LAST_TRADED_PRICE": 58.05, "FH_PREV_CLS": 64.8, "FH_SETTLE_PRICE": 58.15, "FH_TOT_TRADED_QTY": 37500, "FH_TOT_TRADED_VAL": 2929.52, "FH_OPEN_INT": 18625, "FH_CHANGE_IN_OI": 2375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7874.5, "CALCULATED_PREMIUM_VAL": 23.27 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ALKEM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ALKEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5400, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 124.95, "FH_TRADE_HIGH_PRICE": 148, "FH_TRADE_LOW_PRICE": 118.85, "FH_CLOSING_PRICE": 130.1, "FH_LAST_TRADED_PRICE": 128, "FH_PREV_CLS": 109.85, "FH_SETTLE_PRICE": 130.1, "FH_TOT_TRADED_QTY": 130625, "FH_TOT_TRADED_VAL": 7227.89, "FH_OPEN_INT": 33375, "FH_CHANGE_IN_OI": -2250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5448, "CALCULATED_PREMIUM_VAL": 174.14 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ALKEM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ALKEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5400, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 75, "FH_TRADE_HIGH_PRICE": 83.5, "FH_TRADE_LOW_PRICE": 66.45, "FH_CLOSING_PRICE": 70.65, "FH_LAST_TRADED_PRICE": 73.05, "FH_PREV_CLS": 88.15, "FH_SETTLE_PRICE": 70.65, "FH_TOT_TRADED_QTY": 33875, "FH_TOT_TRADED_VAL": 1854.31, "FH_OPEN_INT": 18875, "FH_CHANGE_IN_OI": 3375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5448, "CALCULATED_PREMIUM_VAL": 25.06 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=MARICO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=710", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MARICO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 710, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 30.75, "FH_TRADE_HIGH_PRICE": 32, "FH_TRADE_LOW_PRICE": 29.6, "FH_CLOSING_PRICE": 31.1, "FH_LAST_TRADED_PRICE": 31.15, "FH_PREV_CLS": 31.65, "FH_SETTLE_PRICE": 31.1, "FH_TOT_TRADED_QTY": 9600, "FH_TOT_TRADED_VAL": 71.09, "FH_OPEN_INT": 55200, "FH_CHANGE_IN_OI": -3600, "FH_MARKET_LOT": 1200, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 734.55, "CALCULATED_PREMIUM_VAL": 2.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=VEDL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=420", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "VEDL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 420, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.8, "FH_TRADE_HIGH_PRICE": 2.8, "FH_TRADE_LOW_PRICE": 1.35, "FH_CLOSING_PRICE": 1.6, "FH_LAST_TRADED_PRICE": 1.6, "FH_PREV_CLS": 3.15, "FH_SETTLE_PRICE": 1.6, "FH_TOT_TRADED_QTY": 1795150, "FH_TOT_TRADED_VAL": 7571.18, "FH_OPEN_INT": 987850, "FH_CHANGE_IN_OI": -57500, "FH_MARKET_LOT": 1150, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 450.9, "CALCULATED_PREMIUM_VAL": 31.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=MFSL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MFSL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1600, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 40, "FH_TRADE_HIGH_PRICE": 40, "FH_TRADE_LOW_PRICE": 26.15, "FH_CLOSING_PRICE": 28.85, "FH_LAST_TRADED_PRICE": 26.95, "FH_PREV_CLS": 38.9, "FH_SETTLE_PRICE": 28.85, "FH_TOT_TRADED_QTY": 416800, "FH_TOT_TRADED_VAL": 6800.88, "FH_OPEN_INT": 237600, "FH_CHANGE_IN_OI": -6400, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1586.7, "CALCULATED_PREMIUM_VAL": 132.08 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HAL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=4300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 4300, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 325, "FH_TRADE_HIGH_PRICE": 463.25, "FH_TRADE_LOW_PRICE": 321.85, "FH_CLOSING_PRICE": 458.9, "FH_LAST_TRADED_PRICE": 462.4, "FH_PREV_CLS": 315.65, "FH_SETTLE_PRICE": 458.9, "FH_TOT_TRADED_QTY": 35700, "FH_TOT_TRADED_VAL": 1688.26, "FH_OPEN_INT": 75450, "FH_CHANGE_IN_OI": -11550, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4745.6, "CALCULATED_PREMIUM_VAL": 153.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HAL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=4300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 4300, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.75, "FH_TRADE_HIGH_PRICE": 14, "FH_TRADE_LOW_PRICE": 5.9, "FH_CLOSING_PRICE": 6.2, "FH_LAST_TRADED_PRICE": 6, "FH_PREV_CLS": 13.1, "FH_SETTLE_PRICE": 6.2, "FH_TOT_TRADED_QTY": 841050, "FH_TOT_TRADED_VAL": 36234.45, "FH_OPEN_INT": 576900, "FH_CHANGE_IN_OI": 122250, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4745.6, "CALCULATED_PREMIUM_VAL": 69.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=UPL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=720", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UPL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 720, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 27.9, "FH_TRADE_HIGH_PRICE": 40.4, "FH_TRADE_LOW_PRICE": 27.85, "FH_CLOSING_PRICE": 38.45, "FH_LAST_TRADED_PRICE": 38.45, "FH_PREV_CLS": 30.6, "FH_SETTLE_PRICE": 38.45, "FH_TOT_TRADED_QTY": 802160, "FH_TOT_TRADED_VAL": 6028.07, "FH_OPEN_INT": 936305, "FH_CHANGE_IN_OI": 365850, "FH_MARKET_LOT": 1355, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 693.1, "CALCULATED_PREMIUM_VAL": 252.52 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TATASTEEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=152.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATASTEEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 152.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.5, "FH_TRADE_HIGH_PRICE": 18.3, "FH_TRADE_LOW_PRICE": 17.05, "FH_CLOSING_PRICE": 18.3, "FH_LAST_TRADED_PRICE": 18.3, "FH_PREV_CLS": 17.6, "FH_SETTLE_PRICE": 18.15, "FH_TOT_TRADED_QTY": 27500, "FH_TOT_TRADED_VAL": 46.75, "FH_OPEN_INT": 814000, "FH_CHANGE_IN_OI": -22000, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 169.78, "CALCULATED_PREMIUM_VAL": 4.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TATASTEEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=152.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATASTEEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 152.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.25, "FH_TRADE_HIGH_PRICE": 0.3, "FH_TRADE_LOW_PRICE": 0.2, "FH_CLOSING_PRICE": 0.25, "FH_LAST_TRADED_PRICE": 0.25, "FH_PREV_CLS": 0.3, "FH_SETTLE_PRICE": 0.25, "FH_TOT_TRADED_QTY": 1270500, "FH_TOT_TRADED_VAL": 1940.68, "FH_OPEN_INT": 2579500, "FH_CHANGE_IN_OI": 104500, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 169.78, "CALCULATED_PREMIUM_VAL": 3.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SUNPHARMA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1580", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUNPHARMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1580, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 46.05, "FH_TRADE_HIGH_PRICE": 52.1, "FH_TRADE_LOW_PRICE": 41, "FH_CLOSING_PRICE": 47.75, "FH_LAST_TRADED_PRICE": 46.5, "FH_PREV_CLS": 44.8, "FH_SETTLE_PRICE": 47.75, "FH_TOT_TRADED_QTY": 380100, "FH_TOT_TRADED_VAL": 6185.05, "FH_OPEN_INT": 220150, "FH_CHANGE_IN_OI": -39550, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1616.6, "CALCULATED_PREMIUM_VAL": 179.47 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TATAMOTORS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=680", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATAMOTORS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 680, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 36.95, "FH_TRADE_HIGH_PRICE": 44.2, "FH_TRADE_LOW_PRICE": 36.45, "FH_CLOSING_PRICE": 41.35, "FH_LAST_TRADED_PRICE": 41.05, "FH_PREV_CLS": 34.5, "FH_SETTLE_PRICE": 41.35, "FH_TOT_TRADED_QTY": 456800, "FH_TOT_TRADED_VAL": 3295.48, "FH_OPEN_INT": 1564000, "FH_CHANGE_IN_OI": -34400, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 715.25, "CALCULATED_PREMIUM_VAL": 189.24 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TATAMOTORS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=680", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATAMOTORS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 680, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.7, "FH_TRADE_HIGH_PRICE": 4.75, "FH_TRADE_LOW_PRICE": 3.2, "FH_CLOSING_PRICE": 3.4, "FH_LAST_TRADED_PRICE": 3.35, "FH_PREV_CLS": 5.25, "FH_SETTLE_PRICE": 3.4, "FH_TOT_TRADED_QTY": 2576000, "FH_TOT_TRADED_VAL": 17610.08, "FH_OPEN_INT": 2640000, "FH_CHANGE_IN_OI": -34400, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 715.25, "CALCULATED_PREMIUM_VAL": 93.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=MOTHERSON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=92.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MOTHERSON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 92.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.75, "FH_TRADE_HIGH_PRICE": 12.75, "FH_TRADE_LOW_PRICE": 9.75, "FH_CLOSING_PRICE": 12.5, "FH_LAST_TRADED_PRICE": 12.6, "FH_PREV_CLS": 8.8, "FH_SETTLE_PRICE": 12.5, "FH_TOT_TRADED_QTY": 578100, "FH_TOT_TRADED_VAL": 602.28, "FH_OPEN_INT": 805650, "FH_CHANGE_IN_OI": 30750, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 104.69, "CALCULATED_PREMIUM_VAL": 67.54 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=MOTHERSON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=92.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MOTHERSON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 92.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.4, "FH_TRADE_HIGH_PRICE": 0.4, "FH_TRADE_LOW_PRICE": 0.15, "FH_CLOSING_PRICE": 0.2, "FH_LAST_TRADED_PRICE": 0.15, "FH_PREV_CLS": 0.45, "FH_SETTLE_PRICE": 0.2, "FH_TOT_TRADED_QTY": 3886800, "FH_TOT_TRADED_VAL": 3605.09, "FH_OPEN_INT": 2755200, "FH_CHANGE_IN_OI": 258300, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 104.69, "CALCULATED_PREMIUM_VAL": 9.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=COLPAL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2260", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COLPAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2260, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 111, "FH_TRADE_HIGH_PRICE": 111, "FH_TRADE_LOW_PRICE": 100.4, "FH_CLOSING_PRICE": 109.7, "FH_LAST_TRADED_PRICE": 109.7, "FH_PREV_CLS": 127, "FH_SETTLE_PRICE": 122.85, "FH_TOT_TRADED_QTY": 3825, "FH_TOT_TRADED_VAL": 90.45, "FH_OPEN_INT": 9450, "FH_CHANGE_IN_OI": 225, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2353.7, "CALCULATED_PREMIUM_VAL": 4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=COLPAL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2260", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COLPAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2260, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.2, "FH_TRADE_HIGH_PRICE": 16.2, "FH_TRADE_LOW_PRICE": 10.25, "FH_CLOSING_PRICE": 10.35, "FH_LAST_TRADED_PRICE": 10.35, "FH_PREV_CLS": 10, "FH_SETTLE_PRICE": 10.35, "FH_TOT_TRADED_QTY": 58950, "FH_TOT_TRADED_VAL": 1340.18, "FH_OPEN_INT": 61200, "FH_CHANGE_IN_OI": 5625, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2353.7, "CALCULATED_PREMIUM_VAL": 7.91 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ZYDUSLIFE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=980", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ZYDUSLIFE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 980, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 72, "FH_TRADE_HIGH_PRICE": 79.4, "FH_TRADE_LOW_PRICE": 69.75, "FH_CLOSING_PRICE": 69.75, "FH_LAST_TRADED_PRICE": 69.75, "FH_PREV_CLS": 73.6, "FH_SETTLE_PRICE": 69.75, "FH_TOT_TRADED_QTY": 10800, "FH_TOT_TRADED_VAL": 113.96, "FH_OPEN_INT": 32400, "FH_CHANGE_IN_OI": -900, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1044.75, "CALCULATED_PREMIUM_VAL": 8.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ZYDUSLIFE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=980", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ZYDUSLIFE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 980, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.9, "FH_TRADE_HIGH_PRICE": 3.1, "FH_TRADE_LOW_PRICE": 2.3, "FH_CLOSING_PRICE": 2.65, "FH_LAST_TRADED_PRICE": 2.7, "FH_PREV_CLS": 3.35, "FH_SETTLE_PRICE": 2.65, "FH_TOT_TRADED_QTY": 97200, "FH_TOT_TRADED_VAL": 955.11, "FH_OPEN_INT": 134100, "FH_CHANGE_IN_OI": -5400, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1044.75, "CALCULATED_PREMIUM_VAL": 2.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=DIVISLAB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=6100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DIVISLAB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6100, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 108.95, "FH_TRADE_HIGH_PRICE": 125.3, "FH_TRADE_LOW_PRICE": 89.7, "FH_CLOSING_PRICE": 97.2, "FH_LAST_TRADED_PRICE": 95, "FH_PREV_CLS": 101, "FH_SETTLE_PRICE": 97.2, "FH_TOT_TRADED_QTY": 420600, "FH_TOT_TRADED_VAL": 26109.04, "FH_OPEN_INT": 149800, "FH_CHANGE_IN_OI": 33100, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6026.5, "CALCULATED_PREMIUM_VAL": 452.44 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=DIVISLAB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=6100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DIVISLAB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6100, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 146.8, "FH_TRADE_HIGH_PRICE": 157, "FH_TRADE_LOW_PRICE": 116.7, "FH_CLOSING_PRICE": 145.15, "FH_LAST_TRADED_PRICE": 147, "FH_PREV_CLS": 152.7, "FH_SETTLE_PRICE": 145.15, "FH_TOT_TRADED_QTY": 58800, "FH_TOT_TRADED_VAL": 3665.36, "FH_OPEN_INT": 54500, "FH_CHANGE_IN_OI": 2100, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6026.5, "CALCULATED_PREMIUM_VAL": 78.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=IDFCFIRSTB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=68", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IDFCFIRSTB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 68, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.85, "FH_TRADE_HIGH_PRICE": 4.85, "FH_TRADE_LOW_PRICE": 4.6, "FH_CLOSING_PRICE": 4.65, "FH_LAST_TRADED_PRICE": 4.65, "FH_PREV_CLS": 4.9, "FH_SETTLE_PRICE": 4.9, "FH_TOT_TRADED_QTY": 185500, "FH_TOT_TRADED_VAL": 134.85, "FH_OPEN_INT": 1799350, "FH_CHANGE_IN_OI": -139125, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 72.04, "CALCULATED_PREMIUM_VAL": 8.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=IDFCFIRSTB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=68", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IDFCFIRSTB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 68, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.25, "FH_TRADE_HIGH_PRICE": 0.35, "FH_TRADE_LOW_PRICE": 0.25, "FH_CLOSING_PRICE": 0.3, "FH_LAST_TRADED_PRICE": 0.3, "FH_PREV_CLS": 0.3, "FH_SETTLE_PRICE": 0.3, "FH_TOT_TRADED_QTY": 1780800, "FH_TOT_TRADED_VAL": 1216.28, "FH_OPEN_INT": 5871075, "FH_CHANGE_IN_OI": -83475, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 72.04, "CALCULATED_PREMIUM_VAL": 5.33 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=MUTHOOTFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2650", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MUTHOOTFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2650, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 267.15, "FH_TRADE_HIGH_PRICE": 284.6, "FH_TRADE_LOW_PRICE": 267.15, "FH_CLOSING_PRICE": 283.65, "FH_LAST_TRADED_PRICE": 284.6, "FH_PREV_CLS": 251.6, "FH_SETTLE_PRICE": 283.65, "FH_TOT_TRADED_QTY": 1650, "FH_TOT_TRADED_VAL": 48.36, "FH_OPEN_INT": 23650, "FH_CHANGE_IN_OI": 550, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2926.2, "CALCULATED_PREMIUM_VAL": 4.63 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=MUTHOOTFIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2650", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MUTHOOTFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2650, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.4, "FH_TRADE_HIGH_PRICE": 5.4, "FH_TRADE_LOW_PRICE": 3.4, "FH_CLOSING_PRICE": 3.6, "FH_LAST_TRADED_PRICE": 4.05, "FH_PREV_CLS": 5.4, "FH_SETTLE_PRICE": 3.6, "FH_TOT_TRADED_QTY": 26950, "FH_TOT_TRADED_VAL": 715.27, "FH_OPEN_INT": 148500, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2926.2, "CALCULATED_PREMIUM_VAL": 1.09 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=IEX&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=140", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IEX", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 140, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6, "FH_TRADE_HIGH_PRICE": 7.85, "FH_TRADE_LOW_PRICE": 5.7, "FH_CLOSING_PRICE": 6.9, "FH_LAST_TRADED_PRICE": 7.85, "FH_PREV_CLS": 5.9, "FH_SETTLE_PRICE": 6.9, "FH_TOT_TRADED_QTY": 2505000, "FH_TOT_TRADED_VAL": 3666.45, "FH_OPEN_INT": 1312500, "FH_CHANGE_IN_OI": -90000, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 144.84, "CALCULATED_PREMIUM_VAL": 159.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=IEX&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=140", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IEX", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 140, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.85, "FH_TRADE_HIGH_PRICE": 1.95, "FH_TRADE_LOW_PRICE": 1.1, "FH_CLOSING_PRICE": 1.3, "FH_LAST_TRADED_PRICE": 1.2, "FH_PREV_CLS": 2, "FH_SETTLE_PRICE": 1.3, "FH_TOT_TRADED_QTY": 1455000, "FH_TOT_TRADED_VAL": 2059.32, "FH_OPEN_INT": 2163750, "FH_CHANGE_IN_OI": -116250, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 144.84, "CALCULATED_PREMIUM_VAL": 22.32 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=M&M&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3300", "error": "Invalid or empty data" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=M&M&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3300", "error": "Invalid or empty data" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=KOTAKBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1940", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KOTAKBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1940, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 53.05, "FH_TRADE_HIGH_PRICE": 60.5, "FH_TRADE_LOW_PRICE": 49.45, "FH_CLOSING_PRICE": 53.2, "FH_LAST_TRADED_PRICE": 53.6, "FH_PREV_CLS": 53.1, "FH_SETTLE_PRICE": 53.2, "FH_TOT_TRADED_QTY": 240400, "FH_TOT_TRADED_VAL": 4797.29, "FH_OPEN_INT": 248000, "FH_CHANGE_IN_OI": -8800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1972.3, "CALCULATED_PREMIUM_VAL": 133.53 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=KOTAKBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1940", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KOTAKBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1940, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.7, "FH_TRADE_HIGH_PRICE": 13.1, "FH_TRADE_LOW_PRICE": 9.35, "FH_CLOSING_PRICE": 11.1, "FH_LAST_TRADED_PRICE": 10.9, "FH_PREV_CLS": 12.05, "FH_SETTLE_PRICE": 11.1, "FH_TOT_TRADED_QTY": 1187200, "FH_TOT_TRADED_VAL": 23160.9, "FH_OPEN_INT": 602800, "FH_CHANGE_IN_OI": 20000, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1972.3, "CALCULATED_PREMIUM_VAL": 129.22 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=JSWSTEEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1040", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JSWSTEEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1040, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 66.2, "FH_TRADE_HIGH_PRICE": 67.8, "FH_TRADE_LOW_PRICE": 61.9, "FH_CLOSING_PRICE": 65.8, "FH_LAST_TRADED_PRICE": 65.8, "FH_PREV_CLS": 69.8, "FH_SETTLE_PRICE": 69.65, "FH_TOT_TRADED_QTY": 14175, "FH_TOT_TRADED_VAL": 156.5, "FH_OPEN_INT": 243000, "FH_CHANGE_IN_OI": -675, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1099, "CALCULATED_PREMIUM_VAL": 9.08 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=JSWSTEEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1040", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JSWSTEEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1040, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3, "FH_TRADE_HIGH_PRICE": 3.55, "FH_TRADE_LOW_PRICE": 2.5, "FH_CLOSING_PRICE": 2.8, "FH_LAST_TRADED_PRICE": 2.75, "FH_PREV_CLS": 3.1, "FH_SETTLE_PRICE": 2.8, "FH_TOT_TRADED_QTY": 62775, "FH_TOT_TRADED_VAL": 654.73, "FH_OPEN_INT": 198450, "FH_CHANGE_IN_OI": -1350, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1099, "CALCULATED_PREMIUM_VAL": 1.87 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=CGPOWER&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CGPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 660, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 126.4, "FH_LAST_TRADED_PRICE": 126.4, "FH_PREV_CLS": 126.4, "FH_SETTLE_PRICE": 128.25, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 38250, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 785.4, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=CGPOWER&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CGPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 660, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1, "FH_TRADE_HIGH_PRICE": 1, "FH_TRADE_LOW_PRICE": 0.85, "FH_CLOSING_PRICE": 0.95, "FH_LAST_TRADED_PRICE": 0.95, "FH_PREV_CLS": 1, "FH_SETTLE_PRICE": 0.95, "FH_TOT_TRADED_QTY": 20400, "FH_TOT_TRADED_VAL": 134.83, "FH_OPEN_INT": 191250, "FH_CHANGE_IN_OI": -7650, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 785.4, "CALCULATED_PREMIUM_VAL": 0.19 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ICICIPRULI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=610", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIPRULI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 610, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.7, "FH_TRADE_HIGH_PRICE": 9.7, "FH_TRADE_LOW_PRICE": 7.4, "FH_CLOSING_PRICE": 9.5, "FH_LAST_TRADED_PRICE": 9.35, "FH_PREV_CLS": 8.65, "FH_SETTLE_PRICE": 9.5, "FH_TOT_TRADED_QTY": 936100, "FH_TOT_TRADED_VAL": 5791.04, "FH_OPEN_INT": 533725, "FH_CHANGE_IN_OI": 51800, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 600.8, "CALCULATED_PREMIUM_VAL": 80.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ICICIPRULI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=610", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIPRULI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 610, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.5, "FH_TRADE_HIGH_PRICE": 20, "FH_TRADE_LOW_PRICE": 15.2, "FH_CLOSING_PRICE": 15.35, "FH_LAST_TRADED_PRICE": 15.95, "FH_PREV_CLS": 18.4, "FH_SETTLE_PRICE": 15.35, "FH_TOT_TRADED_QTY": 106375, "FH_TOT_TRADED_VAL": 666.9, "FH_OPEN_INT": 217375, "FH_CHANGE_IN_OI": -7400, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 600.8, "CALCULATED_PREMIUM_VAL": 18.02 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TRENT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TRENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5200, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 135, "FH_TRADE_HIGH_PRICE": 146.85, "FH_TRADE_LOW_PRICE": 108.85, "FH_CLOSING_PRICE": 110.7, "FH_LAST_TRADED_PRICE": 109.5, "FH_PREV_CLS": 132.85, "FH_SETTLE_PRICE": 110.7, "FH_TOT_TRADED_QTY": 988900, "FH_TOT_TRADED_VAL": 52694.74, "FH_OPEN_INT": 502300, "FH_CHANGE_IN_OI": 126900, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5130, "CALCULATED_PREMIUM_VAL": 1271.94 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TRENT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TRENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5200, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 129, "FH_TRADE_HIGH_PRICE": 160.8, "FH_TRADE_LOW_PRICE": 120.25, "FH_CLOSING_PRICE": 156.15, "FH_LAST_TRADED_PRICE": 159.25, "FH_PREV_CLS": 146.45, "FH_SETTLE_PRICE": 156.15, "FH_TOT_TRADED_QTY": 358600, "FH_TOT_TRADED_VAL": 19145.54, "FH_OPEN_INT": 274600, "FH_CHANGE_IN_OI": 45700, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5130, "CALCULATED_PREMIUM_VAL": 498.34 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=MANKIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MANKIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2450, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 132.4, "FH_LAST_TRADED_PRICE": 132.4, "FH_PREV_CLS": 132.4, "FH_SETTLE_PRICE": 166.1, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 4500, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2579.6, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=MANKIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MANKIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2450, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.3, "FH_TRADE_HIGH_PRICE": 20, "FH_TRADE_LOW_PRICE": 13.3, "FH_CLOSING_PRICE": 16.2, "FH_LAST_TRADED_PRICE": 15.65, "FH_PREV_CLS": 13.3, "FH_SETTLE_PRICE": 16.2, "FH_TOT_TRADED_QTY": 8775, "FH_TOT_TRADED_VAL": 216.44, "FH_OPEN_INT": 15750, "FH_CHANGE_IN_OI": 1350, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2579.6, "CALCULATED_PREMIUM_VAL": 1.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=GODREJPROP&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GODREJPROP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2000, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 58.8, "FH_TRADE_HIGH_PRICE": 63, "FH_TRADE_LOW_PRICE": 48.35, "FH_CLOSING_PRICE": 53.05, "FH_LAST_TRADED_PRICE": 53, "FH_PREV_CLS": 55.25, "FH_SETTLE_PRICE": 53.05, "FH_TOT_TRADED_QTY": 716100, "FH_TOT_TRADED_VAL": 14721.19, "FH_OPEN_INT": 644325, "FH_CHANGE_IN_OI": 17600, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1998.9, "CALCULATED_PREMIUM_VAL": 399.19 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=GODREJPROP&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GODREJPROP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2000, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 49.95, "FH_TRADE_HIGH_PRICE": 54.35, "FH_TRADE_LOW_PRICE": 43.9, "FH_CLOSING_PRICE": 49.3, "FH_LAST_TRADED_PRICE": 49.3, "FH_PREV_CLS": 51.35, "FH_SETTLE_PRICE": 49.3, "FH_TOT_TRADED_QTY": 270050, "FH_TOT_TRADED_VAL": 5530.7, "FH_OPEN_INT": 278025, "FH_CHANGE_IN_OI": 9900, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1998.9, "CALCULATED_PREMIUM_VAL": 129.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SUZLON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=56", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUZLON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 56, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.3, "FH_TRADE_HIGH_PRICE": 2.4, "FH_TRADE_LOW_PRICE": 2.05, "FH_CLOSING_PRICE": 2.3, "FH_LAST_TRADED_PRICE": 2.3, "FH_PREV_CLS": 2.25, "FH_SETTLE_PRICE": 2.3, "FH_TOT_TRADED_QTY": 872000, "FH_TOT_TRADED_VAL": 507.49, "FH_OPEN_INT": 2880000, "FH_CHANGE_IN_OI": 72000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 57.11, "CALCULATED_PREMIUM_VAL": 19.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SUZLON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=56", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUZLON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 56, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1, "FH_TRADE_HIGH_PRICE": 1, "FH_TRADE_LOW_PRICE": 0.75, "FH_CLOSING_PRICE": 0.85, "FH_LAST_TRADED_PRICE": 0.8, "FH_PREV_CLS": 1, "FH_SETTLE_PRICE": 0.85, "FH_TOT_TRADED_QTY": 1328000, "FH_TOT_TRADED_VAL": 755.74, "FH_OPEN_INT": 11808000, "FH_CHANGE_IN_OI": -16000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 57.11, "CALCULATED_PREMIUM_VAL": 12.06 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=LUPIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LUPIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1920, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 137.6, "FH_TRADE_HIGH_PRICE": 142.75, "FH_TRADE_LOW_PRICE": 127.45, "FH_CLOSING_PRICE": 133.55, "FH_LAST_TRADED_PRICE": 133.55, "FH_PREV_CLS": 90.05, "FH_SETTLE_PRICE": 133.55, "FH_TOT_TRADED_QTY": 7225, "FH_TOT_TRADED_VAL": 148.32, "FH_OPEN_INT": 68000, "FH_CHANGE_IN_OI": -2975, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2043.4, "CALCULATED_PREMIUM_VAL": 9.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=LUPIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LUPIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1920, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.5, "FH_TRADE_HIGH_PRICE": 9.5, "FH_TRADE_LOW_PRICE": 5.3, "FH_CLOSING_PRICE": 5.55, "FH_LAST_TRADED_PRICE": 5.45, "FH_PREV_CLS": 14, "FH_SETTLE_PRICE": 5.55, "FH_TOT_TRADED_QTY": 257550, "FH_TOT_TRADED_VAL": 4962.22, "FH_OPEN_INT": 61625, "FH_CHANGE_IN_OI": -47600, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2043.4, "CALCULATED_PREMIUM_VAL": 17.26 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PERSISTENT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PERSISTENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5300, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 229.95, "FH_TRADE_HIGH_PRICE": 236.3, "FH_TRADE_LOW_PRICE": 188.45, "FH_CLOSING_PRICE": 206.35, "FH_LAST_TRADED_PRICE": 200.35, "FH_PREV_CLS": 208.4, "FH_SETTLE_PRICE": 206.35, "FH_TOT_TRADED_QTY": 66700, "FH_TOT_TRADED_VAL": 3674.18, "FH_OPEN_INT": 60900, "FH_CHANGE_IN_OI": -100, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5411, "CALCULATED_PREMIUM_VAL": 139.08 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PERSISTENT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PERSISTENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5300, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 82, "FH_TRADE_HIGH_PRICE": 107.5, "FH_TRADE_LOW_PRICE": 81, "FH_CLOSING_PRICE": 86.95, "FH_LAST_TRADED_PRICE": 87, "FH_PREV_CLS": 92, "FH_SETTLE_PRICE": 86.95, "FH_TOT_TRADED_QTY": 140200, "FH_TOT_TRADED_VAL": 7564.62, "FH_OPEN_INT": 64300, "FH_CHANGE_IN_OI": 1300, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5411, "CALCULATED_PREMIUM_VAL": 134.02 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=OBEROIRLTY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1620", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "OBEROIRLTY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1620, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 42.7, "FH_TRADE_HIGH_PRICE": 45.5, "FH_TRADE_LOW_PRICE": 36.55, "FH_CLOSING_PRICE": 42.45, "FH_LAST_TRADED_PRICE": 41.8, "FH_PREV_CLS": 42.1, "FH_SETTLE_PRICE": 42.45, "FH_TOT_TRADED_QTY": 49350, "FH_TOT_TRADED_VAL": 819.85, "FH_OPEN_INT": 52500, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1601.9, "CALCULATED_PREMIUM_VAL": 20.38 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ASHOKLEY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=130", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASHOKLEY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 130, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.3, "FH_TRADE_HIGH_PRICE": 6.6, "FH_TRADE_LOW_PRICE": 4.75, "FH_CLOSING_PRICE": 5.15, "FH_LAST_TRADED_PRICE": 5.2, "FH_PREV_CLS": 5, "FH_SETTLE_PRICE": 5.15, "FH_TOT_TRADED_QTY": 6470000, "FH_TOT_TRADED_VAL": 8785.91, "FH_OPEN_INT": 4720000, "FH_CHANGE_IN_OI": -10000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 134.09, "CALCULATED_PREMIUM_VAL": 374.91 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PIDILITIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3060", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PIDILITIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3060, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 64.7, "FH_TRADE_HIGH_PRICE": 74.45, "FH_TRADE_LOW_PRICE": 61.7, "FH_CLOSING_PRICE": 62.9, "FH_LAST_TRADED_PRICE": 62.55, "FH_PREV_CLS": 64.7, "FH_SETTLE_PRICE": 62.9, "FH_TOT_TRADED_QTY": 18750, "FH_TOT_TRADED_VAL": 586.71, "FH_OPEN_INT": 15750, "FH_CHANGE_IN_OI": -2500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3078.9, "CALCULATED_PREMIUM_VAL": 12.96 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PIDILITIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3060", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PIDILITIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3060, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 35.95, "FH_TRADE_HIGH_PRICE": 36.05, "FH_TRADE_LOW_PRICE": 23.75, "FH_CLOSING_PRICE": 32.35, "FH_LAST_TRADED_PRICE": 32.8, "FH_PREV_CLS": 34.8, "FH_SETTLE_PRICE": 32.35, "FH_TOT_TRADED_QTY": 14000, "FH_TOT_TRADED_VAL": 432.57, "FH_OPEN_INT": 25000, "FH_CHANGE_IN_OI": 1000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3078.9, "CALCULATED_PREMIUM_VAL": 4.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BHARTIARTL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1880", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHARTIARTL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1880, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 54.95, "FH_TRADE_HIGH_PRICE": 54.95, "FH_TRADE_LOW_PRICE": 42.65, "FH_CLOSING_PRICE": 43.15, "FH_LAST_TRADED_PRICE": 43.9, "FH_PREV_CLS": 49.7, "FH_SETTLE_PRICE": 43.15, "FH_TOT_TRADED_QTY": 223725, "FH_TOT_TRADED_VAL": 4312.37, "FH_OPEN_INT": 273125, "FH_CHANGE_IN_OI": -7125, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1902.6, "CALCULATED_PREMIUM_VAL": 106.34 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BHARTIARTL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1880", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHARTIARTL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1880, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.6, "FH_TRADE_HIGH_PRICE": 12.9, "FH_TRADE_LOW_PRICE": 9.1, "FH_CLOSING_PRICE": 12.3, "FH_LAST_TRADED_PRICE": 11.5, "FH_PREV_CLS": 11.8, "FH_SETTLE_PRICE": 12.3, "FH_TOT_TRADED_QTY": 1201275, "FH_TOT_TRADED_VAL": 22717.35, "FH_OPEN_INT": 541500, "FH_CHANGE_IN_OI": -12825, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1902.6, "CALCULATED_PREMIUM_VAL": 133.38 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ICICIBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1400, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22.7, "FH_TRADE_HIGH_PRICE": 29.95, "FH_TRADE_LOW_PRICE": 20.8, "FH_CLOSING_PRICE": 28.3, "FH_LAST_TRADED_PRICE": 27.8, "FH_PREV_CLS": 20.95, "FH_SETTLE_PRICE": 28.3, "FH_TOT_TRADED_QTY": 6402900, "FH_TOT_TRADED_VAL": 91256.38, "FH_OPEN_INT": 2074800, "FH_CHANGE_IN_OI": -614600, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1417.7, "CALCULATED_PREMIUM_VAL": 1615.78 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ICICIBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1400, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.05, "FH_TRADE_HIGH_PRICE": 14.8, "FH_TRADE_LOW_PRICE": 7.75, "FH_CLOSING_PRICE": 8.15, "FH_LAST_TRADED_PRICE": 8.1, "FH_PREV_CLS": 14.5, "FH_SETTLE_PRICE": 8.15, "FH_TOT_TRADED_QTY": 3709300, "FH_TOT_TRADED_VAL": 52315.13, "FH_OPEN_INT": 2235800, "FH_CHANGE_IN_OI": 8400, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1417.7, "CALCULATED_PREMIUM_VAL": 384.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ABCAPITAL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=275", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ABCAPITAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 275, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 20, "FH_TRADE_HIGH_PRICE": 21.5, "FH_TRADE_LOW_PRICE": 19.1, "FH_CLOSING_PRICE": 20.4, "FH_LAST_TRADED_PRICE": 20.4, "FH_PREV_CLS": 18.9, "FH_SETTLE_PRICE": 21.2, "FH_TOT_TRADED_QTY": 55800, "FH_TOT_TRADED_VAL": 164.67, "FH_OPEN_INT": 257300, "FH_CHANGE_IN_OI": -9300, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 291.5, "CALCULATED_PREMIUM_VAL": 11.22 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ABCAPITAL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=275", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ABCAPITAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 275, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.25, "FH_TRADE_HIGH_PRICE": 2.25, "FH_TRADE_LOW_PRICE": 1.35, "FH_CLOSING_PRICE": 1.8, "FH_LAST_TRADED_PRICE": 1.8, "FH_PREV_CLS": 2.3, "FH_SETTLE_PRICE": 1.8, "FH_TOT_TRADED_QTY": 843200, "FH_TOT_TRADED_VAL": 2333.3, "FH_OPEN_INT": 1075700, "FH_CHANGE_IN_OI": 68200, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 291.5, "CALCULATED_PREMIUM_VAL": 14.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=JINDALSTEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=960", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JINDALSTEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 960, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2, "FH_TRADE_HIGH_PRICE": 2.8, "FH_TRADE_LOW_PRICE": 1.95, "FH_CLOSING_PRICE": 2.1, "FH_LAST_TRADED_PRICE": 1.95, "FH_PREV_CLS": 2.05, "FH_SETTLE_PRICE": 2.1, "FH_TOT_TRADED_QTY": 56250, "FH_TOT_TRADED_VAL": 541.24, "FH_OPEN_INT": 136250, "FH_CHANGE_IN_OI": -7500, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1035.95, "CALCULATED_PREMIUM_VAL": 1.24 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PNB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=101", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PNB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 101, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.7, "FH_TRADE_HIGH_PRICE": 7.7, "FH_TRADE_LOW_PRICE": 7, "FH_CLOSING_PRICE": 7.1, "FH_LAST_TRADED_PRICE": 7.1, "FH_PREV_CLS": 7.6, "FH_SETTLE_PRICE": 7.1, "FH_TOT_TRADED_QTY": 144000, "FH_TOT_TRADED_VAL": 155.93, "FH_OPEN_INT": 688000, "FH_CHANGE_IN_OI": -16000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 107.31, "CALCULATED_PREMIUM_VAL": 10.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PNB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=101", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PNB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 101, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.45, "FH_TRADE_HIGH_PRICE": 0.45, "FH_TRADE_LOW_PRICE": 0.35, "FH_CLOSING_PRICE": 0.35, "FH_LAST_TRADED_PRICE": 0.35, "FH_PREV_CLS": 0.45, "FH_SETTLE_PRICE": 0.35, "FH_TOT_TRADED_QTY": 1384000, "FH_TOT_TRADED_VAL": 1403.6, "FH_OPEN_INT": 2056000, "FH_CHANGE_IN_OI": -136000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 107.31, "CALCULATED_PREMIUM_VAL": 5.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=INDUSINDBK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDUSINDBK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 750, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.95, "FH_TRADE_HIGH_PRICE": 19.85, "FH_TRADE_LOW_PRICE": 13.1, "FH_CLOSING_PRICE": 13.4, "FH_LAST_TRADED_PRICE": 13.5, "FH_PREV_CLS": 17.9, "FH_SETTLE_PRICE": 13.4, "FH_TOT_TRADED_QTY": 3253600, "FH_TOT_TRADED_VAL": 24897.16, "FH_OPEN_INT": 1674400, "FH_CHANGE_IN_OI": 528500, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 740.5, "CALCULATED_PREMIUM_VAL": 495.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=RVNL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RVNL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 23.6, "FH_TRADE_HIGH_PRICE": 28.95, "FH_TRADE_LOW_PRICE": 23.4, "FH_CLOSING_PRICE": 28.25, "FH_LAST_TRADED_PRICE": 28.55, "FH_PREV_CLS": 22.1, "FH_SETTLE_PRICE": 28.25, "FH_TOT_TRADED_QTY": 104500, "FH_TOT_TRADED_VAL": 351.01, "FH_OPEN_INT": 299750, "FH_CHANGE_IN_OI": -30250, "FH_MARKET_LOT": 1375, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 338.1, "CALCULATED_PREMIUM_VAL": 27.06 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=CANBK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=105", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CANBK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 105, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.35, "FH_TRADE_HIGH_PRICE": 7.6, "FH_TRADE_LOW_PRICE": 6.7, "FH_CLOSING_PRICE": 6.95, "FH_LAST_TRADED_PRICE": 6.9, "FH_PREV_CLS": 7.65, "FH_SETTLE_PRICE": 6.95, "FH_TOT_TRADED_QTY": 621000, "FH_TOT_TRADED_VAL": 697, "FH_OPEN_INT": 2706750, "FH_CHANGE_IN_OI": 141750, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 110.96, "CALCULATED_PREMIUM_VAL": 44.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=CANBK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=105", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CANBK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 105, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.4, "FH_TRADE_HIGH_PRICE": 0.55, "FH_TRADE_LOW_PRICE": 0.4, "FH_CLOSING_PRICE": 0.5, "FH_LAST_TRADED_PRICE": 0.55, "FH_PREV_CLS": 0.5, "FH_SETTLE_PRICE": 0.5, "FH_TOT_TRADED_QTY": 3152250, "FH_TOT_TRADED_VAL": 3325.55, "FH_OPEN_INT": 6291000, "FH_CHANGE_IN_OI": -256500, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 110.96, "CALCULATED_PREMIUM_VAL": 15.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=KPITTECH&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1180", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KPITTECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1180, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 91.65, "FH_LAST_TRADED_PRICE": 91.65, "FH_PREV_CLS": 91.65, "FH_SETTLE_PRICE": 95.25, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 22000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1252.9, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=KPITTECH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1180", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KPITTECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1180, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.35, "FH_TRADE_HIGH_PRICE": 7.7, "FH_TRADE_LOW_PRICE": 6.3, "FH_CLOSING_PRICE": 7.45, "FH_LAST_TRADED_PRICE": 7.35, "FH_PREV_CLS": 6.6, "FH_SETTLE_PRICE": 7.45, "FH_TOT_TRADED_QTY": 36400, "FH_TOT_TRADED_VAL": 432.19, "FH_OPEN_INT": 36800, "FH_CHANGE_IN_OI": -9200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1252.9, "CALCULATED_PREMIUM_VAL": 2.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BIOCON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=355", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BIOCON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 355, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.2, "FH_TRADE_HIGH_PRICE": 16, "FH_TRADE_LOW_PRICE": 14.7, "FH_CLOSING_PRICE": 14.85, "FH_LAST_TRADED_PRICE": 14.7, "FH_PREV_CLS": 14.9, "FH_SETTLE_PRICE": 14.85, "FH_TOT_TRADED_QTY": 42500, "FH_TOT_TRADED_VAL": 157.37, "FH_OPEN_INT": 325000, "FH_CHANGE_IN_OI": 2500, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 365.2, "CALCULATED_PREMIUM_VAL": 6.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BIOCON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=355", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BIOCON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 355, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.1, "FH_TRADE_HIGH_PRICE": 4.2, "FH_TRADE_LOW_PRICE": 3.7, "FH_CLOSING_PRICE": 3.85, "FH_LAST_TRADED_PRICE": 3.85, "FH_PREV_CLS": 4.55, "FH_SETTLE_PRICE": 3.85, "FH_TOT_TRADED_QTY": 140000, "FH_TOT_TRADED_VAL": 502.57, "FH_OPEN_INT": 462500, "FH_CHANGE_IN_OI": 20000, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 365.2, "CALCULATED_PREMIUM_VAL": 5.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BHEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=210", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 210, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 20.35, "FH_TRADE_HIGH_PRICE": 21.3, "FH_TRADE_LOW_PRICE": 18.6, "FH_CLOSING_PRICE": 19.85, "FH_LAST_TRADED_PRICE": 19.9, "FH_PREV_CLS": 20.7, "FH_SETTLE_PRICE": 19.85, "FH_TOT_TRADED_QTY": 328125, "FH_TOT_TRADED_VAL": 753.81, "FH_OPEN_INT": 1141875, "FH_CHANGE_IN_OI": -15750, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 228.72, "CALCULATED_PREMIUM_VAL": 64.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BHEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=210", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 210, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.95, "FH_TRADE_HIGH_PRICE": 1.1, "FH_TRADE_LOW_PRICE": 0.75, "FH_CLOSING_PRICE": 0.8, "FH_LAST_TRADED_PRICE": 0.75, "FH_PREV_CLS": 0.95, "FH_SETTLE_PRICE": 0.8, "FH_TOT_TRADED_QTY": 1097250, "FH_TOT_TRADED_VAL": 2314.46, "FH_OPEN_INT": 2982000, "FH_CHANGE_IN_OI": -18375, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 228.72, "CALCULATED_PREMIUM_VAL": 10.24 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HINDUNILVR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDUNILVR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2660, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 27.1, "FH_TRADE_HIGH_PRICE": 27.75, "FH_TRADE_LOW_PRICE": 14.35, "FH_CLOSING_PRICE": 16.1, "FH_LAST_TRADED_PRICE": 16.2, "FH_PREV_CLS": 29.05, "FH_SETTLE_PRICE": 16.1, "FH_TOT_TRADED_QTY": 893100, "FH_TOT_TRADED_VAL": 23915.62, "FH_OPEN_INT": 372300, "FH_CHANGE_IN_OI": 83400, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2580.5, "CALCULATED_PREMIUM_VAL": 159.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HINDUNILVR&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDUNILVR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2660, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 64.95, "FH_TRADE_HIGH_PRICE": 92.55, "FH_TRADE_LOW_PRICE": 64.8, "FH_CLOSING_PRICE": 83.1, "FH_LAST_TRADED_PRICE": 83.25, "FH_PREV_CLS": 57.05, "FH_SETTLE_PRICE": 83.1, "FH_TOT_TRADED_QTY": 216900, "FH_TOT_TRADED_VAL": 5950.25, "FH_OPEN_INT": 84600, "FH_CHANGE_IN_OI": -20100, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2580.5, "CALCULATED_PREMIUM_VAL": 180.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=YESBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=19", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "YESBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 19, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.1, "FH_TRADE_HIGH_PRICE": 2.15, "FH_TRADE_LOW_PRICE": 1.85, "FH_CLOSING_PRICE": 2, "FH_LAST_TRADED_PRICE": 2, "FH_PREV_CLS": 2.15, "FH_SETTLE_PRICE": 2, "FH_TOT_TRADED_QTY": 1866000, "FH_TOT_TRADED_VAL": 391.94, "FH_OPEN_INT": 19530800, "FH_CHANGE_IN_OI": -155500, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 20.86, "CALCULATED_PREMIUM_VAL": 37.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=YESBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=19", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "YESBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 19, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.05, "FH_TRADE_HIGH_PRICE": 0.1, "FH_TRADE_LOW_PRICE": 0.05, "FH_CLOSING_PRICE": 0.05, "FH_LAST_TRADED_PRICE": 0.05, "FH_PREV_CLS": 0.05, "FH_SETTLE_PRICE": 0.05, "FH_TOT_TRADED_QTY": 12253400, "FH_TOT_TRADED_VAL": 2334.33, "FH_OPEN_INT": 34863100, "FH_CHANGE_IN_OI": -1430600, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 20.86, "CALCULATED_PREMIUM_VAL": 6.19 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SHREECEM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=29750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SHREECEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 29750, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 691, "FH_TRADE_HIGH_PRICE": 691, "FH_TRADE_LOW_PRICE": 511.05, "FH_CLOSING_PRICE": 552.1, "FH_LAST_TRADED_PRICE": 535.1, "FH_PREV_CLS": 658.1, "FH_SETTLE_PRICE": 552.1, "FH_TOT_TRADED_QTY": 1075, "FH_TOT_TRADED_VAL": 326.21, "FH_OPEN_INT": 1550, "FH_CHANGE_IN_OI": 225, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29580, "CALCULATED_PREMIUM_VAL": 6.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SHREECEM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=29750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SHREECEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 29750, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 484.25, "FH_TRADE_HIGH_PRICE": 598.05, "FH_TRADE_LOW_PRICE": 484.25, "FH_CLOSING_PRICE": 558.9, "FH_LAST_TRADED_PRICE": 571.65, "FH_PREV_CLS": 505.3, "FH_SETTLE_PRICE": 558.9, "FH_TOT_TRADED_QTY": 950, "FH_TOT_TRADED_VAL": 287.84, "FH_OPEN_INT": 1075, "FH_CHANGE_IN_OI": -325, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29580, "CALCULATED_PREMIUM_VAL": 5.21 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=MPHASIS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MPHASIS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2850, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 124, "FH_TRADE_HIGH_PRICE": 144.1, "FH_TRADE_LOW_PRICE": 109.75, "FH_CLOSING_PRICE": 114.5, "FH_LAST_TRADED_PRICE": 111.35, "FH_PREV_CLS": 128.65, "FH_SETTLE_PRICE": 114.5, "FH_TOT_TRADED_QTY": 17050, "FH_TOT_TRADED_VAL": 506, "FH_OPEN_INT": 78650, "FH_CHANGE_IN_OI": 3300, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2904.2, "CALCULATED_PREMIUM_VAL": 20.08 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=MPHASIS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MPHASIS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2850, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 40.45, "FH_TRADE_HIGH_PRICE": 50.75, "FH_TRADE_LOW_PRICE": 38.85, "FH_CLOSING_PRICE": 47.7, "FH_LAST_TRADED_PRICE": 46, "FH_PREV_CLS": 45.6, "FH_SETTLE_PRICE": 47.7, "FH_TOT_TRADED_QTY": 41250, "FH_TOT_TRADED_VAL": 1194.86, "FH_OPEN_INT": 42075, "FH_CHANGE_IN_OI": -2475, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2904.2, "CALCULATED_PREMIUM_VAL": 19.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HUDCO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=205", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HUDCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 205, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.05, "FH_TRADE_HIGH_PRICE": 15.35, "FH_TRADE_LOW_PRICE": 12.8, "FH_CLOSING_PRICE": 13.8, "FH_LAST_TRADED_PRICE": 13.8, "FH_PREV_CLS": 14.4, "FH_SETTLE_PRICE": 13.8, "FH_TOT_TRADED_QTY": 77700, "FH_TOT_TRADED_VAL": 169.96, "FH_OPEN_INT": 233100, "FH_CHANGE_IN_OI": -2775, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.48, "CALCULATED_PREMIUM_VAL": 10.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HUDCO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=205", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HUDCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 205, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.4, "FH_TRADE_HIGH_PRICE": 1.65, "FH_TRADE_LOW_PRICE": 1.3, "FH_CLOSING_PRICE": 1.45, "FH_LAST_TRADED_PRICE": 1.35, "FH_PREV_CLS": 1.6, "FH_SETTLE_PRICE": 1.45, "FH_TOT_TRADED_QTY": 144300, "FH_TOT_TRADED_VAL": 297.96, "FH_OPEN_INT": 460650, "FH_CHANGE_IN_OI": 47175, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.48, "CALCULATED_PREMIUM_VAL": 2.14 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=MANAPPURAM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=265", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MANAPPURAM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 265, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 25.4, "FH_TRADE_HIGH_PRICE": 27.5, "FH_TRADE_LOW_PRICE": 24.9, "FH_CLOSING_PRICE": 27.5, "FH_LAST_TRADED_PRICE": 27.5, "FH_PREV_CLS": 21.65, "FH_SETTLE_PRICE": 27.5, "FH_TOT_TRADED_QTY": 33000, "FH_TOT_TRADED_VAL": 96.24, "FH_OPEN_INT": 276000, "FH_CHANGE_IN_OI": -6000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 291.2, "CALCULATED_PREMIUM_VAL": 8.79 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=MANAPPURAM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=265", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MANAPPURAM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 265, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.3, "FH_TRADE_HIGH_PRICE": 1.3, "FH_TRADE_LOW_PRICE": 0.8, "FH_CLOSING_PRICE": 0.85, "FH_LAST_TRADED_PRICE": 0.9, "FH_PREV_CLS": 1.35, "FH_SETTLE_PRICE": 0.85, "FH_TOT_TRADED_QTY": 141000, "FH_TOT_TRADED_VAL": 375.06, "FH_OPEN_INT": 714000, "FH_CHANGE_IN_OI": 9000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 291.2, "CALCULATED_PREMIUM_VAL": 1.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SUPREMEIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=4500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUPREMEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 4500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 84.6, "FH_TRADE_HIGH_PRICE": 152.5, "FH_TRADE_LOW_PRICE": 77.1, "FH_CLOSING_PRICE": 146.2, "FH_LAST_TRADED_PRICE": 145, "FH_PREV_CLS": 68.65, "FH_SETTLE_PRICE": 146.2, "FH_TOT_TRADED_QTY": 1426075, "FH_TOT_TRADED_VAL": 65829.38, "FH_OPEN_INT": 44450, "FH_CHANGE_IN_OI": -2625, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4532.7, "CALCULATED_PREMIUM_VAL": 1656 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SUPREMEIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=4500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUPREMEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 4500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 140.15, "FH_TRADE_HIGH_PRICE": 171.05, "FH_TRADE_LOW_PRICE": 88, "FH_CLOSING_PRICE": 91.65, "FH_LAST_TRADED_PRICE": 88.1, "FH_PREV_CLS": 194, "FH_SETTLE_PRICE": 91.65, "FH_TOT_TRADED_QTY": 129150, "FH_TOT_TRADED_VAL": 5982.33, "FH_OPEN_INT": 40600, "FH_CHANGE_IN_OI": 23100, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4532.7, "CALCULATED_PREMIUM_VAL": 170.58 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SBICARD&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBICARD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 800, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.8, "FH_TRADE_HIGH_PRICE": 3, "FH_TRADE_LOW_PRICE": 1.9, "FH_CLOSING_PRICE": 2.15, "FH_LAST_TRADED_PRICE": 2.15, "FH_PREV_CLS": 3.1, "FH_SETTLE_PRICE": 2.15, "FH_TOT_TRADED_QTY": 113600, "FH_TOT_TRADED_VAL": 911.55, "FH_OPEN_INT": 464000, "FH_CHANGE_IN_OI": 1600, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 856.15, "CALCULATED_PREMIUM_VAL": 2.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HDFCBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=960", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 960, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.9, "FH_TRADE_HIGH_PRICE": 19.95, "FH_TRADE_LOW_PRICE": 16.25, "FH_CLOSING_PRICE": 18.15, "FH_LAST_TRADED_PRICE": 17.8, "FH_PREV_CLS": 18.35, "FH_SETTLE_PRICE": 18.15, "FH_TOT_TRADED_QTY": 7185200, "FH_TOT_TRADED_VAL": 70266.74, "FH_OPEN_INT": 3184500, "FH_CHANGE_IN_OI": -44000, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 967.3, "CALCULATED_PREMIUM_VAL": 1288.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HDFCBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=960", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 960, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.15, "FH_TRADE_HIGH_PRICE": 9.35, "FH_TRADE_LOW_PRICE": 6.25, "FH_CLOSING_PRICE": 7.05, "FH_LAST_TRADED_PRICE": 7.15, "FH_PREV_CLS": 8.05, "FH_SETTLE_PRICE": 7.05, "FH_TOT_TRADED_QTY": 5343800, "FH_TOT_TRADED_VAL": 51714.21, "FH_OPEN_INT": 3498000, "FH_CHANGE_IN_OI": 202400, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 967.3, "CALCULATED_PREMIUM_VAL": 413.73 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TATACONSUM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1060", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATACONSUM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1060, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 51.25, "FH_TRADE_HIGH_PRICE": 53.6, "FH_TRADE_LOW_PRICE": 44.1, "FH_CLOSING_PRICE": 49, "FH_LAST_TRADED_PRICE": 49, "FH_PREV_CLS": 51, "FH_SETTLE_PRICE": 49, "FH_TOT_TRADED_QTY": 24750, "FH_TOT_TRADED_VAL": 274.37, "FH_OPEN_INT": 52250, "FH_CHANGE_IN_OI": -550, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1103.9, "CALCULATED_PREMIUM_VAL": 12.02 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TATACONSUM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1060", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATACONSUM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1060, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.35, "FH_TRADE_HIGH_PRICE": 5.6, "FH_TRADE_LOW_PRICE": 3.35, "FH_CLOSING_PRICE": 3.85, "FH_LAST_TRADED_PRICE": 3.7, "FH_PREV_CLS": 3.95, "FH_SETTLE_PRICE": 3.85, "FH_TOT_TRADED_QTY": 132000, "FH_TOT_TRADED_VAL": 1404.85, "FH_OPEN_INT": 234300, "FH_CHANGE_IN_OI": -9900, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1103.9, "CALCULATED_PREMIUM_VAL": 5.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=LTF&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=217.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LTF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 217.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.3, "FH_TRADE_HIGH_PRICE": 20.2, "FH_TRADE_LOW_PRICE": 18.3, "FH_CLOSING_PRICE": 19.15, "FH_LAST_TRADED_PRICE": 19.15, "FH_PREV_CLS": 18.2, "FH_SETTLE_PRICE": 19.15, "FH_TOT_TRADED_QTY": 53544, "FH_TOT_TRADED_VAL": 126.82, "FH_OPEN_INT": 325726, "FH_CHANGE_IN_OI": -4462, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 234.96, "CALCULATED_PREMIUM_VAL": 10.36 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=LTF&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=217.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LTF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 217.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.95, "FH_TRADE_HIGH_PRICE": 0.95, "FH_TRADE_LOW_PRICE": 0.65, "FH_CLOSING_PRICE": 0.7, "FH_LAST_TRADED_PRICE": 0.7, "FH_PREV_CLS": 0.95, "FH_SETTLE_PRICE": 0.7, "FH_TOT_TRADED_QTY": 133860, "FH_TOT_TRADED_VAL": 292.16, "FH_OPEN_INT": 477434, "FH_CHANGE_IN_OI": -13386, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 234.96, "CALCULATED_PREMIUM_VAL": 1.02 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=UNITDSPR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1280", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNITDSPR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1280, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 50.65, "FH_TRADE_HIGH_PRICE": 51.05, "FH_TRADE_LOW_PRICE": 38.25, "FH_CLOSING_PRICE": 43.6, "FH_LAST_TRADED_PRICE": 43.3, "FH_PREV_CLS": 53.45, "FH_SETTLE_PRICE": 43.6, "FH_TOT_TRADED_QTY": 264800, "FH_TOT_TRADED_VAL": 3514.46, "FH_OPEN_INT": 90400, "FH_CHANGE_IN_OI": 50400, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1309.7, "CALCULATED_PREMIUM_VAL": 125.02 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=UNITDSPR&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1280", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNITDSPR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1280, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7, "FH_TRADE_HIGH_PRICE": 13.6, "FH_TRADE_LOW_PRICE": 7, "FH_CLOSING_PRICE": 9.8, "FH_LAST_TRADED_PRICE": 9.6, "FH_PREV_CLS": 7.95, "FH_SETTLE_PRICE": 9.8, "FH_TOT_TRADED_QTY": 195200, "FH_TOT_TRADED_VAL": 2519.4, "FH_OPEN_INT": 189600, "FH_CHANGE_IN_OI": 9200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1309.7, "CALCULATED_PREMIUM_VAL": 20.84 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PATANJALI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1760", "error": "Invalid or empty data" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PATANJALI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1760", "error": "Invalid or empty data" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=DABUR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=510", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DABUR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 510, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 40.3, "FH_LAST_TRADED_PRICE": 40.3, "FH_PREV_CLS": 40.3, "FH_SETTLE_PRICE": 32.85, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 45000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 538.85, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=NMDC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=68", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NMDC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 68, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.85, "FH_TRADE_HIGH_PRICE": 9.1, "FH_TRADE_LOW_PRICE": 8.85, "FH_CLOSING_PRICE": 9, "FH_LAST_TRADED_PRICE": 8.95, "FH_PREV_CLS": 8.4, "FH_SETTLE_PRICE": 9, "FH_TOT_TRADED_QTY": 54000, "FH_TOT_TRADED_VAL": 41.57, "FH_OPEN_INT": 472500, "FH_CHANGE_IN_OI": -40500, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 76.47, "CALCULATED_PREMIUM_VAL": 4.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=NMDC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=68", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NMDC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 68, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.15, "FH_TRADE_HIGH_PRICE": 0.2, "FH_TRADE_LOW_PRICE": 0.15, "FH_CLOSING_PRICE": 0.15, "FH_LAST_TRADED_PRICE": 0.15, "FH_PREV_CLS": 0.15, "FH_SETTLE_PRICE": 0.15, "FH_TOT_TRADED_QTY": 715500, "FH_TOT_TRADED_VAL": 487.62, "FH_OPEN_INT": 3847500, "FH_CHANGE_IN_OI": 27000, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 76.47, "CALCULATED_PREMIUM_VAL": 1.08 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BSE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BSE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2200, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 98, "FH_TRADE_HIGH_PRICE": 111.95, "FH_TRADE_LOW_PRICE": 91.35, "FH_CLOSING_PRICE": 101.1, "FH_LAST_TRADED_PRICE": 100.05, "FH_PREV_CLS": 90.15, "FH_SETTLE_PRICE": 101.1, "FH_TOT_TRADED_QTY": 5800500, "FH_TOT_TRADED_VAL": 133582.29, "FH_OPEN_INT": 1364625, "FH_CHANGE_IN_OI": -186750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2201.2, "CALCULATED_PREMIUM_VAL": 5971.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TORNTPOWER&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1240", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TORNTPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1240, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 50, "FH_TRADE_HIGH_PRICE": 51.55, "FH_TRADE_LOW_PRICE": 44.3, "FH_CLOSING_PRICE": 46.05, "FH_LAST_TRADED_PRICE": 46.05, "FH_PREV_CLS": 50.55, "FH_SETTLE_PRICE": 46.05, "FH_TOT_TRADED_QTY": 13875, "FH_TOT_TRADED_VAL": 178.81, "FH_OPEN_INT": 29625, "FH_CHANGE_IN_OI": -1125, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1267.8, "CALCULATED_PREMIUM_VAL": 6.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TORNTPOWER&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1240", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TORNTPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1240, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.3, "FH_TRADE_HIGH_PRICE": 18.7, "FH_TRADE_LOW_PRICE": 13, "FH_CLOSING_PRICE": 15.9, "FH_LAST_TRADED_PRICE": 15.85, "FH_PREV_CLS": 15.35, "FH_SETTLE_PRICE": 15.9, "FH_TOT_TRADED_QTY": 25125, "FH_TOT_TRADED_VAL": 315.29, "FH_OPEN_INT": 86250, "FH_CHANGE_IN_OI": -4125, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1267.8, "CALCULATED_PREMIUM_VAL": 3.74 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PFC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PFC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 380, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 24.1, "FH_TRADE_HIGH_PRICE": 24.1, "FH_TRADE_LOW_PRICE": 19.35, "FH_CLOSING_PRICE": 20.1, "FH_LAST_TRADED_PRICE": 20.25, "FH_PREV_CLS": 23.8, "FH_SETTLE_PRICE": 20.1, "FH_TOT_TRADED_QTY": 478400, "FH_TOT_TRADED_VAL": 1916.64, "FH_OPEN_INT": 824200, "FH_CHANGE_IN_OI": -6500, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 395.7, "CALCULATED_PREMIUM_VAL": 98.72 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PFC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PFC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 380, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.05, "FH_TRADE_HIGH_PRICE": 2.9, "FH_TRADE_LOW_PRICE": 1.95, "FH_CLOSING_PRICE": 2.55, "FH_LAST_TRADED_PRICE": 2.35, "FH_PREV_CLS": 2.25, "FH_SETTLE_PRICE": 2.55, "FH_TOT_TRADED_QTY": 1385800, "FH_TOT_TRADED_VAL": 5301.64, "FH_OPEN_INT": 1790100, "FH_CHANGE_IN_OI": 32500, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 395.7, "CALCULATED_PREMIUM_VAL": 35.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=APLAPOLLO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "APLAPOLLO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1600, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 97.15, "FH_LAST_TRADED_PRICE": 97.45, "FH_PREV_CLS": 97.15, "FH_SETTLE_PRICE": 123.6, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 148400, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1703.3, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=APLAPOLLO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "APLAPOLLO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1600, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.6, "FH_TRADE_HIGH_PRICE": 7.5, "FH_TRADE_LOW_PRICE": 3.5, "FH_CLOSING_PRICE": 3.75, "FH_LAST_TRADED_PRICE": 3.95, "FH_PREV_CLS": 7.9, "FH_SETTLE_PRICE": 3.75, "FH_TOT_TRADED_QTY": 192850, "FH_TOT_TRADED_VAL": 3093.71, "FH_OPEN_INT": 360850, "FH_CHANGE_IN_OI": 350, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1703.3, "CALCULATED_PREMIUM_VAL": 8.11 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TATAPOWER&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=370", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATAPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 370, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 20.7, "FH_TRADE_HIGH_PRICE": 20.7, "FH_TRADE_LOW_PRICE": 17.85, "FH_CLOSING_PRICE": 19.5, "FH_LAST_TRADED_PRICE": 19.25, "FH_PREV_CLS": 21, "FH_SETTLE_PRICE": 19.5, "FH_TOT_TRADED_QTY": 147900, "FH_TOT_TRADED_VAL": 574.86, "FH_OPEN_INT": 652500, "FH_CHANGE_IN_OI": 4350, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 386.25, "CALCULATED_PREMIUM_VAL": 27.63 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TATAPOWER&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=370", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATAPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 370, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.3, "FH_TRADE_HIGH_PRICE": 2.15, "FH_TRADE_LOW_PRICE": 1.3, "FH_CLOSING_PRICE": 1.65, "FH_LAST_TRADED_PRICE": 1.6, "FH_PREV_CLS": 1.55, "FH_SETTLE_PRICE": 1.65, "FH_TOT_TRADED_QTY": 646700, "FH_TOT_TRADED_VAL": 2404.59, "FH_OPEN_INT": 1522500, "FH_CHANGE_IN_OI": 71050, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 386.25, "CALCULATED_PREMIUM_VAL": 11.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PAYTM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1240", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PAYTM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1240, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 37.95, "FH_TRADE_HIGH_PRICE": 39.35, "FH_TRADE_LOW_PRICE": 27.5, "FH_CLOSING_PRICE": 28.95, "FH_LAST_TRADED_PRICE": 27.9, "FH_PREV_CLS": 34.6, "FH_SETTLE_PRICE": 28.95, "FH_TOT_TRADED_QTY": 1675475, "FH_TOT_TRADED_VAL": 21337.52, "FH_OPEN_INT": 964250, "FH_CHANGE_IN_OI": 79750, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1219, "CALCULATED_PREMIUM_VAL": 561.63 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=RBLBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RBLBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 250, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1, "FH_TRADE_HIGH_PRICE": 1.25, "FH_TRADE_LOW_PRICE": 1, "FH_CLOSING_PRICE": 1.05, "FH_LAST_TRADED_PRICE": 1, "FH_PREV_CLS": 1, "FH_SETTLE_PRICE": 1.05, "FH_TOT_TRADED_QTY": 25400, "FH_TOT_TRADED_VAL": 63.77, "FH_OPEN_INT": 1241425, "FH_CHANGE_IN_OI": -25400, "FH_MARKET_LOT": 3175, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 272.6, "CALCULATED_PREMIUM_VAL": 0.27 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=JIOFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JIOFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.45, "FH_TRADE_HIGH_PRICE": 8.65, "FH_TRADE_LOW_PRICE": 7.6, "FH_CLOSING_PRICE": 7.95, "FH_LAST_TRADED_PRICE": 8.05, "FH_PREV_CLS": 8.15, "FH_SETTLE_PRICE": 7.95, "FH_TOT_TRADED_QTY": 4500250, "FH_TOT_TRADED_VAL": 14312.69, "FH_OPEN_INT": 5078350, "FH_CHANGE_IN_OI": 549900, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 311.2, "CALCULATED_PREMIUM_VAL": 361.92 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=JIOFIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JIOFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.35, "FH_TRADE_HIGH_PRICE": 6.15, "FH_TRADE_LOW_PRICE": 5, "FH_CLOSING_PRICE": 5.2, "FH_LAST_TRADED_PRICE": 5.05, "FH_PREV_CLS": 5.8, "FH_SETTLE_PRICE": 5.2, "FH_TOT_TRADED_QTY": 3287650, "FH_TOT_TRADED_VAL": 10371.82, "FH_OPEN_INT": 4688250, "FH_CHANGE_IN_OI": 336050, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 311.2, "CALCULATED_PREMIUM_VAL": 180.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PRESTIGE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1580", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PRESTIGE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1580, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 35.75, "FH_TRADE_HIGH_PRICE": 39.25, "FH_TRADE_LOW_PRICE": 23, "FH_CLOSING_PRICE": 30.7, "FH_LAST_TRADED_PRICE": 30.3, "FH_PREV_CLS": 37.05, "FH_SETTLE_PRICE": 30.7, "FH_TOT_TRADED_QTY": 177300, "FH_TOT_TRADED_VAL": 2855.29, "FH_OPEN_INT": 127800, "FH_CHANGE_IN_OI": -900, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1549.7, "CALCULATED_PREMIUM_VAL": 53.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PRESTIGE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1580", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PRESTIGE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1580, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 47.5, "FH_TRADE_HIGH_PRICE": 66.95, "FH_TRADE_LOW_PRICE": 47.4, "FH_CLOSING_PRICE": 54.8, "FH_LAST_TRADED_PRICE": 55.2, "FH_PREV_CLS": 50.5, "FH_SETTLE_PRICE": 54.8, "FH_TOT_TRADED_QTY": 29250, "FH_TOT_TRADED_VAL": 478.91, "FH_OPEN_INT": 56250, "FH_CHANGE_IN_OI": -5400, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1549.7, "CALCULATED_PREMIUM_VAL": 16.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=CAMS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CAMS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 218.75, "FH_TRADE_HIGH_PRICE": 220, "FH_TRADE_LOW_PRICE": 180.45, "FH_CLOSING_PRICE": 189, "FH_LAST_TRADED_PRICE": 189, "FH_PREV_CLS": 196.25, "FH_SETTLE_PRICE": 247.45, "FH_TOT_TRADED_QTY": 3000, "FH_TOT_TRADED_VAL": 117.13, "FH_OPEN_INT": 34200, "FH_CHANGE_IN_OI": -1200, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3858.8, "CALCULATED_PREMIUM_VAL": 6.13 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=CAMS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CAMS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 34, "FH_TRADE_HIGH_PRICE": 38.45, "FH_TRADE_LOW_PRICE": 28.9, "FH_CLOSING_PRICE": 31.35, "FH_LAST_TRADED_PRICE": 30.75, "FH_PREV_CLS": 38.15, "FH_SETTLE_PRICE": 31.35, "FH_TOT_TRADED_QTY": 59250, "FH_TOT_TRADED_VAL": 2211.79, "FH_OPEN_INT": 74550, "FH_CHANGE_IN_OI": -6150, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3858.8, "CALCULATED_PREMIUM_VAL": 19.54 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=AUROPHARMA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1020", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AUROPHARMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1020, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.3, "FH_TRADE_HIGH_PRICE": 4.55, "FH_TRADE_LOW_PRICE": 3.4, "FH_CLOSING_PRICE": 4.05, "FH_LAST_TRADED_PRICE": 4.35, "FH_PREV_CLS": 4.65, "FH_SETTLE_PRICE": 4.05, "FH_TOT_TRADED_QTY": 341550, "FH_TOT_TRADED_VAL": 3497.16, "FH_OPEN_INT": 265100, "FH_CHANGE_IN_OI": -69850, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1094.4, "CALCULATED_PREMIUM_VAL": 13.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TATACHEM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATACHEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 920, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 54.8, "FH_TRADE_HIGH_PRICE": 56.4, "FH_TRADE_LOW_PRICE": 47.25, "FH_CLOSING_PRICE": 47.5, "FH_LAST_TRADED_PRICE": 47.5, "FH_PREV_CLS": 52.4, "FH_SETTLE_PRICE": 55.9, "FH_TOT_TRADED_QTY": 13000, "FH_TOT_TRADED_VAL": 126.55, "FH_OPEN_INT": 65000, "FH_CHANGE_IN_OI": -650, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 961.25, "CALCULATED_PREMIUM_VAL": 6.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TATACHEM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATACHEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 920, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.35, "FH_TRADE_HIGH_PRICE": 6.2, "FH_TRADE_LOW_PRICE": 4.1, "FH_CLOSING_PRICE": 5.05, "FH_LAST_TRADED_PRICE": 4.95, "FH_PREV_CLS": 4.5, "FH_SETTLE_PRICE": 5.05, "FH_TOT_TRADED_QTY": 90350, "FH_TOT_TRADED_VAL": 835.83, "FH_OPEN_INT": 111800, "FH_CHANGE_IN_OI": -4550, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 961.25, "CALCULATED_PREMIUM_VAL": 4.61 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=OFSS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=8400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "OFSS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 8400, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 728, "FH_TRADE_HIGH_PRICE": 728, "FH_TRADE_LOW_PRICE": 728, "FH_CLOSING_PRICE": 728, "FH_LAST_TRADED_PRICE": 728, "FH_PREV_CLS": 788.4, "FH_SETTLE_PRICE": 713.55, "FH_TOT_TRADED_QTY": 75, "FH_TOT_TRADED_VAL": 6.85, "FH_OPEN_INT": 9000, "FH_CHANGE_IN_OI": -75, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8979, "CALCULATED_PREMIUM_VAL": 0.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=NHPC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=78", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NHPC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 78, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.55, "FH_TRADE_HIGH_PRICE": 0.55, "FH_TRADE_LOW_PRICE": 0.3, "FH_CLOSING_PRICE": 0.35, "FH_LAST_TRADED_PRICE": 0.35, "FH_PREV_CLS": 0.55, "FH_SETTLE_PRICE": 0.35, "FH_TOT_TRADED_QTY": 883200, "FH_TOT_TRADED_VAL": 692.25, "FH_OPEN_INT": 1926400, "FH_CHANGE_IN_OI": 64000, "FH_MARKET_LOT": 6400, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 83.5, "CALCULATED_PREMIUM_VAL": 3.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=NCC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=210", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NCC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 210, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.1, "FH_TRADE_HIGH_PRICE": 5.6, "FH_TRADE_LOW_PRICE": 4.75, "FH_CLOSING_PRICE": 5.1, "FH_LAST_TRADED_PRICE": 5.1, "FH_PREV_CLS": 5.1, "FH_SETTLE_PRICE": 5.1, "FH_TOT_TRADED_QTY": 1266300, "FH_TOT_TRADED_VAL": 2724.41, "FH_OPEN_INT": 1846800, "FH_CHANGE_IN_OI": -43200, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 208.72, "CALCULATED_PREMIUM_VAL": 65.18 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=NCC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=210", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NCC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 210, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.2, "FH_TRADE_HIGH_PRICE": 5.95, "FH_TRADE_LOW_PRICE": 5.1, "FH_CLOSING_PRICE": 5.5, "FH_LAST_TRADED_PRICE": 5.45, "FH_PREV_CLS": 5.65, "FH_SETTLE_PRICE": 5.5, "FH_TOT_TRADED_QTY": 480600, "FH_TOT_TRADED_VAL": 1036.13, "FH_OPEN_INT": 729000, "FH_CHANGE_IN_OI": 2700, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 208.72, "CALCULATED_PREMIUM_VAL": 26.87 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=AMBUJACEM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=560", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AMBUJACEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 560, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.8, "FH_TRADE_HIGH_PRICE": 16.65, "FH_TRADE_LOW_PRICE": 12.6, "FH_CLOSING_PRICE": 13.1, "FH_LAST_TRADED_PRICE": 12.85, "FH_PREV_CLS": 13.4, "FH_SETTLE_PRICE": 13.1, "FH_TOT_TRADED_QTY": 2669100, "FH_TOT_TRADED_VAL": 15336.52, "FH_OPEN_INT": 1775550, "FH_CHANGE_IN_OI": -172200, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 560.55, "CALCULATED_PREMIUM_VAL": 389.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=AMBUJACEM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=560", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AMBUJACEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 560, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.05, "FH_TRADE_HIGH_PRICE": 10.05, "FH_TRADE_LOW_PRICE": 6.2, "FH_CLOSING_PRICE": 9.45, "FH_LAST_TRADED_PRICE": 9.2, "FH_PREV_CLS": 10.35, "FH_SETTLE_PRICE": 9.45, "FH_TOT_TRADED_QTY": 1249500, "FH_TOT_TRADED_VAL": 7097.55, "FH_OPEN_INT": 1938300, "FH_CHANGE_IN_OI": 2100, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 560.55, "CALCULATED_PREMIUM_VAL": 100.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=INFY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1520", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INFY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1520, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 35, "FH_TRADE_HIGH_PRICE": 43, "FH_TRADE_LOW_PRICE": 29, "FH_CLOSING_PRICE": 30.65, "FH_LAST_TRADED_PRICE": 30.2, "FH_PREV_CLS": 28.1, "FH_SETTLE_PRICE": 30.65, "FH_TOT_TRADED_QTY": 10828000, "FH_TOT_TRADED_VAL": 168375.06, "FH_OPEN_INT": 2771600, "FH_CHANGE_IN_OI": 567200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1525.6, "CALCULATED_PREMIUM_VAL": 3789.46 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=INFY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1520", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INFY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1520, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 30, "FH_TRADE_HIGH_PRICE": 32.8, "FH_TRADE_LOW_PRICE": 20, "FH_CLOSING_PRICE": 25.45, "FH_LAST_TRADED_PRICE": 25.5, "FH_PREV_CLS": 34.05, "FH_SETTLE_PRICE": 25.45, "FH_TOT_TRADED_QTY": 7564800, "FH_TOT_TRADED_VAL": 116876.3, "FH_OPEN_INT": 1667200, "FH_CHANGE_IN_OI": 910000, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1525.6, "CALCULATED_PREMIUM_VAL": 1891.34 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=DELHIVERY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=470", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DELHIVERY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 470, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.65, "FH_TRADE_HIGH_PRICE": 12.05, "FH_TRADE_LOW_PRICE": 9.6, "FH_CLOSING_PRICE": 10.4, "FH_LAST_TRADED_PRICE": 9.8, "FH_PREV_CLS": 12.05, "FH_SETTLE_PRICE": 10.4, "FH_TOT_TRADED_QTY": 989775, "FH_TOT_TRADED_VAL": 4758.89, "FH_OPEN_INT": 641175, "FH_CHANGE_IN_OI": -14525, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 467.75, "CALCULATED_PREMIUM_VAL": 106.94 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=DELHIVERY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=470", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DELHIVERY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 470, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.55, "FH_TRADE_HIGH_PRICE": 12.1, "FH_TRADE_LOW_PRICE": 9.55, "FH_CLOSING_PRICE": 10.5, "FH_LAST_TRADED_PRICE": 11.05, "FH_PREV_CLS": 10.2, "FH_SETTLE_PRICE": 10.5, "FH_TOT_TRADED_QTY": 483475, "FH_TOT_TRADED_VAL": 2324.45, "FH_OPEN_INT": 612125, "FH_CHANGE_IN_OI": 41500, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 467.75, "CALCULATED_PREMIUM_VAL": 52.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=POWERGRID&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=270", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POWERGRID", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 270, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.35, "FH_TRADE_HIGH_PRICE": 18.85, "FH_TRADE_LOW_PRICE": 17, "FH_CLOSING_PRICE": 18.7, "FH_LAST_TRADED_PRICE": 18.8, "FH_PREV_CLS": 18.9, "FH_SETTLE_PRICE": 18.7, "FH_TOT_TRADED_QTY": 38000, "FH_TOT_TRADED_VAL": 109.52, "FH_OPEN_INT": 199500, "FH_CHANGE_IN_OI": 1900, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 287.65, "CALCULATED_PREMIUM_VAL": 6.92 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=POWERGRID&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=270", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POWERGRID", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 270, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.5, "FH_TRADE_HIGH_PRICE": 0.5, "FH_TRADE_LOW_PRICE": 0.35, "FH_CLOSING_PRICE": 0.45, "FH_LAST_TRADED_PRICE": 0.4, "FH_PREV_CLS": 0.55, "FH_SETTLE_PRICE": 0.45, "FH_TOT_TRADED_QTY": 285000, "FH_TOT_TRADED_VAL": 770.74, "FH_OPEN_INT": 1098200, "FH_CHANGE_IN_OI": -77900, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 287.65, "CALCULATED_PREMIUM_VAL": 1.24 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=MAXHEALTH&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1160", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MAXHEALTH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1160, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 37.4, "FH_TRADE_HIGH_PRICE": 41, "FH_TRADE_LOW_PRICE": 33.05, "FH_CLOSING_PRICE": 39.7, "FH_LAST_TRADED_PRICE": 40, "FH_PREV_CLS": 37.35, "FH_SETTLE_PRICE": 39.7, "FH_TOT_TRADED_QTY": 227325, "FH_TOT_TRADED_VAL": 2722.73, "FH_OPEN_INT": 188475, "FH_CHANGE_IN_OI": -13650, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1184.2, "CALCULATED_PREMIUM_VAL": 85.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=MAXHEALTH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1160", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MAXHEALTH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1160, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.8, "FH_TRADE_HIGH_PRICE": 20, "FH_TRADE_LOW_PRICE": 14.45, "FH_CLOSING_PRICE": 17.15, "FH_LAST_TRADED_PRICE": 17.55, "FH_PREV_CLS": 17.7, "FH_SETTLE_PRICE": 17.15, "FH_TOT_TRADED_QTY": 98700, "FH_TOT_TRADED_VAL": 1161.76, "FH_OPEN_INT": 214725, "FH_CHANGE_IN_OI": 6825, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1184.2, "CALCULATED_PREMIUM_VAL": 16.84 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HINDZINC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=420", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDZINC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 420, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 30.95, "FH_TRADE_HIGH_PRICE": 46.5, "FH_TRADE_LOW_PRICE": 30.95, "FH_CLOSING_PRICE": 45.45, "FH_LAST_TRADED_PRICE": 45.05, "FH_PREV_CLS": 29.5, "FH_SETTLE_PRICE": 45.45, "FH_TOT_TRADED_QTY": 238875, "FH_TOT_TRADED_VAL": 1093.8, "FH_OPEN_INT": 232750, "FH_CHANGE_IN_OI": -23275, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 462.95, "CALCULATED_PREMIUM_VAL": 90.52 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HINDZINC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=420", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDZINC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 420, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.8, "FH_TRADE_HIGH_PRICE": 1.85, "FH_TRADE_LOW_PRICE": 0.8, "FH_CLOSING_PRICE": 0.85, "FH_LAST_TRADED_PRICE": 0.85, "FH_PREV_CLS": 1.95, "FH_SETTLE_PRICE": 0.85, "FH_TOT_TRADED_QTY": 940800, "FH_TOT_TRADED_VAL": 3961.74, "FH_OPEN_INT": 611275, "FH_CHANGE_IN_OI": -12250, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 462.95, "CALCULATED_PREMIUM_VAL": 10.38 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=NBCC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NBCC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 100, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.1, "FH_TRADE_HIGH_PRICE": 9.2, "FH_TRADE_LOW_PRICE": 7.15, "FH_CLOSING_PRICE": 7.25, "FH_LAST_TRADED_PRICE": 7.3, "FH_PREV_CLS": 8.8, "FH_SETTLE_PRICE": 7.25, "FH_TOT_TRADED_QTY": 377000, "FH_TOT_TRADED_VAL": 406.64, "FH_OPEN_INT": 786500, "FH_CHANGE_IN_OI": 91000, "FH_MARKET_LOT": 6500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 106.49, "CALCULATED_PREMIUM_VAL": 29.64 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=UNIONBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=127.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNIONBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 127.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.9, "FH_TRADE_HIGH_PRICE": 7.75, "FH_TRADE_LOW_PRICE": 6.85, "FH_CLOSING_PRICE": 7.5, "FH_LAST_TRADED_PRICE": 7.45, "FH_PREV_CLS": 7.45, "FH_SETTLE_PRICE": 7.5, "FH_TOT_TRADED_QTY": 128325, "FH_TOT_TRADED_VAL": 173.05, "FH_OPEN_INT": 455775, "FH_CHANGE_IN_OI": -4425, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 133.88, "CALCULATED_PREMIUM_VAL": 9.44 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=UNIONBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=127.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNIONBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 127.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.05, "FH_TRADE_HIGH_PRICE": 1.1, "FH_TRADE_LOW_PRICE": 0.85, "FH_CLOSING_PRICE": 0.85, "FH_LAST_TRADED_PRICE": 0.85, "FH_PREV_CLS": 1.05, "FH_SETTLE_PRICE": 2.4, "FH_TOT_TRADED_QTY": 230100, "FH_TOT_TRADED_VAL": 295.62, "FH_OPEN_INT": 1190325, "FH_CHANGE_IN_OI": -92925, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 133.88, "CALCULATED_PREMIUM_VAL": 2.24 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TCS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TCS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3100, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 74.75, "FH_TRADE_HIGH_PRICE": 78.95, "FH_TRADE_LOW_PRICE": 64.5, "FH_CLOSING_PRICE": 69.2, "FH_LAST_TRADED_PRICE": 68.4, "FH_PREV_CLS": 67.85, "FH_SETTLE_PRICE": 69.2, "FH_TOT_TRADED_QTY": 1304975, "FH_TOT_TRADED_VAL": 41366.64, "FH_OPEN_INT": 1136975, "FH_CHANGE_IN_OI": -146650, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3133.4, "CALCULATED_PREMIUM_VAL": 912.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TCS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TCS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3100, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 26, "FH_TRADE_HIGH_PRICE": 36.55, "FH_TRADE_LOW_PRICE": 25, "FH_CLOSING_PRICE": 29.05, "FH_LAST_TRADED_PRICE": 29.25, "FH_PREV_CLS": 35.1, "FH_SETTLE_PRICE": 29.05, "FH_TOT_TRADED_QTY": 895650, "FH_TOT_TRADED_VAL": 28037.99, "FH_OPEN_INT": 1019725, "FH_CHANGE_IN_OI": 4725, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3133.4, "CALCULATED_PREMIUM_VAL": 272.84 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=INDUSTOWER&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=335", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDUSTOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 335, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 24, "FH_TRADE_HIGH_PRICE": 29.25, "FH_TRADE_LOW_PRICE": 24, "FH_CLOSING_PRICE": 29.1, "FH_LAST_TRADED_PRICE": 29.1, "FH_PREV_CLS": 21.05, "FH_SETTLE_PRICE": 29.1, "FH_TOT_TRADED_QTY": 170000, "FH_TOT_TRADED_VAL": 615.25, "FH_OPEN_INT": 725900, "FH_CHANGE_IN_OI": -34000, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 361.85, "CALCULATED_PREMIUM_VAL": 45.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=INDUSTOWER&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=335", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDUSTOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 335, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.6, "FH_TRADE_HIGH_PRICE": 1.6, "FH_TRADE_LOW_PRICE": 1, "FH_CLOSING_PRICE": 1.05, "FH_LAST_TRADED_PRICE": 1.1, "FH_PREV_CLS": 1.95, "FH_SETTLE_PRICE": 1.05, "FH_TOT_TRADED_QTY": 1633700, "FH_TOT_TRADED_VAL": 5491.57, "FH_OPEN_INT": 1351500, "FH_CHANGE_IN_OI": 37400, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 361.85, "CALCULATED_PREMIUM_VAL": 18.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ASTRAL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1360", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASTRAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1360, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 122.45, "FH_TRADE_HIGH_PRICE": 124.15, "FH_TRADE_LOW_PRICE": 102.75, "FH_CLOSING_PRICE": 109.35, "FH_LAST_TRADED_PRICE": 109.35, "FH_PREV_CLS": 93.3, "FH_SETTLE_PRICE": 109.35, "FH_TOT_TRADED_QTY": 20400, "FH_TOT_TRADED_VAL": 300.45, "FH_OPEN_INT": 23800, "FH_CHANGE_IN_OI": -425, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1461.1, "CALCULATED_PREMIUM_VAL": 23.01 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ASTRAL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1360", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASTRAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1360, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.25, "FH_TRADE_HIGH_PRICE": 5.7, "FH_TRADE_LOW_PRICE": 3.25, "FH_CLOSING_PRICE": 4.15, "FH_LAST_TRADED_PRICE": 4.1, "FH_PREV_CLS": 6.3, "FH_SETTLE_PRICE": 4.15, "FH_TOT_TRADED_QTY": 144500, "FH_TOT_TRADED_VAL": 1971.94, "FH_OPEN_INT": 143225, "FH_CHANGE_IN_OI": 9350, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1461.1, "CALCULATED_PREMIUM_VAL": 6.74 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PIIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PIIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 116.55, "FH_TRADE_HIGH_PRICE": 129.15, "FH_TRADE_LOW_PRICE": 88, "FH_CLOSING_PRICE": 89.55, "FH_LAST_TRADED_PRICE": 91.8, "FH_PREV_CLS": 116.5, "FH_SETTLE_PRICE": 89.55, "FH_TOT_TRADED_QTY": 31675, "FH_TOT_TRADED_VAL": 1205.56, "FH_OPEN_INT": 50750, "FH_CHANGE_IN_OI": 9100, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3701, "CALCULATED_PREMIUM_VAL": 33.59 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PIIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PIIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 51.45, "FH_TRADE_HIGH_PRICE": 73.6, "FH_TRADE_LOW_PRICE": 47.75, "FH_CLOSING_PRICE": 71.75, "FH_LAST_TRADED_PRICE": 69, "FH_PREV_CLS": 56.75, "FH_SETTLE_PRICE": 71.75, "FH_TOT_TRADED_QTY": 22925, "FH_TOT_TRADED_VAL": 862.23, "FH_OPEN_INT": 51975, "FH_CHANGE_IN_OI": 6125, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3701, "CALCULATED_PREMIUM_VAL": 14 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=IDEA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=7", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IDEA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.7, "FH_TRADE_HIGH_PRICE": 0.85, "FH_TRADE_LOW_PRICE": 0.65, "FH_CLOSING_PRICE": 0.85, "FH_LAST_TRADED_PRICE": 0.85, "FH_PREV_CLS": 0.65, "FH_SETTLE_PRICE": 0.85, "FH_TOT_TRADED_QTY": 394684950, "FH_TOT_TRADED_VAL": 30554.53, "FH_OPEN_INT": 339935100, "FH_CHANGE_IN_OI": -70402875, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7.66, "CALCULATED_PREMIUM_VAL": 2926.58 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=IDEA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=7", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IDEA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.2, "FH_TRADE_HIGH_PRICE": 0.2, "FH_TRADE_LOW_PRICE": 0.1, "FH_CLOSING_PRICE": 0.15, "FH_LAST_TRADED_PRICE": 0.1, "FH_PREV_CLS": 0.2, "FH_SETTLE_PRICE": 0.15, "FH_TOT_TRADED_QTY": 137875275, "FH_TOT_TRADED_VAL": 9851.15, "FH_OPEN_INT": 299194350, "FH_CHANGE_IN_OI": 3645225, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7.66, "CALCULATED_PREMIUM_VAL": 199.88 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=OIL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=390", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "OIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 390, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.6, "FH_TRADE_HIGH_PRICE": 16.15, "FH_TRADE_LOW_PRICE": 11.8, "FH_CLOSING_PRICE": 14.1, "FH_LAST_TRADED_PRICE": 13.85, "FH_PREV_CLS": 12.95, "FH_SETTLE_PRICE": 14.1, "FH_TOT_TRADED_QTY": 336000, "FH_TOT_TRADED_VAL": 1356.16, "FH_OPEN_INT": 338800, "FH_CHANGE_IN_OI": 46200, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 398.4, "CALCULATED_PREMIUM_VAL": 45.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=OIL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=390", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "OIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 390, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.25, "FH_TRADE_HIGH_PRICE": 7, "FH_TRADE_LOW_PRICE": 4.55, "FH_CLOSING_PRICE": 4.9, "FH_LAST_TRADED_PRICE": 4.75, "FH_PREV_CLS": 6.4, "FH_SETTLE_PRICE": 4.9, "FH_TOT_TRADED_QTY": 457800, "FH_TOT_TRADED_VAL": 1810.15, "FH_OPEN_INT": 329000, "FH_CHANGE_IN_OI": -7000, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 398.4, "CALCULATED_PREMIUM_VAL": 24.73 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=LICI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=870", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LICI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 870, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22.3, "FH_TRADE_HIGH_PRICE": 22.3, "FH_TRADE_LOW_PRICE": 19.5, "FH_CLOSING_PRICE": 20.3, "FH_LAST_TRADED_PRICE": 20.3, "FH_PREV_CLS": 21.9, "FH_SETTLE_PRICE": 20.3, "FH_TOT_TRADED_QTY": 143500, "FH_TOT_TRADED_VAL": 1278.12, "FH_OPEN_INT": 233100, "FH_CHANGE_IN_OI": 13300, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 874.75, "CALCULATED_PREMIUM_VAL": 29.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=VBL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "VBL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.5, "FH_TRADE_HIGH_PRICE": 4.7, "FH_TRADE_LOW_PRICE": 2.95, "FH_CLOSING_PRICE": 3.15, "FH_LAST_TRADED_PRICE": 3.2, "FH_PREV_CLS": 4.45, "FH_SETTLE_PRICE": 3.15, "FH_TOT_TRADED_QTY": 1758900, "FH_TOT_TRADED_VAL": 8857.31, "FH_OPEN_INT": 2221175, "FH_CHANGE_IN_OI": 218325, "FH_MARKET_LOT": 1025, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 469.8, "CALCULATED_PREMIUM_VAL": 62.81 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=AUBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=730", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AUBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 730, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.9, "FH_TRADE_HIGH_PRICE": 10.6, "FH_TRADE_LOW_PRICE": 7.05, "FH_CLOSING_PRICE": 7.2, "FH_LAST_TRADED_PRICE": 7.35, "FH_PREV_CLS": 8.4, "FH_SETTLE_PRICE": 7.2, "FH_TOT_TRADED_QTY": 779000, "FH_TOT_TRADED_VAL": 5754.42, "FH_OPEN_INT": 488000, "FH_CHANGE_IN_OI": 67000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 706.65, "CALCULATED_PREMIUM_VAL": 67.72 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=AUBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=730", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AUBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 730, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 23.6, "FH_TRADE_HIGH_PRICE": 27.05, "FH_TRADE_LOW_PRICE": 21.25, "FH_CLOSING_PRICE": 26.45, "FH_LAST_TRADED_PRICE": 26.7, "FH_PREV_CLS": 25.6, "FH_SETTLE_PRICE": 26.45, "FH_TOT_TRADED_QTY": 34000, "FH_TOT_TRADED_VAL": 256.36, "FH_OPEN_INT": 210000, "FH_CHANGE_IN_OI": 1000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 706.65, "CALCULATED_PREMIUM_VAL": 8.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=CYIENT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1180", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CYIENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1180, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 71.3, "FH_TRADE_HIGH_PRICE": 71.3, "FH_TRADE_LOW_PRICE": 62, "FH_CLOSING_PRICE": 63.05, "FH_LAST_TRADED_PRICE": 63.05, "FH_PREV_CLS": 71.3, "FH_SETTLE_PRICE": 63.05, "FH_TOT_TRADED_QTY": 1700, "FH_TOT_TRADED_VAL": 21.17, "FH_OPEN_INT": 24650, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1227, "CALCULATED_PREMIUM_VAL": 1.11 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=CYIENT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1180", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CYIENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1180, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.2, "FH_TRADE_HIGH_PRICE": 13.3, "FH_TRADE_LOW_PRICE": 10.7, "FH_CLOSING_PRICE": 10.9, "FH_LAST_TRADED_PRICE": 11, "FH_PREV_CLS": 12.05, "FH_SETTLE_PRICE": 10.9, "FH_TOT_TRADED_QTY": 14875, "FH_TOT_TRADED_VAL": 177.36, "FH_OPEN_INT": 84575, "FH_CHANGE_IN_OI": 7225, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1227, "CALCULATED_PREMIUM_VAL": 1.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=IRFC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=117.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IRFC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 117.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.25, "FH_TRADE_HIGH_PRICE": 9.7, "FH_TRADE_LOW_PRICE": 9.05, "FH_CLOSING_PRICE": 9.5, "FH_LAST_TRADED_PRICE": 9.5, "FH_PREV_CLS": 9.85, "FH_SETTLE_PRICE": 10.9, "FH_TOT_TRADED_QTY": 25500, "FH_TOT_TRADED_VAL": 32.34, "FH_OPEN_INT": 301750, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 126.23, "CALCULATED_PREMIUM_VAL": 2.38 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=IRFC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=117.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IRFC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 117.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.5, "FH_TRADE_HIGH_PRICE": 0.5, "FH_TRADE_LOW_PRICE": 0.4, "FH_CLOSING_PRICE": 0.4, "FH_LAST_TRADED_PRICE": 0.4, "FH_PREV_CLS": 0.55, "FH_SETTLE_PRICE": 0.4, "FH_TOT_TRADED_QTY": 93500, "FH_TOT_TRADED_VAL": 110.28, "FH_OPEN_INT": 514250, "FH_CHANGE_IN_OI": -17000, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 126.23, "CALCULATED_PREMIUM_VAL": 0.42 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=IREDA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=140", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IREDA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 140, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9, "FH_TRADE_HIGH_PRICE": 9.3, "FH_TRADE_LOW_PRICE": 8.25, "FH_CLOSING_PRICE": 8.75, "FH_LAST_TRADED_PRICE": 8.9, "FH_PREV_CLS": 8.25, "FH_SETTLE_PRICE": 8.75, "FH_TOT_TRADED_QTY": 131100, "FH_TOT_TRADED_VAL": 194.77, "FH_OPEN_INT": 572700, "FH_CHANGE_IN_OI": -3450, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 147.35, "CALCULATED_PREMIUM_VAL": 11.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=IREDA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=140", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IREDA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 140, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.1, "FH_TRADE_HIGH_PRICE": 1.15, "FH_TRADE_LOW_PRICE": 0.9, "FH_CLOSING_PRICE": 1, "FH_LAST_TRADED_PRICE": 0.9, "FH_PREV_CLS": 1.35, "FH_SETTLE_PRICE": 1, "FH_TOT_TRADED_QTY": 469200, "FH_TOT_TRADED_VAL": 662.06, "FH_OPEN_INT": 1035000, "FH_CHANGE_IN_OI": -10350, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 147.35, "CALCULATED_PREMIUM_VAL": 5.18 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=MAZDOCK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MAZDOCK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2600, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 248.6, "FH_TRADE_HIGH_PRICE": 350, "FH_TRADE_LOW_PRICE": 246.95, "FH_CLOSING_PRICE": 341.5, "FH_LAST_TRADED_PRICE": 344.5, "FH_PREV_CLS": 216.4, "FH_SETTLE_PRICE": 341.5, "FH_TOT_TRADED_QTY": 16975, "FH_TOT_TRADED_VAL": 495.01, "FH_OPEN_INT": 49175, "FH_CHANGE_IN_OI": -7000, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2924.7, "CALCULATED_PREMIUM_VAL": 53.66 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ADANIENSOL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=780", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIENSOL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 780, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 48.1, "FH_TRADE_HIGH_PRICE": 56.1, "FH_TRADE_LOW_PRICE": 43.3, "FH_CLOSING_PRICE": 55.3, "FH_LAST_TRADED_PRICE": 55.3, "FH_PREV_CLS": 46.05, "FH_SETTLE_PRICE": 55.3, "FH_TOT_TRADED_QTY": 175500, "FH_TOT_TRADED_VAL": 1458.5, "FH_OPEN_INT": 699300, "FH_CHANGE_IN_OI": -45225, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 829.9, "CALCULATED_PREMIUM_VAL": 89.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ADANIENSOL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=780", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIENSOL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 780, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.85, "FH_TRADE_HIGH_PRICE": 8.05, "FH_TRADE_LOW_PRICE": 4, "FH_CLOSING_PRICE": 4.05, "FH_LAST_TRADED_PRICE": 4, "FH_PREV_CLS": 8, "FH_SETTLE_PRICE": 4.05, "FH_TOT_TRADED_QTY": 360450, "FH_TOT_TRADED_VAL": 2828.83, "FH_OPEN_INT": 307800, "FH_CHANGE_IN_OI": -2025, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 829.9, "CALCULATED_PREMIUM_VAL": 17.32 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=LODHA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LODHA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1200, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 38.5, "FH_TRADE_HIGH_PRICE": 41.8, "FH_TRADE_LOW_PRICE": 21.65, "FH_CLOSING_PRICE": 23.65, "FH_LAST_TRADED_PRICE": 22.9, "FH_PREV_CLS": 26.65, "FH_SETTLE_PRICE": 23.65, "FH_TOT_TRADED_QTY": 4922100, "FH_TOT_TRADED_VAL": 60498.96, "FH_OPEN_INT": 1264500, "FH_CHANGE_IN_OI": 869400, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1168.3, "CALCULATED_PREMIUM_VAL": 1433.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=LODHA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LODHA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1200, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 30.05, "FH_TRADE_HIGH_PRICE": 54.5, "FH_TRADE_LOW_PRICE": 28.55, "FH_CLOSING_PRICE": 49.2, "FH_LAST_TRADED_PRICE": 50.05, "FH_PREV_CLS": 42.3, "FH_SETTLE_PRICE": 49.2, "FH_TOT_TRADED_QTY": 904050, "FH_TOT_TRADED_VAL": 11221.19, "FH_OPEN_INT": 291150, "FH_CHANGE_IN_OI": 171450, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1168.3, "CALCULATED_PREMIUM_VAL": 372.59 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=LICHSGFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=550", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LICHSGFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 550, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22.5, "FH_TRADE_HIGH_PRICE": 24.4, "FH_TRADE_LOW_PRICE": 21.1, "FH_CLOSING_PRICE": 23.2, "FH_LAST_TRADED_PRICE": 23.1, "FH_PREV_CLS": 20.75, "FH_SETTLE_PRICE": 23.2, "FH_TOT_TRADED_QTY": 105000, "FH_TOT_TRADED_VAL": 601.69, "FH_OPEN_INT": 298000, "FH_CHANGE_IN_OI": -10000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 567.1, "CALCULATED_PREMIUM_VAL": 24.19 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=LICHSGFIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=550", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LICHSGFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 550, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.05, "FH_TRADE_HIGH_PRICE": 4.45, "FH_TRADE_LOW_PRICE": 3.15, "FH_CLOSING_PRICE": 3.4, "FH_LAST_TRADED_PRICE": 3.3, "FH_PREV_CLS": 4.8, "FH_SETTLE_PRICE": 3.4, "FH_TOT_TRADED_QTY": 664000, "FH_TOT_TRADED_VAL": 3675.4, "FH_OPEN_INT": 826000, "FH_CHANGE_IN_OI": -191000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 567.1, "CALCULATED_PREMIUM_VAL": 23.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=RECLTD&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=350", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RECLTD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 350, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 27.05, "FH_TRADE_HIGH_PRICE": 27.05, "FH_TRADE_LOW_PRICE": 23.65, "FH_CLOSING_PRICE": 25.95, "FH_LAST_TRADED_PRICE": 25.8, "FH_PREV_CLS": 27.1, "FH_SETTLE_PRICE": 25.95, "FH_TOT_TRADED_QTY": 233325, "FH_TOT_TRADED_VAL": 875.66, "FH_OPEN_INT": 1076100, "FH_CHANGE_IN_OI": -34425, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 373.3, "CALCULATED_PREMIUM_VAL": 59.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=RECLTD&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=350", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RECLTD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 350, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.45, "FH_TRADE_HIGH_PRICE": 1.75, "FH_TRADE_LOW_PRICE": 1.25, "FH_CLOSING_PRICE": 1.35, "FH_LAST_TRADED_PRICE": 1.3, "FH_PREV_CLS": 1.6, "FH_SETTLE_PRICE": 1.35, "FH_TOT_TRADED_QTY": 850425, "FH_TOT_TRADED_VAL": 2989.63, "FH_OPEN_INT": 1867875, "FH_CHANGE_IN_OI": -73950, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 373.3, "CALCULATED_PREMIUM_VAL": 13.14 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=IRCTC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IRCTC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 27, "FH_TRADE_HIGH_PRICE": 29.15, "FH_TRADE_LOW_PRICE": 25.65, "FH_CLOSING_PRICE": 27.75, "FH_LAST_TRADED_PRICE": 27.5, "FH_PREV_CLS": 26.8, "FH_SETTLE_PRICE": 27.75, "FH_TOT_TRADED_QTY": 79625, "FH_TOT_TRADED_VAL": 579.09, "FH_OPEN_INT": 294000, "FH_CHANGE_IN_OI": 1750, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 722.2, "CALCULATED_PREMIUM_VAL": 21.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=IRCTC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IRCTC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.8, "FH_TRADE_HIGH_PRICE": 4.85, "FH_TRADE_LOW_PRICE": 3.55, "FH_CLOSING_PRICE": 3.75, "FH_LAST_TRADED_PRICE": 3.85, "FH_PREV_CLS": 4.1, "FH_SETTLE_PRICE": 3.75, "FH_TOT_TRADED_QTY": 292250, "FH_TOT_TRADED_VAL": 2057.87, "FH_OPEN_INT": 723625, "FH_CHANGE_IN_OI": 19250, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 722.2, "CALCULATED_PREMIUM_VAL": 12.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=CHOLAFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1440", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CHOLAFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1440, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 69.75, "FH_TRADE_HIGH_PRICE": 86.15, "FH_TRADE_LOW_PRICE": 69.75, "FH_CLOSING_PRICE": 82.3, "FH_LAST_TRADED_PRICE": 82.3, "FH_PREV_CLS": 67.35, "FH_SETTLE_PRICE": 82.3, "FH_TOT_TRADED_QTY": 12500, "FH_TOT_TRADED_VAL": 189.68, "FH_OPEN_INT": 96250, "FH_CHANGE_IN_OI": 1875, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1512.3, "CALCULATED_PREMIUM_VAL": 9.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=CHOLAFIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1440", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CHOLAFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1440, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16.6, "FH_TRADE_HIGH_PRICE": 17.85, "FH_TRADE_LOW_PRICE": 10.8, "FH_CLOSING_PRICE": 11, "FH_LAST_TRADED_PRICE": 10.85, "FH_PREV_CLS": 17.5, "FH_SETTLE_PRICE": 11, "FH_TOT_TRADED_QTY": 101250, "FH_TOT_TRADED_VAL": 1471.02, "FH_OPEN_INT": 222500, "FH_CHANGE_IN_OI": -14375, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1512.3, "CALCULATED_PREMIUM_VAL": 13.02 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TATATECH&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATATECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 660, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 46, "FH_TRADE_HIGH_PRICE": 46, "FH_TRADE_LOW_PRICE": 46, "FH_CLOSING_PRICE": 46, "FH_LAST_TRADED_PRICE": 46, "FH_PREV_CLS": 45, "FH_SETTLE_PRICE": 46, "FH_TOT_TRADED_QTY": 800, "FH_TOT_TRADED_VAL": 5.65, "FH_OPEN_INT": 51200, "FH_CHANGE_IN_OI": -800, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 702.1, "CALCULATED_PREMIUM_VAL": 0.37 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TATATECH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATATECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 660, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.85, "FH_TRADE_HIGH_PRICE": 2.95, "FH_TRADE_LOW_PRICE": 2.25, "FH_CLOSING_PRICE": 2.45, "FH_LAST_TRADED_PRICE": 2.3, "FH_PREV_CLS": 3.15, "FH_SETTLE_PRICE": 2.45, "FH_TOT_TRADED_QTY": 73600, "FH_TOT_TRADED_VAL": 487.62, "FH_OPEN_INT": 418400, "FH_CHANGE_IN_OI": 22400, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 702.1, "CALCULATED_PREMIUM_VAL": 1.86 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TATAELXSI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATAELXSI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5300, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.35, "FH_TRADE_HIGH_PRICE": 26.8, "FH_TRADE_LOW_PRICE": 17.35, "FH_CLOSING_PRICE": 19.05, "FH_LAST_TRADED_PRICE": 19.4, "FH_PREV_CLS": 20.8, "FH_SETTLE_PRICE": 19.05, "FH_TOT_TRADED_QTY": 30500, "FH_TOT_TRADED_VAL": 1623.46, "FH_OPEN_INT": 30900, "FH_CHANGE_IN_OI": -300, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5721.5, "CALCULATED_PREMIUM_VAL": 6.96 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=GMRAIRPORT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=86", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GMRAIRPORT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 86, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.35, "FH_TRADE_HIGH_PRICE": 4.15, "FH_TRADE_LOW_PRICE": 2.85, "FH_CLOSING_PRICE": 3.45, "FH_LAST_TRADED_PRICE": 3.55, "FH_PREV_CLS": 3, "FH_SETTLE_PRICE": 3.45, "FH_TOT_TRADED_QTY": 1897200, "FH_TOT_TRADED_VAL": 1698.35, "FH_OPEN_INT": 878850, "FH_CHANGE_IN_OI": 27900, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 88.13, "CALCULATED_PREMIUM_VAL": 66.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=GMRAIRPORT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=86", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GMRAIRPORT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 86, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.9, "FH_TRADE_HIGH_PRICE": 1.2, "FH_TRADE_LOW_PRICE": 0.75, "FH_CLOSING_PRICE": 0.9, "FH_LAST_TRADED_PRICE": 0.85, "FH_PREV_CLS": 1.15, "FH_SETTLE_PRICE": 0.9, "FH_TOT_TRADED_QTY": 3152700, "FH_TOT_TRADED_VAL": 2740.69, "FH_OPEN_INT": 1897200, "FH_CHANGE_IN_OI": 209250, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 88.13, "CALCULATED_PREMIUM_VAL": 29.37 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=NUVAMA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=6500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NUVAMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 355.7, "FH_TRADE_HIGH_PRICE": 355.7, "FH_TRADE_LOW_PRICE": 203.55, "FH_CLOSING_PRICE": 220.9, "FH_LAST_TRADED_PRICE": 210.85, "FH_PREV_CLS": 419.15, "FH_SETTLE_PRICE": 220.9, "FH_TOT_TRADED_QTY": 139425, "FH_TOT_TRADED_VAL": 9378.53, "FH_OPEN_INT": 38325, "FH_CHANGE_IN_OI": 18450, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6443.5, "CALCULATED_PREMIUM_VAL": 315.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=CDSL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1460", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CDSL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1460, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 98.65, "FH_TRADE_HIGH_PRICE": 104.95, "FH_TRADE_LOW_PRICE": 96.4, "FH_CLOSING_PRICE": 101, "FH_LAST_TRADED_PRICE": 101, "FH_PREV_CLS": 87.5, "FH_SETTLE_PRICE": 101, "FH_TOT_TRADED_QTY": 8550, "FH_TOT_TRADED_VAL": 133.49, "FH_OPEN_INT": 68400, "FH_CHANGE_IN_OI": -475, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1545.8, "CALCULATED_PREMIUM_VAL": 8.66 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=CDSL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1460", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CDSL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1460, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.8, "FH_TRADE_HIGH_PRICE": 14.45, "FH_TRADE_LOW_PRICE": 9.35, "FH_CLOSING_PRICE": 9.9, "FH_LAST_TRADED_PRICE": 9.85, "FH_PREV_CLS": 15.75, "FH_SETTLE_PRICE": 9.9, "FH_TOT_TRADED_QTY": 251750, "FH_TOT_TRADED_VAL": 3702.29, "FH_OPEN_INT": 247950, "FH_CHANGE_IN_OI": -27075, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1545.8, "CALCULATED_PREMIUM_VAL": 26.74 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TIINDIA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2950", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TIINDIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2950, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 280, "FH_TRADE_HIGH_PRICE": 291, "FH_TRADE_LOW_PRICE": 280, "FH_CLOSING_PRICE": 291, "FH_LAST_TRADED_PRICE": 291, "FH_PREV_CLS": 286.9, "FH_SETTLE_PRICE": 316.75, "FH_TOT_TRADED_QTY": 800, "FH_TOT_TRADED_VAL": 25.87, "FH_OPEN_INT": 8200, "FH_CHANGE_IN_OI": -400, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3231.2, "CALCULATED_PREMIUM_VAL": 2.27 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TIINDIA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2950", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TIINDIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2950, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.65, "FH_TRADE_HIGH_PRICE": 13.65, "FH_TRADE_LOW_PRICE": 10.35, "FH_CLOSING_PRICE": 10.8, "FH_LAST_TRADED_PRICE": 10.35, "FH_PREV_CLS": 12.8, "FH_SETTLE_PRICE": 10.8, "FH_TOT_TRADED_QTY": 7000, "FH_TOT_TRADED_VAL": 207.34, "FH_OPEN_INT": 18800, "FH_CHANGE_IN_OI": -2800, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3231.2, "CALCULATED_PREMIUM_VAL": 0.84 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PGEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=540", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PGEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 540, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 43.6, "FH_TRADE_HIGH_PRICE": 45.7, "FH_TRADE_LOW_PRICE": 33.75, "FH_CLOSING_PRICE": 39.9, "FH_LAST_TRADED_PRICE": 39.7, "FH_PREV_CLS": 41.3, "FH_SETTLE_PRICE": 39.9, "FH_TOT_TRADED_QTY": 85400, "FH_TOT_TRADED_VAL": 493.68, "FH_OPEN_INT": 210700, "FH_CHANGE_IN_OI": -19600, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 569.9, "CALCULATED_PREMIUM_VAL": 32.52 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PGEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=540", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PGEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 540, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.9, "FH_TRADE_HIGH_PRICE": 10.5, "FH_TRADE_LOW_PRICE": 6.65, "FH_CLOSING_PRICE": 7.7, "FH_LAST_TRADED_PRICE": 7.7, "FH_PREV_CLS": 8.6, "FH_SETTLE_PRICE": 7.7, "FH_TOT_TRADED_QTY": 263900, "FH_TOT_TRADED_VAL": 1447.54, "FH_OPEN_INT": 534100, "FH_CHANGE_IN_OI": -19600, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 569.9, "CALCULATED_PREMIUM_VAL": 22.48 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HCLTECH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1440", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HCLTECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1440, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.15, "FH_TRADE_HIGH_PRICE": 14.8, "FH_TRADE_LOW_PRICE": 10.15, "FH_CLOSING_PRICE": 12.9, "FH_LAST_TRADED_PRICE": 13.05, "FH_PREV_CLS": 13.8, "FH_SETTLE_PRICE": 12.9, "FH_TOT_TRADED_QTY": 494550, "FH_TOT_TRADED_VAL": 7186.23, "FH_OPEN_INT": 227850, "FH_CHANGE_IN_OI": -41650, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1467.2, "CALCULATED_PREMIUM_VAL": 64.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HFCL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=70", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HFCL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 70, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.5, "FH_TRADE_HIGH_PRICE": 4.8, "FH_TRADE_LOW_PRICE": 3.4, "FH_CLOSING_PRICE": 4.35, "FH_LAST_TRADED_PRICE": 4.4, "FH_PREV_CLS": 2.95, "FH_SETTLE_PRICE": 4.35, "FH_TOT_TRADED_QTY": 18459900, "FH_TOT_TRADED_VAL": 13698.09, "FH_OPEN_INT": 3895800, "FH_CHANGE_IN_OI": -735300, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 73.02, "CALCULATED_PREMIUM_VAL": 776.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HFCL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=70", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HFCL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 70, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.7, "FH_TRADE_HIGH_PRICE": 1.75, "FH_TRADE_LOW_PRICE": 0.95, "FH_CLOSING_PRICE": 1.15, "FH_LAST_TRADED_PRICE": 1.15, "FH_PREV_CLS": 2.2, "FH_SETTLE_PRICE": 1.15, "FH_TOT_TRADED_QTY": 14976900, "FH_TOT_TRADED_VAL": 10669.43, "FH_OPEN_INT": 6166200, "FH_CHANGE_IN_OI": 1567350, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 73.02, "CALCULATED_PREMIUM_VAL": 185.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SOLARINDS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=14000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SOLARINDS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 14000, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 423.3, "FH_TRADE_HIGH_PRICE": 860, "FH_TRADE_LOW_PRICE": 412, "FH_CLOSING_PRICE": 654.8, "FH_LAST_TRADED_PRICE": 642.7, "FH_PREV_CLS": 404.9, "FH_SETTLE_PRICE": 654.8, "FH_TOT_TRADED_QTY": 104100, "FH_TOT_TRADED_VAL": 15186.19, "FH_OPEN_INT": 23625, "FH_CHANGE_IN_OI": -17475, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14403, "CALCULATED_PREMIUM_VAL": 612.19 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SOLARINDS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=14000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SOLARINDS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 14000, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 340.45, "FH_TRADE_HIGH_PRICE": 340.45, "FH_TRADE_LOW_PRICE": 140.55, "FH_CLOSING_PRICE": 190.3, "FH_LAST_TRADED_PRICE": 184.4, "FH_PREV_CLS": 362.2, "FH_SETTLE_PRICE": 190.3, "FH_TOT_TRADED_QTY": 155775, "FH_TOT_TRADED_VAL": 22121.97, "FH_OPEN_INT": 47250, "FH_CHANGE_IN_OI": 2175, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14403, "CALCULATED_PREMIUM_VAL": 313.47 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PAGEIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=44000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PAGEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 44000, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1027.9, "FH_TRADE_HIGH_PRICE": 1128.15, "FH_TRADE_LOW_PRICE": 980, "FH_CLOSING_PRICE": 1006, "FH_LAST_TRADED_PRICE": 996, "FH_PREV_CLS": 1139.2, "FH_SETTLE_PRICE": 1006, "FH_TOT_TRADED_QTY": 870, "FH_TOT_TRADED_VAL": 391.91, "FH_OPEN_INT": 1935, "FH_CHANGE_IN_OI": 300, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 44130, "CALCULATED_PREMIUM_VAL": 9.11 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PAGEIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=44000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PAGEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 44000, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 750, "FH_TRADE_HIGH_PRICE": 796.75, "FH_TRADE_LOW_PRICE": 700, "FH_CLOSING_PRICE": 750.6, "FH_LAST_TRADED_PRICE": 757.5, "FH_PREV_CLS": 756.1, "FH_SETTLE_PRICE": 750.6, "FH_TOT_TRADED_QTY": 975, "FH_TOT_TRADED_VAL": 436.35, "FH_OPEN_INT": 2310, "FH_CHANGE_IN_OI": 165, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 44130, "CALCULATED_PREMIUM_VAL": 7.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=JSWENERGY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JSWENERGY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 30.5, "FH_TRADE_HIGH_PRICE": 33, "FH_TRADE_LOW_PRICE": 27.3, "FH_CLOSING_PRICE": 30.35, "FH_LAST_TRADED_PRICE": 30.05, "FH_PREV_CLS": 27.85, "FH_SETTLE_PRICE": 30.35, "FH_TOT_TRADED_QTY": 562000, "FH_TOT_TRADED_VAL": 2976.26, "FH_OPEN_INT": 414000, "FH_CHANGE_IN_OI": -184000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 525.75, "CALCULATED_PREMIUM_VAL": 166.26 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=JSWENERGY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JSWENERGY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.05, "FH_TRADE_HIGH_PRICE": 3.05, "FH_TRADE_LOW_PRICE": 2.25, "FH_CLOSING_PRICE": 2.45, "FH_LAST_TRADED_PRICE": 2.35, "FH_PREV_CLS": 3.45, "FH_SETTLE_PRICE": 2.45, "FH_TOT_TRADED_QTY": 313000, "FH_TOT_TRADED_VAL": 1572.98, "FH_OPEN_INT": 506000, "FH_CHANGE_IN_OI": 4000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 525.75, "CALCULATED_PREMIUM_VAL": 7.98 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SYNGENE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=630", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SYNGENE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 630, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 37.3, "FH_TRADE_HIGH_PRICE": 41.65, "FH_TRADE_LOW_PRICE": 36.75, "FH_CLOSING_PRICE": 36.9, "FH_LAST_TRADED_PRICE": 36.9, "FH_PREV_CLS": 38.45, "FH_SETTLE_PRICE": 42.45, "FH_TOT_TRADED_QTY": 31000, "FH_TOT_TRADED_VAL": 207.3, "FH_OPEN_INT": 35000, "FH_CHANGE_IN_OI": -9000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 664.15, "CALCULATED_PREMIUM_VAL": 12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SYNGENE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=630", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SYNGENE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 630, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.15, "FH_TRADE_HIGH_PRICE": 4.45, "FH_TRADE_LOW_PRICE": 3.2, "FH_CLOSING_PRICE": 3.55, "FH_LAST_TRADED_PRICE": 3.4, "FH_PREV_CLS": 4.35, "FH_SETTLE_PRICE": 3.55, "FH_TOT_TRADED_QTY": 163000, "FH_TOT_TRADED_VAL": 1032.86, "FH_OPEN_INT": 201000, "FH_CHANGE_IN_OI": 8000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 664.15, "CALCULATED_PREMIUM_VAL": 5.96 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HDFCAMC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCAMC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5600, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 276.9, "FH_TRADE_HIGH_PRICE": 286.35, "FH_TRADE_LOW_PRICE": 246, "FH_CLOSING_PRICE": 251.2, "FH_LAST_TRADED_PRICE": 248.9, "FH_PREV_CLS": 266.8, "FH_SETTLE_PRICE": 251.2, "FH_TOT_TRADED_QTY": 7950, "FH_TOT_TRADED_VAL": 465.76, "FH_OPEN_INT": 34050, "FH_CHANGE_IN_OI": -1350, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5798.5, "CALCULATED_PREMIUM_VAL": 20.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=HDFCAMC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCAMC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5600, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 38, "FH_TRADE_HIGH_PRICE": 41.7, "FH_TRADE_LOW_PRICE": 35.3, "FH_CLOSING_PRICE": 39.4, "FH_LAST_TRADED_PRICE": 39.1, "FH_PREV_CLS": 41.55, "FH_SETTLE_PRICE": 39.4, "FH_TOT_TRADED_QTY": 42000, "FH_TOT_TRADED_VAL": 2368.28, "FH_OPEN_INT": 80700, "FH_CHANGE_IN_OI": -2850, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5798.5, "CALCULATED_PREMIUM_VAL": 16.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=IIFL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=440", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IIFL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 440, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.45, "FH_TRADE_HIGH_PRICE": 13.65, "FH_TRADE_LOW_PRICE": 9, "FH_CLOSING_PRICE": 9.85, "FH_LAST_TRADED_PRICE": 9.6, "FH_PREV_CLS": 13.15, "FH_SETTLE_PRICE": 9.85, "FH_TOT_TRADED_QTY": 321750, "FH_TOT_TRADED_VAL": 1451.36, "FH_OPEN_INT": 376200, "FH_CHANGE_IN_OI": 100650, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 434.55, "CALCULATED_PREMIUM_VAL": 35.66 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=IIFL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=440", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IIFL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 440, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.4, "FH_TRADE_HIGH_PRICE": 13.9, "FH_TRADE_LOW_PRICE": 11.45, "FH_CLOSING_PRICE": 13.4, "FH_LAST_TRADED_PRICE": 13.35, "FH_PREV_CLS": 12.05, "FH_SETTLE_PRICE": 13.4, "FH_TOT_TRADED_QTY": 128700, "FH_TOT_TRADED_VAL": 582.77, "FH_OPEN_INT": 283800, "FH_CHANGE_IN_OI": -9900, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 434.55, "CALCULATED_PREMIUM_VAL": 16.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PHOENIXLTD&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PHOENIXLTD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 80.85, "FH_TRADE_HIGH_PRICE": 81.5, "FH_TRADE_LOW_PRICE": 70.35, "FH_CLOSING_PRICE": 75.8, "FH_LAST_TRADED_PRICE": 75.8, "FH_PREV_CLS": 74.5, "FH_SETTLE_PRICE": 75.8, "FH_TOT_TRADED_QTY": 5600, "FH_TOT_TRADED_VAL": 88.19, "FH_OPEN_INT": 38500, "FH_CHANGE_IN_OI": -350, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1560.1, "CALCULATED_PREMIUM_VAL": 4.19 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=PHOENIXLTD&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PHOENIXLTD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.35, "FH_TRADE_HIGH_PRICE": 17.2, "FH_TRADE_LOW_PRICE": 13.95, "FH_CLOSING_PRICE": 14.4, "FH_LAST_TRADED_PRICE": 14.25, "FH_PREV_CLS": 16.45, "FH_SETTLE_PRICE": 14.4, "FH_TOT_TRADED_QTY": 25200, "FH_TOT_TRADED_VAL": 381.8, "FH_OPEN_INT": 140000, "FH_CHANGE_IN_OI": -2450, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1560.1, "CALCULATED_PREMIUM_VAL": 3.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BDL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BDL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1450, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 71.45, "FH_TRADE_HIGH_PRICE": 142, "FH_TRADE_LOW_PRICE": 67.75, "FH_CLOSING_PRICE": 131.2, "FH_LAST_TRADED_PRICE": 128.35, "FH_PREV_CLS": 68.85, "FH_SETTLE_PRICE": 131.2, "FH_TOT_TRADED_QTY": 431275, "FH_TOT_TRADED_VAL": 6677.15, "FH_OPEN_INT": 104975, "FH_CHANGE_IN_OI": -75725, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1566.5, "CALCULATED_PREMIUM_VAL": 423.66 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=BDL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BDL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1450, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 28.05, "FH_TRADE_HIGH_PRICE": 29.35, "FH_TRADE_LOW_PRICE": 9.8, "FH_CLOSING_PRICE": 10.35, "FH_LAST_TRADED_PRICE": 10, "FH_PREV_CLS": 30, "FH_SETTLE_PRICE": 10.35, "FH_TOT_TRADED_QTY": 1390350, "FH_TOT_TRADED_VAL": 20353.48, "FH_OPEN_INT": 330200, "FH_CHANGE_IN_OI": 41600, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1566.5, "CALCULATED_PREMIUM_VAL": 193.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TITAGARH&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=840", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TITAGARH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 840, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 72, "FH_TRADE_HIGH_PRICE": 94.35, "FH_TRADE_LOW_PRICE": 72, "FH_CLOSING_PRICE": 93.15, "FH_LAST_TRADED_PRICE": 93, "FH_PREV_CLS": 72.05, "FH_SETTLE_PRICE": 93.15, "FH_TOT_TRADED_QTY": 34075, "FH_TOT_TRADED_VAL": 315.4, "FH_OPEN_INT": 45675, "FH_CHANGE_IN_OI": -2900, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 927.5, "CALCULATED_PREMIUM_VAL": 29.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=TITAGARH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=840", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TITAGARH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 840, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.9, "FH_TRADE_HIGH_PRICE": 5.9, "FH_TRADE_LOW_PRICE": 2.8, "FH_CLOSING_PRICE": 2.95, "FH_LAST_TRADED_PRICE": 3, "FH_PREV_CLS": 6.35, "FH_SETTLE_PRICE": 2.95, "FH_TOT_TRADED_QTY": 472700, "FH_TOT_TRADED_VAL": 3987.78, "FH_OPEN_INT": 221850, "FH_CHANGE_IN_OI": 59450, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 927.5, "CALCULATED_PREMIUM_VAL": 17.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ANGELONE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ANGELONE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2250, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 78, "FH_TRADE_HIGH_PRICE": 87, "FH_TRADE_LOW_PRICE": 66.6, "FH_CLOSING_PRICE": 75.3, "FH_LAST_TRADED_PRICE": 76, "FH_PREV_CLS": 73.3, "FH_SETTLE_PRICE": 75.3, "FH_TOT_TRADED_QTY": 1577750, "FH_TOT_TRADED_VAL": 36744.38, "FH_OPEN_INT": 325750, "FH_CHANGE_IN_OI": 92250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2222.3, "CALCULATED_PREMIUM_VAL": 1245 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=ANGELONE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ANGELONE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2250, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 100.05, "FH_TRADE_HIGH_PRICE": 102.9, "FH_TRADE_LOW_PRICE": 83.95, "FH_CLOSING_PRICE": 95.65, "FH_LAST_TRADED_PRICE": 98.2, "FH_PREV_CLS": 115.6, "FH_SETTLE_PRICE": 95.65, "FH_TOT_TRADED_QTY": 571750, "FH_TOT_TRADED_VAL": 13392.74, "FH_OPEN_INT": 198250, "FH_CHANGE_IN_OI": 30000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2222.3, "CALCULATED_PREMIUM_VAL": 528.36 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=INOXWIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=135", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INOXWIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 135, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.1, "FH_TRADE_HIGH_PRICE": 15.4, "FH_TRADE_LOW_PRICE": 14.25, "FH_CLOSING_PRICE": 14.25, "FH_LAST_TRADED_PRICE": 14.25, "FH_PREV_CLS": 14.6, "FH_SETTLE_PRICE": 16.7, "FH_TOT_TRADED_QTY": 35992, "FH_TOT_TRADED_VAL": 53.9, "FH_OPEN_INT": 176688, "FH_CHANGE_IN_OI": 3272, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 148.92, "CALCULATED_PREMIUM_VAL": 5.32 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=INOXWIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=135", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INOXWIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 135, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.35, "FH_TRADE_HIGH_PRICE": 0.5, "FH_TRADE_LOW_PRICE": 0.35, "FH_CLOSING_PRICE": 0.5, "FH_LAST_TRADED_PRICE": 0.45, "FH_PREV_CLS": 0.4, "FH_SETTLE_PRICE": 0.5, "FH_TOT_TRADED_QTY": 307568, "FH_TOT_TRADED_VAL": 416.58, "FH_OPEN_INT": 680576, "FH_CHANGE_IN_OI": 134152, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 148.92, "CALCULATED_PREMIUM_VAL": 1.37 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=MCX&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=7400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MCX", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7400, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 370, "FH_TRADE_HIGH_PRICE": 487.15, "FH_TRADE_LOW_PRICE": 370, "FH_CLOSING_PRICE": 441.3, "FH_LAST_TRADED_PRICE": 440, "FH_PREV_CLS": 334.15, "FH_SETTLE_PRICE": 441.3, "FH_TOT_TRADED_QTY": 32250, "FH_TOT_TRADED_VAL": 2525.24, "FH_OPEN_INT": 34875, "FH_CHANGE_IN_OI": -4000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7728.5, "CALCULATED_PREMIUM_VAL": 138.74 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=MCX&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=7400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MCX", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7400, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 128.05, "FH_TRADE_HIGH_PRICE": 128.05, "FH_TRADE_LOW_PRICE": 70.55, "FH_CLOSING_PRICE": 83.15, "FH_LAST_TRADED_PRICE": 82.7, "FH_PREV_CLS": 145, "FH_SETTLE_PRICE": 83.15, "FH_TOT_TRADED_QTY": 185375, "FH_TOT_TRADED_VAL": 13879, "FH_OPEN_INT": 58750, "FH_CHANGE_IN_OI": -500, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7728.5, "CALCULATED_PREMIUM_VAL": 161.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SHRIRAMFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=570", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SHRIRAMFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 570, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 56.5, "FH_TRADE_HIGH_PRICE": 65.65, "FH_TRADE_LOW_PRICE": 53.7, "FH_CLOSING_PRICE": 62.95, "FH_LAST_TRADED_PRICE": 62.25, "FH_PREV_CLS": 53.55, "FH_SETTLE_PRICE": 62.95, "FH_TOT_TRADED_QTY": 29700, "FH_TOT_TRADED_VAL": 187.69, "FH_OPEN_INT": 101475, "FH_CHANGE_IN_OI": 5775, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 632.85, "CALCULATED_PREMIUM_VAL": 18.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=SHRIRAMFIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=570", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SHRIRAMFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 570, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2, "FH_TRADE_HIGH_PRICE": 2, "FH_TRADE_LOW_PRICE": 1.05, "FH_CLOSING_PRICE": 1.15, "FH_LAST_TRADED_PRICE": 1.25, "FH_PREV_CLS": 1.95, "FH_SETTLE_PRICE": 1.15, "FH_TOT_TRADED_QTY": 247500, "FH_TOT_TRADED_VAL": 1414.25, "FH_OPEN_INT": 420750, "FH_CHANGE_IN_OI": -78375, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 632.85, "CALCULATED_PREMIUM_VAL": 3.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=360ONE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1040", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "360ONE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1040, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 37.25, "FH_TRADE_HIGH_PRICE": 45.6, "FH_TRADE_LOW_PRICE": 36.75, "FH_CLOSING_PRICE": 45.35, "FH_LAST_TRADED_PRICE": 45.05, "FH_PREV_CLS": 40.05, "FH_SETTLE_PRICE": 45.35, "FH_TOT_TRADED_QTY": 18500, "FH_TOT_TRADED_VAL": 200.4, "FH_OPEN_INT": 56000, "FH_CHANGE_IN_OI": -7500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1068.8, "CALCULATED_PREMIUM_VAL": 8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=360ONE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1040", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "360ONE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1040, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.9, "FH_TRADE_HIGH_PRICE": 19.9, "FH_TRADE_LOW_PRICE": 13.05, "FH_CLOSING_PRICE": 13.4, "FH_LAST_TRADED_PRICE": 13.25, "FH_PREV_CLS": 18, "FH_SETTLE_PRICE": 13.4, "FH_TOT_TRADED_QTY": 123500, "FH_TOT_TRADED_VAL": 1307.07, "FH_OPEN_INT": 92000, "FH_CHANGE_IN_OI": 2500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1068.8, "CALCULATED_PREMIUM_VAL": 22.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=INDIGO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDIGO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 95.3, "FH_TRADE_HIGH_PRICE": 137.4, "FH_TRADE_LOW_PRICE": 93.15, "FH_CLOSING_PRICE": 103.95, "FH_LAST_TRADED_PRICE": 103.25, "FH_PREV_CLS": 90.75, "FH_SETTLE_PRICE": 103.95, "FH_TOT_TRADED_QTY": 1951650, "FH_TOT_TRADED_VAL": 113530.8, "FH_OPEN_INT": 397950, "FH_CHANGE_IN_OI": -52650, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5727.5, "CALCULATED_PREMIUM_VAL": 2286.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=12-09-2025&to=12-09-2025&instrumentType=OPTSTK&symbol=INDIGO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDIGO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 112.7, "FH_TRADE_HIGH_PRICE": 118, "FH_TRADE_LOW_PRICE": 65.75, "FH_CLOSING_PRICE": 83.45, "FH_LAST_TRADED_PRICE": 83.85, "FH_PREV_CLS": 118.3, "FH_SETTLE_PRICE": 83.45, "FH_TOT_TRADED_QTY": 549750, "FH_TOT_TRADED_VAL": 31775.78, "FH_OPEN_INT": 280650, "FH_CHANGE_IN_OI": 13650, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "12-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-11T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5727.5, "CALCULATED_PREMIUM_VAL": 440.03 } ] } ] }