{ "results": [ { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 12, "FH_TRADE_HIGH_PRICE": 30.85, "FH_TRADE_LOW_PRICE": 10.8, "FH_CLOSING_PRICE": 21.55, "FH_LAST_TRADED_PRICE": 22, "FH_PREV_CLS": 12.2, "FH_SETTLE_PRICE": 21.55, "FH_TOT_TRADED_QTY": 5726950, "FH_TOT_TRADED_VAL": 30311.62, "FH_OPEN_INT": 672100, "FH_CHANGE_IN_OI": -750825, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 522.8, "CALCULATED_PREMIUM_VAL": 1104.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 12.45, "FH_TRADE_HIGH_PRICE": 12.85, "FH_TRADE_LOW_PRICE": 4.5, "FH_CLOSING_PRICE": 6, "FH_LAST_TRADED_PRICE": 5.65, "FH_PREV_CLS": 12.2, "FH_SETTLE_PRICE": 6, "FH_TOT_TRADED_QTY": 6796200, "FH_TOT_TRADED_VAL": 35084.42, "FH_OPEN_INT": 1006975, "FH_CHANGE_IN_OI": 317250, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 522.8, "CALCULATED_PREMIUM_VAL": 423.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 50, "FH_TRADE_HIGH_PRICE": 51.65, "FH_TRADE_LOW_PRICE": 46.8, "FH_CLOSING_PRICE": 46.8, "FH_LAST_TRADED_PRICE": 46.8, "FH_PREV_CLS": 57.4, "FH_SETTLE_PRICE": 46.8, "FH_TOT_TRADED_QTY": 7700, "FH_TOT_TRADED_VAL": 102.4, "FH_OPEN_INT": 50600, "FH_CHANGE_IN_OI": -1100, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1303.5, "CALCULATED_PREMIUM_VAL": 3.84 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 15.25, "FH_TRADE_HIGH_PRICE": 17, "FH_TRADE_LOW_PRICE": 14.1, "FH_CLOSING_PRICE": 16.8, "FH_LAST_TRADED_PRICE": 16.9, "FH_PREV_CLS": 13.5, "FH_SETTLE_PRICE": 16.8, "FH_TOT_TRADED_QTY": 18150, "FH_TOT_TRADED_VAL": 235.2, "FH_OPEN_INT": 91300, "FH_CHANGE_IN_OI": -2750, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1303.5, "CALCULATED_PREMIUM_VAL": 2.88 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 22.9, "FH_TRADE_HIGH_PRICE": 24, "FH_TRADE_LOW_PRICE": 14.8, "FH_CLOSING_PRICE": 17.3, "FH_LAST_TRADED_PRICE": 17.95, "FH_PREV_CLS": 22.9, "FH_SETTLE_PRICE": 17.3, "FH_TOT_TRADED_QTY": 602700, "FH_TOT_TRADED_VAL": 22102.5, "FH_OPEN_INT": 429975, "FH_CHANGE_IN_OI": 87150, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3523, "CALCULATED_PREMIUM_VAL": 103.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 107, "FH_TRADE_HIGH_PRICE": 136.55, "FH_TRADE_LOW_PRICE": 107, "FH_CLOSING_PRICE": 126.65, "FH_LAST_TRADED_PRICE": 124.85, "FH_PREV_CLS": 98.15, "FH_SETTLE_PRICE": 126.65, "FH_TOT_TRADED_QTY": 67900, "FH_TOT_TRADED_VAL": 2562.89, "FH_OPEN_INT": 105350, "FH_CHANGE_IN_OI": -700, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3523, "CALCULATED_PREMIUM_VAL": 84.54 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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, "FH_TRADE_HIGH_PRICE": 14.75, "FH_TRADE_LOW_PRICE": 12.7, "FH_CLOSING_PRICE": 13.2, "FH_LAST_TRADED_PRICE": 12.85, "FH_PREV_CLS": 12.1, "FH_SETTLE_PRICE": 13.2, "FH_TOT_TRADED_QTY": 144000, "FH_TOT_TRADED_VAL": 408.47, "FH_OPEN_INT": 703800, "FH_CHANGE_IN_OI": -43200, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 280.9, "CALCULATED_PREMIUM_VAL": 19.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.45, "FH_TRADE_HIGH_PRICE": 1.6, "FH_TRADE_LOW_PRICE": 1.15, "FH_CLOSING_PRICE": 1.55, "FH_LAST_TRADED_PRICE": 1.6, "FH_PREV_CLS": 1.85, "FH_SETTLE_PRICE": 1.55, "FH_TOT_TRADED_QTY": 581400, "FH_TOT_TRADED_VAL": 1577.99, "FH_OPEN_INT": 1512000, "FH_CHANGE_IN_OI": 118800, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 280.9, "CALCULATED_PREMIUM_VAL": 8.21 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 10.3, "FH_TRADE_HIGH_PRICE": 10.35, "FH_TRADE_LOW_PRICE": 9.15, "FH_CLOSING_PRICE": 10.15, "FH_LAST_TRADED_PRICE": 10.35, "FH_PREV_CLS": 10.85, "FH_SETTLE_PRICE": 10.15, "FH_TOT_TRADED_QTY": 65625, "FH_TOT_TRADED_VAL": 160.69, "FH_OPEN_INT": 428125, "FH_CHANGE_IN_OI": -3125, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 242.64, "CALCULATED_PREMIUM_VAL": 6.47 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.6, "FH_TRADE_HIGH_PRICE": 2.2, "FH_TRADE_LOW_PRICE": 1.6, "FH_CLOSING_PRICE": 1.7, "FH_LAST_TRADED_PRICE": 1.65, "FH_PREV_CLS": 1.75, "FH_SETTLE_PRICE": 1.7, "FH_TOT_TRADED_QTY": 384375, "FH_TOT_TRADED_VAL": 910.52, "FH_OPEN_INT": 815625, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 242.64, "CALCULATED_PREMIUM_VAL": 7.24 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 64.3, "FH_TRADE_HIGH_PRICE": 64.3, "FH_TRADE_LOW_PRICE": 52.5, "FH_CLOSING_PRICE": 55.8, "FH_LAST_TRADED_PRICE": 54.55, "FH_PREV_CLS": 64.3, "FH_SETTLE_PRICE": 55.8, "FH_TOT_TRADED_QTY": 33375, "FH_TOT_TRADED_VAL": 472.83, "FH_OPEN_INT": 56250, "FH_CHANGE_IN_OI": -1875, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1411.9, "CALCULATED_PREMIUM_VAL": 18.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 9.45, "FH_TRADE_HIGH_PRICE": 13.1, "FH_TRADE_LOW_PRICE": 9.4, "FH_CLOSING_PRICE": 10.4, "FH_LAST_TRADED_PRICE": 10.8, "FH_PREV_CLS": 9.85, "FH_SETTLE_PRICE": 10.4, "FH_TOT_TRADED_QTY": 74625, "FH_TOT_TRADED_VAL": 1022.83, "FH_OPEN_INT": 160125, "FH_CHANGE_IN_OI": 14625, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1411.9, "CALCULATED_PREMIUM_VAL": 7.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 73.6, "FH_TRADE_HIGH_PRICE": 82, "FH_TRADE_LOW_PRICE": 57.4, "FH_CLOSING_PRICE": 79.45, "FH_LAST_TRADED_PRICE": 82, "FH_PREV_CLS": 70.05, "FH_SETTLE_PRICE": 79.45, "FH_TOT_TRADED_QTY": 13975, "FH_TOT_TRADED_VAL": 272.53, "FH_OPEN_INT": 13325, "FH_CHANGE_IN_OI": -650, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1940.2, "CALCULATED_PREMIUM_VAL": 9.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 323.2, "FH_TRADE_HIGH_PRICE": 323.2, "FH_TRADE_LOW_PRICE": 288.65, "FH_CLOSING_PRICE": 318.35, "FH_LAST_TRADED_PRICE": 318.1, "FH_PREV_CLS": 358.3, "FH_SETTLE_PRICE": 318.35, "FH_TOT_TRADED_QTY": 5750, "FH_TOT_TRADED_VAL": 425.95, "FH_OPEN_INT": 18000, "FH_CHANGE_IN_OI": 625, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7359, "CALCULATED_PREMIUM_VAL": 17.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 37.15, "FH_TRADE_HIGH_PRICE": 59.4, "FH_TRADE_LOW_PRICE": 36.85, "FH_CLOSING_PRICE": 44.05, "FH_LAST_TRADED_PRICE": 43.4, "FH_PREV_CLS": 37.85, "FH_SETTLE_PRICE": 44.05, "FH_TOT_TRADED_QTY": 54125, "FH_TOT_TRADED_VAL": 3869.05, "FH_OPEN_INT": 44875, "FH_CHANGE_IN_OI": -5000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7359, "CALCULATED_PREMIUM_VAL": 26.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 144.8, "FH_TRADE_HIGH_PRICE": 167.95, "FH_TRADE_LOW_PRICE": 132.05, "FH_CLOSING_PRICE": 155.6, "FH_LAST_TRADED_PRICE": 154.5, "FH_PREV_CLS": 135.95, "FH_SETTLE_PRICE": 155.6, "FH_TOT_TRADED_QTY": 128625, "FH_TOT_TRADED_VAL": 4767.26, "FH_OPEN_INT": 124425, "FH_CHANGE_IN_OI": 16100, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3685.5, "CALCULATED_PREMIUM_VAL": 201.08 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 6.85, "FH_TRADE_HIGH_PRICE": 7.55, "FH_TRADE_LOW_PRICE": 4.65, "FH_CLOSING_PRICE": 4.85, "FH_LAST_TRADED_PRICE": 4.95, "FH_PREV_CLS": 6.85, "FH_SETTLE_PRICE": 4.85, "FH_TOT_TRADED_QTY": 355775, "FH_TOT_TRADED_VAL": 12649.1, "FH_OPEN_INT": 294875, "FH_CHANGE_IN_OI": 19950, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3685.5, "CALCULATED_PREMIUM_VAL": 19.08 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 26.2, "FH_TRADE_HIGH_PRICE": 26.65, "FH_TRADE_LOW_PRICE": 24.35, "FH_CLOSING_PRICE": 26, "FH_LAST_TRADED_PRICE": 25.95, "FH_PREV_CLS": 23, "FH_SETTLE_PRICE": 26, "FH_TOT_TRADED_QTY": 147150, "FH_TOT_TRADED_VAL": 589.9, "FH_OPEN_INT": 552150, "FH_CHANGE_IN_OI": -64800, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 399.75, "CALCULATED_PREMIUM_VAL": 38.09 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.55, "FH_TRADE_HIGH_PRICE": 0.6, "FH_TRADE_LOW_PRICE": 0.4, "FH_CLOSING_PRICE": 0.55, "FH_LAST_TRADED_PRICE": 0.55, "FH_PREV_CLS": 0.6, "FH_SETTLE_PRICE": 0.55, "FH_TOT_TRADED_QTY": 336150, "FH_TOT_TRADED_VAL": 1262.28, "FH_OPEN_INT": 1676700, "FH_CHANGE_IN_OI": -31050, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 399.75, "CALCULATED_PREMIUM_VAL": 1.72 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 256.5, "FH_TRADE_HIGH_PRICE": 303, "FH_TRADE_LOW_PRICE": 256.5, "FH_CLOSING_PRICE": 280.7, "FH_LAST_TRADED_PRICE": 280.7, "FH_PREV_CLS": 265.9, "FH_SETTLE_PRICE": 295.3, "FH_TOT_TRADED_QTY": 3600, "FH_TOT_TRADED_VAL": 193.91, "FH_OPEN_INT": 48450, "FH_CHANGE_IN_OI": -2100, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5350, "CALCULATED_PREMIUM_VAL": 10.31 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 21.95, "FH_TRADE_HIGH_PRICE": 26, "FH_TRADE_LOW_PRICE": 15.9, "FH_CLOSING_PRICE": 18.4, "FH_LAST_TRADED_PRICE": 17.45, "FH_PREV_CLS": 23.15, "FH_SETTLE_PRICE": 18.4, "FH_TOT_TRADED_QTY": 153300, "FH_TOT_TRADED_VAL": 7848.69, "FH_OPEN_INT": 171900, "FH_CHANGE_IN_OI": 25500, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5350, "CALCULATED_PREMIUM_VAL": 30.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1008.7, "FH_TRADE_HIGH_PRICE": 1069.3, "FH_TRADE_LOW_PRICE": 1008.7, "FH_CLOSING_PRICE": 1069.3, "FH_LAST_TRADED_PRICE": 1069.3, "FH_PREV_CLS": 838.95, "FH_SETTLE_PRICE": 1137.55, "FH_TOT_TRADED_QTY": 200, "FH_TOT_TRADED_VAL": 16.48, "FH_OPEN_INT": 600, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8287.5, "CALCULATED_PREMIUM_VAL": 2.08 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 9.4, "FH_TRADE_HIGH_PRICE": 12.5, "FH_TRADE_LOW_PRICE": 8.55, "FH_CLOSING_PRICE": 11.1, "FH_LAST_TRADED_PRICE": 10, "FH_PREV_CLS": 9.4, "FH_SETTLE_PRICE": 11.1, "FH_TOT_TRADED_QTY": 65600, "FH_TOT_TRADED_VAL": 4730.07, "FH_OPEN_INT": 13200, "FH_CHANGE_IN_OI": 2900, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8287.5, "CALCULATED_PREMIUM_VAL": 6.87 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 42.5, "FH_TRADE_HIGH_PRICE": 48.65, "FH_TRADE_LOW_PRICE": 39.55, "FH_CLOSING_PRICE": 46.6, "FH_LAST_TRADED_PRICE": 47, "FH_PREV_CLS": 41.25, "FH_SETTLE_PRICE": 46.6, "FH_TOT_TRADED_QTY": 634500, "FH_TOT_TRADED_VAL": 16010.6, "FH_OPEN_INT": 105750, "FH_CHANGE_IN_OI": -8750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2493.6, "CALCULATED_PREMIUM_VAL": 275 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 30.2, "FH_TRADE_HIGH_PRICE": 31.05, "FH_TRADE_LOW_PRICE": 25.25, "FH_CLOSING_PRICE": 25.95, "FH_LAST_TRADED_PRICE": 25.6, "FH_PREV_CLS": 31.65, "FH_SETTLE_PRICE": 25.95, "FH_TOT_TRADED_QTY": 319500, "FH_TOT_TRADED_VAL": 8012.73, "FH_OPEN_INT": 158500, "FH_CHANGE_IN_OI": 10250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2493.6, "CALCULATED_PREMIUM_VAL": 89.13 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 781.4, "FH_TRADE_HIGH_PRICE": 972.65, "FH_TRADE_LOW_PRICE": 765, "FH_CLOSING_PRICE": 955.15, "FH_LAST_TRADED_PRICE": 954.95, "FH_PREV_CLS": 767, "FH_SETTLE_PRICE": 955.15, "FH_TOT_TRADED_QTY": 14700, "FH_TOT_TRADED_VAL": 2305.63, "FH_OPEN_INT": 114250, "FH_CHANGE_IN_OI": -3350, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 15801, "CALCULATED_PREMIUM_VAL": 130.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 22.5, "FH_TRADE_HIGH_PRICE": 22.5, "FH_TRADE_LOW_PRICE": 14.9, "FH_CLOSING_PRICE": 16.6, "FH_LAST_TRADED_PRICE": 17.55, "FH_PREV_CLS": 21.45, "FH_SETTLE_PRICE": 16.6, "FH_TOT_TRADED_QTY": 142150, "FH_TOT_TRADED_VAL": 21062.32, "FH_OPEN_INT": 237550, "FH_CHANGE_IN_OI": -4350, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 15801, "CALCULATED_PREMIUM_VAL": 24.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 152, "FH_TRADE_HIGH_PRICE": 156.8, "FH_TRADE_LOW_PRICE": 151.95, "FH_CLOSING_PRICE": 154.55, "FH_LAST_TRADED_PRICE": 154.55, "FH_PREV_CLS": 147.1, "FH_SETTLE_PRICE": 152.45, "FH_TOT_TRADED_QTY": 3000, "FH_TOT_TRADED_VAL": 38.21, "FH_OPEN_INT": 83500, "FH_CHANGE_IN_OI": 500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1268.6, "CALCULATED_PREMIUM_VAL": 4.61 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1, "FH_TRADE_HIGH_PRICE": 1.5, "FH_TRADE_LOW_PRICE": 1, "FH_CLOSING_PRICE": 1.3, "FH_LAST_TRADED_PRICE": 1.35, "FH_PREV_CLS": 1.5, "FH_SETTLE_PRICE": 1.3, "FH_TOT_TRADED_QTY": 32500, "FH_TOT_TRADED_VAL": 364.38, "FH_OPEN_INT": 361000, "FH_CHANGE_IN_OI": -5000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1268.6, "CALCULATED_PREMIUM_VAL": 0.38 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 78.1, "FH_TRADE_HIGH_PRICE": 80.5, "FH_TRADE_LOW_PRICE": 70.3, "FH_CLOSING_PRICE": 78.9, "FH_LAST_TRADED_PRICE": 78.8, "FH_PREV_CLS": 74.6, "FH_SETTLE_PRICE": 78.9, "FH_TOT_TRADED_QTY": 70625, "FH_TOT_TRADED_VAL": 795.17, "FH_OPEN_INT": 356875, "FH_CHANGE_IN_OI": -28750, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1126, "CALCULATED_PREMIUM_VAL": 53.61 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.1, "FH_TRADE_HIGH_PRICE": 1.2, "FH_TRADE_LOW_PRICE": 0.85, "FH_CLOSING_PRICE": 0.95, "FH_LAST_TRADED_PRICE": 0.95, "FH_PREV_CLS": 1.15, "FH_SETTLE_PRICE": 0.95, "FH_TOT_TRADED_QTY": 333750, "FH_TOT_TRADED_VAL": 3507.82, "FH_OPEN_INT": 1320625, "FH_CHANGE_IN_OI": 14375, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1126, "CALCULATED_PREMIUM_VAL": 3.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 121, "FH_TRADE_HIGH_PRICE": 130.8, "FH_TRADE_LOW_PRICE": 112.3, "FH_CLOSING_PRICE": 120.95, "FH_LAST_TRADED_PRICE": 116.75, "FH_PREV_CLS": 121, "FH_SETTLE_PRICE": 120.95, "FH_TOT_TRADED_QTY": 120900, "FH_TOT_TRADED_VAL": 2927.97, "FH_OPEN_INT": 606900, "FH_CHANGE_IN_OI": -6900, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2402, "CALCULATED_PREMIUM_VAL": 147.27 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 12.3, "FH_TRADE_HIGH_PRICE": 14.85, "FH_TRADE_LOW_PRICE": 10, "FH_CLOSING_PRICE": 10.45, "FH_LAST_TRADED_PRICE": 10.2, "FH_PREV_CLS": 12.55, "FH_SETTLE_PRICE": 10.45, "FH_TOT_TRADED_QTY": 350700, "FH_TOT_TRADED_VAL": 8107.46, "FH_OPEN_INT": 861000, "FH_CHANGE_IN_OI": 17100, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2402, "CALCULATED_PREMIUM_VAL": 41.36 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 106.7, "FH_LAST_TRADED_PRICE": 106.7, "FH_PREV_CLS": 106.7, "FH_SETTLE_PRICE": 85.45, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 20500, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1593.5, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=HAVELLS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1520", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 38.45, "FH_TRADE_HIGH_PRICE": 38.5, "FH_TRADE_LOW_PRICE": 33, "FH_CLOSING_PRICE": 35.45, "FH_LAST_TRADED_PRICE": 35.45, "FH_PREV_CLS": 37.35, "FH_SETTLE_PRICE": 35.45, "FH_TOT_TRADED_QTY": 15000, "FH_TOT_TRADED_VAL": 84.85, "FH_OPEN_INT": 275000, "FH_CHANGE_IN_OI": -1250, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 562.25, "CALCULATED_PREMIUM_VAL": 5.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.1, "FH_TRADE_HIGH_PRICE": 1.35, "FH_TRADE_LOW_PRICE": 0.9, "FH_CLOSING_PRICE": 0.95, "FH_LAST_TRADED_PRICE": 0.95, "FH_PREV_CLS": 1.1, "FH_SETTLE_PRICE": 0.95, "FH_TOT_TRADED_QTY": 142500, "FH_TOT_TRADED_VAL": 756.77, "FH_OPEN_INT": 471250, "FH_CHANGE_IN_OI": -23750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 562.25, "CALCULATED_PREMIUM_VAL": 1.52 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 9.2, "FH_TRADE_HIGH_PRICE": 9.2, "FH_TRADE_LOW_PRICE": 6.45, "FH_CLOSING_PRICE": 7.05, "FH_LAST_TRADED_PRICE": 7.3, "FH_PREV_CLS": 9.9, "FH_SETTLE_PRICE": 7.05, "FH_TOT_TRADED_QTY": 2645000, "FH_TOT_TRADED_VAL": 36964.18, "FH_OPEN_INT": 1837000, "FH_CHANGE_IN_OI": -158500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1413.8, "CALCULATED_PREMIUM_VAL": 198.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 126.45, "FH_LAST_TRADED_PRICE": 125.5, "FH_PREV_CLS": 126.45, "FH_SETTLE_PRICE": 129.5, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 122250, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1007.5, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.8, "FH_TRADE_HIGH_PRICE": 0.9, "FH_TRADE_LOW_PRICE": 0.65, "FH_CLOSING_PRICE": 0.7, "FH_LAST_TRADED_PRICE": 0.7, "FH_PREV_CLS": 0.85, "FH_SETTLE_PRICE": 0.7, "FH_TOT_TRADED_QTY": 72000, "FH_TOT_TRADED_VAL": 634.16, "FH_OPEN_INT": 720750, "FH_CHANGE_IN_OI": 31500, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1007.5, "CALCULATED_PREMIUM_VAL": 0.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=DIXON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=16750", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 51.55, "FH_TRADE_HIGH_PRICE": 58.75, "FH_TRADE_LOW_PRICE": 47.1, "FH_CLOSING_PRICE": 49.25, "FH_LAST_TRADED_PRICE": 50.25, "FH_PREV_CLS": 51.55, "FH_SETTLE_PRICE": 49.25, "FH_TOT_TRADED_QTY": 17150, "FH_TOT_TRADED_VAL": 2881.37, "FH_OPEN_INT": 32700, "FH_CHANGE_IN_OI": -800, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 18110, "CALCULATED_PREMIUM_VAL": 8.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 149.9, "FH_TRADE_HIGH_PRICE": 150.15, "FH_TRADE_LOW_PRICE": 119, "FH_CLOSING_PRICE": 120.7, "FH_LAST_TRADED_PRICE": 119, "FH_PREV_CLS": 124.7, "FH_SETTLE_PRICE": 120.7, "FH_TOT_TRADED_QTY": 2800, "FH_TOT_TRADED_VAL": 83.66, "FH_OPEN_INT": 48400, "FH_CHANGE_IN_OI": 600, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2948, "CALCULATED_PREMIUM_VAL": 3.86 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 14.7, "FH_TRADE_HIGH_PRICE": 17, "FH_TRADE_LOW_PRICE": 11.55, "FH_CLOSING_PRICE": 14.7, "FH_LAST_TRADED_PRICE": 16.55, "FH_PREV_CLS": 16.7, "FH_SETTLE_PRICE": 14.7, "FH_TOT_TRADED_QTY": 45200, "FH_TOT_TRADED_VAL": 1294.14, "FH_OPEN_INT": 94400, "FH_CHANGE_IN_OI": 14600, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2948, "CALCULATED_PREMIUM_VAL": 5.94 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 32.2, "FH_TRADE_HIGH_PRICE": 38.9, "FH_TRADE_LOW_PRICE": 32.2, "FH_CLOSING_PRICE": 33, "FH_LAST_TRADED_PRICE": 32.3, "FH_PREV_CLS": 31.85, "FH_SETTLE_PRICE": 33, "FH_TOT_TRADED_QTY": 25500, "FH_TOT_TRADED_VAL": 412.04, "FH_OPEN_INT": 119625, "FH_CHANGE_IN_OI": -1500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1559.6, "CALCULATED_PREMIUM_VAL": 9.14 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 2.2, "FH_TRADE_HIGH_PRICE": 3.05, "FH_TRADE_LOW_PRICE": 2.2, "FH_CLOSING_PRICE": 2.5, "FH_LAST_TRADED_PRICE": 2.3, "FH_PREV_CLS": 2.6, "FH_SETTLE_PRICE": 2.5, "FH_TOT_TRADED_QTY": 52000, "FH_TOT_TRADED_VAL": 604.56, "FH_OPEN_INT": 139500, "FH_CHANGE_IN_OI": 3500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1204.3, "CALCULATED_PREMIUM_VAL": 1.36 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 28.9, "FH_TRADE_HIGH_PRICE": 36.45, "FH_TRADE_LOW_PRICE": 20.35, "FH_CLOSING_PRICE": 21.25, "FH_LAST_TRADED_PRICE": 21, "FH_PREV_CLS": 29.85, "FH_SETTLE_PRICE": 21.25, "FH_TOT_TRADED_QTY": 513750, "FH_TOT_TRADED_VAL": 9478.97, "FH_OPEN_INT": 280125, "FH_CHANGE_IN_OI": 93375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1804, "CALCULATED_PREMIUM_VAL": 128.72 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 23.2, "FH_TRADE_HIGH_PRICE": 31.8, "FH_TRADE_LOW_PRICE": 20.2, "FH_CLOSING_PRICE": 30.7, "FH_LAST_TRADED_PRICE": 31.4, "FH_PREV_CLS": 24.05, "FH_SETTLE_PRICE": 30.7, "FH_TOT_TRADED_QTY": 220125, "FH_TOT_TRADED_VAL": 4063.61, "FH_OPEN_INT": 171750, "FH_CHANGE_IN_OI": -12375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1804, "CALCULATED_PREMIUM_VAL": 57.33 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 86, "FH_TRADE_HIGH_PRICE": 96.4, "FH_TRADE_LOW_PRICE": 85.6, "FH_CLOSING_PRICE": 94.7, "FH_LAST_TRADED_PRICE": 94.8, "FH_PREV_CLS": 93.8, "FH_SETTLE_PRICE": 94.7, "FH_TOT_TRADED_QTY": 6650, "FH_TOT_TRADED_VAL": 93.87, "FH_OPEN_INT": 209475, "FH_CHANGE_IN_OI": -2375, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1406.1, "CALCULATED_PREMIUM_VAL": 6.09 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 2.3, "FH_TRADE_HIGH_PRICE": 2.85, "FH_TRADE_LOW_PRICE": 2.1, "FH_CLOSING_PRICE": 2.2, "FH_LAST_TRADED_PRICE": 2.2, "FH_PREV_CLS": 2.1, "FH_SETTLE_PRICE": 2.2, "FH_TOT_TRADED_QTY": 106875, "FH_TOT_TRADED_VAL": 1413.25, "FH_OPEN_INT": 612275, "FH_CHANGE_IN_OI": 1900, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1406.1, "CALCULATED_PREMIUM_VAL": 2.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=BAJAJ-AUTO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=8700", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 26.15, "FH_TRADE_HIGH_PRICE": 33.05, "FH_TRADE_LOW_PRICE": 24.35, "FH_CLOSING_PRICE": 29.4, "FH_LAST_TRADED_PRICE": 29.4, "FH_PREV_CLS": 30.75, "FH_SETTLE_PRICE": 29.4, "FH_TOT_TRADED_QTY": 87375, "FH_TOT_TRADED_VAL": 7626.31, "FH_OPEN_INT": 81525, "FH_CHANGE_IN_OI": -5550, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 9084, "CALCULATED_PREMIUM_VAL": 24.69 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 290.95, "FH_TRADE_HIGH_PRICE": 292, "FH_TRADE_LOW_PRICE": 269.9, "FH_CLOSING_PRICE": 288.15, "FH_LAST_TRADED_PRICE": 288.6, "FH_PREV_CLS": 262.4, "FH_SETTLE_PRICE": 288.15, "FH_TOT_TRADED_QTY": 1800, "FH_TOT_TRADED_VAL": 74.46, "FH_OPEN_INT": 19800, "FH_CHANGE_IN_OI": -200, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4125.4, "CALCULATED_PREMIUM_VAL": 5.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 7, "FH_TRADE_HIGH_PRICE": 7, "FH_TRADE_LOW_PRICE": 5.55, "FH_CLOSING_PRICE": 6.4, "FH_LAST_TRADED_PRICE": 6.4, "FH_PREV_CLS": 7.65, "FH_SETTLE_PRICE": 6.4, "FH_TOT_TRADED_QTY": 12600, "FH_TOT_TRADED_VAL": 485.88, "FH_OPEN_INT": 30200, "FH_CHANGE_IN_OI": -3000, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4125.4, "CALCULATED_PREMIUM_VAL": 0.78 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1013, "FH_TRADE_HIGH_PRICE": 1050.3, "FH_TRADE_LOW_PRICE": 1013, "FH_CLOSING_PRICE": 1050.3, "FH_LAST_TRADED_PRICE": 1050.3, "FH_PREV_CLS": 1051.05, "FH_SETTLE_PRICE": 1092.2, "FH_TOT_TRADED_QTY": 500, "FH_TOT_TRADED_VAL": 36.12, "FH_OPEN_INT": 8800, "FH_CHANGE_IN_OI": -200, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7257.5, "CALCULATED_PREMIUM_VAL": 5.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 73.95, "FH_TRADE_HIGH_PRICE": 97.7, "FH_TRADE_LOW_PRICE": 68.65, "FH_CLOSING_PRICE": 80.05, "FH_LAST_TRADED_PRICE": 80.65, "FH_PREV_CLS": 70.4, "FH_SETTLE_PRICE": 80.05, "FH_TOT_TRADED_QTY": 132750, "FH_TOT_TRADED_VAL": 2421.96, "FH_OPEN_INT": 105000, "FH_CHANGE_IN_OI": -24750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1791.9, "CALCULATED_PREMIUM_VAL": 112.11 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 20.95, "FH_TRADE_HIGH_PRICE": 22.65, "FH_TRADE_LOW_PRICE": 14.15, "FH_CLOSING_PRICE": 19.75, "FH_LAST_TRADED_PRICE": 20, "FH_PREV_CLS": 23, "FH_SETTLE_PRICE": 19.75, "FH_TOT_TRADED_QTY": 266625, "FH_TOT_TRADED_VAL": 4686.91, "FH_OPEN_INT": 135000, "FH_CHANGE_IN_OI": 31500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1791.9, "CALCULATED_PREMIUM_VAL": 47.64 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 320.95, "FH_TRADE_HIGH_PRICE": 327.35, "FH_TRADE_LOW_PRICE": 276.25, "FH_CLOSING_PRICE": 294.6, "FH_LAST_TRADED_PRICE": 293.1, "FH_PREV_CLS": 279.85, "FH_SETTLE_PRICE": 294.6, "FH_TOT_TRADED_QTY": 3625, "FH_TOT_TRADED_VAL": 121.74, "FH_OPEN_INT": 13375, "FH_CHANGE_IN_OI": 250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3322.7, "CALCULATED_PREMIUM_VAL": 11.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 6, "FH_TRADE_HIGH_PRICE": 6.3, "FH_TRADE_LOW_PRICE": 4.5, "FH_CLOSING_PRICE": 5, "FH_LAST_TRADED_PRICE": 5.4, "FH_PREV_CLS": 7, "FH_SETTLE_PRICE": 5, "FH_TOT_TRADED_QTY": 50250, "FH_TOT_TRADED_VAL": 1535.25, "FH_OPEN_INT": 31250, "FH_CHANGE_IN_OI": -10125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3322.7, "CALCULATED_PREMIUM_VAL": 2.62 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 15.05, "FH_TRADE_HIGH_PRICE": 21.4, "FH_TRADE_LOW_PRICE": 13.9, "FH_CLOSING_PRICE": 18.6, "FH_LAST_TRADED_PRICE": 18.55, "FH_PREV_CLS": 15, "FH_SETTLE_PRICE": 18.6, "FH_TOT_TRADED_QTY": 465300, "FH_TOT_TRADED_VAL": 3705.49, "FH_OPEN_INT": 646800, "FH_CHANGE_IN_OI": 1100, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 768.05, "CALCULATED_PREMIUM_VAL": 76.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 13.25, "FH_TRADE_HIGH_PRICE": 14.2, "FH_TRADE_LOW_PRICE": 12, "FH_CLOSING_PRICE": 12.6, "FH_LAST_TRADED_PRICE": 12.6, "FH_PREV_CLS": 13.25, "FH_SETTLE_PRICE": 12.6, "FH_TOT_TRADED_QTY": 154350, "FH_TOT_TRADED_VAL": 282.5, "FH_OPEN_INT": 1376550, "FH_CHANGE_IN_OI": -12600, "FH_MARKET_LOT": 3150, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 181.6, "CALCULATED_PREMIUM_VAL": 20.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 49.5, "FH_TRADE_HIGH_PRICE": 52.7, "FH_TRADE_LOW_PRICE": 45.7, "FH_CLOSING_PRICE": 49.6, "FH_LAST_TRADED_PRICE": 48, "FH_PREV_CLS": 47.5, "FH_SETTLE_PRICE": 49.6, "FH_TOT_TRADED_QTY": 76250, "FH_TOT_TRADED_VAL": 998.96, "FH_OPEN_INT": 279375, "FH_CHANGE_IN_OI": 8750, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1311.4, "CALCULATED_PREMIUM_VAL": 38.21 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 4.55, "FH_TRADE_HIGH_PRICE": 4.65, "FH_TRADE_LOW_PRICE": 3.45, "FH_CLOSING_PRICE": 3.8, "FH_LAST_TRADED_PRICE": 4.05, "FH_PREV_CLS": 4.6, "FH_SETTLE_PRICE": 3.8, "FH_TOT_TRADED_QTY": 250625, "FH_TOT_TRADED_VAL": 3167.71, "FH_OPEN_INT": 575625, "FH_CHANGE_IN_OI": 53125, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1311.4, "CALCULATED_PREMIUM_VAL": 9.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 3.15, "FH_TRADE_HIGH_PRICE": 3.9, "FH_TRADE_LOW_PRICE": 2.95, "FH_CLOSING_PRICE": 3.3, "FH_LAST_TRADED_PRICE": 3.35, "FH_PREV_CLS": 3.05, "FH_SETTLE_PRICE": 3.3, "FH_TOT_TRADED_QTY": 655200, "FH_TOT_TRADED_VAL": 2151.79, "FH_OPEN_INT": 820800, "FH_CHANGE_IN_OI": -5400, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 315.05, "CALCULATED_PREMIUM_VAL": 22.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=CROMPTON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=325", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 700, "FH_LAST_TRADED_PRICE": 700, "FH_PREV_CLS": 700, "FH_SETTLE_PRICE": 755.8, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 15750, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6890.5, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 3, "FH_TRADE_HIGH_PRICE": 3.3, "FH_TRADE_LOW_PRICE": 3, "FH_CLOSING_PRICE": 3.3, "FH_LAST_TRADED_PRICE": 3.3, "FH_PREV_CLS": 3.85, "FH_SETTLE_PRICE": 2.3, "FH_TOT_TRADED_QTY": 875, "FH_TOT_TRADED_VAL": 53.84, "FH_OPEN_INT": 20300, "FH_CHANGE_IN_OI": -700, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6890.5, "CALCULATED_PREMIUM_VAL": 0.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 284.95, "FH_LAST_TRADED_PRICE": 284.95, "FH_PREV_CLS": 284.95, "FH_SETTLE_PRICE": 345.15, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 8575, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4142.2, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 9.45, "FH_TRADE_HIGH_PRICE": 13.5, "FH_TRADE_LOW_PRICE": 9.25, "FH_CLOSING_PRICE": 10.85, "FH_LAST_TRADED_PRICE": 10.85, "FH_PREV_CLS": 8.1, "FH_SETTLE_PRICE": 10.85, "FH_TOT_TRADED_QTY": 6825, "FH_TOT_TRADED_VAL": 263.5, "FH_OPEN_INT": 8050, "FH_CHANGE_IN_OI": -700, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4142.2, "CALCULATED_PREMIUM_VAL": 0.74 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 115, "FH_TRADE_HIGH_PRICE": 141.1, "FH_TRADE_LOW_PRICE": 115, "FH_CLOSING_PRICE": 130.15, "FH_LAST_TRADED_PRICE": 130, "FH_PREV_CLS": 71.5, "FH_SETTLE_PRICE": 130.15, "FH_TOT_TRADED_QTY": 9100, "FH_TOT_TRADED_VAL": 226.85, "FH_OPEN_INT": 11050, "FH_CHANGE_IN_OI": -2600, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2476.2, "CALCULATED_PREMIUM_VAL": 12.09 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 25.9, "FH_TRADE_HIGH_PRICE": 30.5, "FH_TRADE_LOW_PRICE": 25.9, "FH_CLOSING_PRICE": 28.4, "FH_LAST_TRADED_PRICE": 28, "FH_PREV_CLS": 24.65, "FH_SETTLE_PRICE": 28.4, "FH_TOT_TRADED_QTY": 255150, "FH_TOT_TRADED_VAL": 1041.95, "FH_OPEN_INT": 364500, "FH_CHANGE_IN_OI": -111375, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 405.65, "CALCULATED_PREMIUM_VAL": 72.38 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.2, "FH_TRADE_HIGH_PRICE": 1.25, "FH_TRADE_LOW_PRICE": 0.9, "FH_CLOSING_PRICE": 0.95, "FH_LAST_TRADED_PRICE": 0.95, "FH_PREV_CLS": 1.45, "FH_SETTLE_PRICE": 0.95, "FH_TOT_TRADED_QTY": 504225, "FH_TOT_TRADED_VAL": 1921.26, "FH_OPEN_INT": 931500, "FH_CHANGE_IN_OI": -6075, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 405.65, "CALCULATED_PREMIUM_VAL": 5.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 170, "FH_TRADE_HIGH_PRICE": 170, "FH_TRADE_LOW_PRICE": 149.2, "FH_CLOSING_PRICE": 149.2, "FH_LAST_TRADED_PRICE": 149.2, "FH_PREV_CLS": 172.45, "FH_SETTLE_PRICE": 149.2, "FH_TOT_TRADED_QTY": 3500, "FH_TOT_TRADED_VAL": 72.66, "FH_OPEN_INT": 39500, "FH_CHANGE_IN_OI": -1500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2057, "CALCULATED_PREMIUM_VAL": 5.46 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 2.45, "FH_TRADE_HIGH_PRICE": 2.55, "FH_TRADE_LOW_PRICE": 1.65, "FH_CLOSING_PRICE": 2.5, "FH_LAST_TRADED_PRICE": 2.5, "FH_PREV_CLS": 1.95, "FH_SETTLE_PRICE": 2.5, "FH_TOT_TRADED_QTY": 73500, "FH_TOT_TRADED_VAL": 1412.79, "FH_OPEN_INT": 149000, "FH_CHANGE_IN_OI": 17500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2057, "CALCULATED_PREMIUM_VAL": 1.59 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 3.8, "FH_TRADE_HIGH_PRICE": 5.1, "FH_TRADE_LOW_PRICE": 3.55, "FH_CLOSING_PRICE": 4.4, "FH_LAST_TRADED_PRICE": 4.2, "FH_PREV_CLS": 3.55, "FH_SETTLE_PRICE": 4.4, "FH_TOT_TRADED_QTY": 11830500, "FH_TOT_TRADED_VAL": 28298.65, "FH_OPEN_INT": 7535250, "FH_CHANGE_IN_OI": -1032750, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 236.88, "CALCULATED_PREMIUM_VAL": 496.98 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 2.05, "FH_TRADE_HIGH_PRICE": 2.35, "FH_TRADE_LOW_PRICE": 1.55, "FH_CLOSING_PRICE": 1.65, "FH_LAST_TRADED_PRICE": 1.7, "FH_PREV_CLS": 2.45, "FH_SETTLE_PRICE": 1.65, "FH_TOT_TRADED_QTY": 7294500, "FH_TOT_TRADED_VAL": 17278.32, "FH_OPEN_INT": 2814750, "FH_CHANGE_IN_OI": -366750, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 236.88, "CALCULATED_PREMIUM_VAL": 136.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 9, "FH_TRADE_HIGH_PRICE": 10.2, "FH_TRADE_LOW_PRICE": 8.95, "FH_CLOSING_PRICE": 9.25, "FH_LAST_TRADED_PRICE": 9.2, "FH_PREV_CLS": 8.25, "FH_SETTLE_PRICE": 9.25, "FH_TOT_TRADED_QTY": 68250, "FH_TOT_TRADED_VAL": 100.23, "FH_OPEN_INT": 390000, "FH_CHANGE_IN_OI": -9750, "FH_MARKET_LOT": 4875, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 145.94, "CALCULATED_PREMIUM_VAL": 6.38 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 85, "FH_TRADE_HIGH_PRICE": 97.3, "FH_TRADE_LOW_PRICE": 64.75, "FH_CLOSING_PRICE": 84.65, "FH_LAST_TRADED_PRICE": 83.75, "FH_PREV_CLS": 95, "FH_SETTLE_PRICE": 84.65, "FH_TOT_TRADED_QTY": 162450, "FH_TOT_TRADED_VAL": 7761.98, "FH_OPEN_INT": 97350, "FH_CHANGE_IN_OI": 3300, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4717.3, "CALCULATED_PREMIUM_VAL": 126.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.9, "FH_TRADE_HIGH_PRICE": 1, "FH_TRADE_LOW_PRICE": 0.65, "FH_CLOSING_PRICE": 0.7, "FH_LAST_TRADED_PRICE": 0.65, "FH_PREV_CLS": 1.15, "FH_SETTLE_PRICE": 0.7, "FH_TOT_TRADED_QTY": 3245000, "FH_TOT_TRADED_VAL": 6272.97, "FH_OPEN_INT": 1845000, "FH_CHANGE_IN_OI": 255000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 198.97, "CALCULATED_PREMIUM_VAL": 26.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 69, "FH_TRADE_HIGH_PRICE": 80.4, "FH_TRADE_LOW_PRICE": 69, "FH_CLOSING_PRICE": 79.2, "FH_LAST_TRADED_PRICE": 80.4, "FH_PREV_CLS": 60.25, "FH_SETTLE_PRICE": 79.2, "FH_TOT_TRADED_QTY": 9000, "FH_TOT_TRADED_VAL": 101, "FH_OPEN_INT": 36450, "FH_CHANGE_IN_OI": 1800, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1117.6, "CALCULATED_PREMIUM_VAL": 6.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 6, "FH_TRADE_HIGH_PRICE": 8.2, "FH_TRADE_LOW_PRICE": 4.5, "FH_CLOSING_PRICE": 5.5, "FH_LAST_TRADED_PRICE": 4.5, "FH_PREV_CLS": 7.05, "FH_SETTLE_PRICE": 5.5, "FH_TOT_TRADED_QTY": 117000, "FH_TOT_TRADED_VAL": 1236.48, "FH_OPEN_INT": 122850, "FH_CHANGE_IN_OI": 9450, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1117.6, "CALCULATED_PREMIUM_VAL": 7.98 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=ABB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5000", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 10.6, "FH_TRADE_HIGH_PRICE": 12.3, "FH_TRADE_LOW_PRICE": 8, "FH_CLOSING_PRICE": 8.6, "FH_LAST_TRADED_PRICE": 9.8, "FH_PREV_CLS": 11.85, "FH_SETTLE_PRICE": 8.6, "FH_TOT_TRADED_QTY": 62125, "FH_TOT_TRADED_VAL": 3111.96, "FH_OPEN_INT": 138500, "FH_CHANGE_IN_OI": -7250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5385.8, "CALCULATED_PREMIUM_VAL": 5.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 107.25, "FH_TRADE_HIGH_PRICE": 113, "FH_TRADE_LOW_PRICE": 98.45, "FH_CLOSING_PRICE": 103.25, "FH_LAST_TRADED_PRICE": 100.85, "FH_PREV_CLS": 89.4, "FH_SETTLE_PRICE": 103.25, "FH_TOT_TRADED_QTY": 61500, "FH_TOT_TRADED_VAL": 1773.75, "FH_OPEN_INT": 34750, "FH_CHANGE_IN_OI": -19750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2865.4, "CALCULATED_PREMIUM_VAL": 64.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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, "FH_TRADE_HIGH_PRICE": 13, "FH_TRADE_LOW_PRICE": 11.2, "FH_CLOSING_PRICE": 11.3, "FH_LAST_TRADED_PRICE": 11.35, "FH_PREV_CLS": 12.8, "FH_SETTLE_PRICE": 11.3, "FH_TOT_TRADED_QTY": 44000, "FH_TOT_TRADED_VAL": 95.59, "FH_OPEN_INT": 398750, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 215.06, "CALCULATED_PREMIUM_VAL": 5.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=IGL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=205", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 47.55, "FH_TRADE_HIGH_PRICE": 60.95, "FH_TRADE_LOW_PRICE": 45.8, "FH_CLOSING_PRICE": 59.25, "FH_LAST_TRADED_PRICE": 60.5, "FH_PREV_CLS": 47.35, "FH_SETTLE_PRICE": 59.25, "FH_TOT_TRADED_QTY": 516000, "FH_TOT_TRADED_VAL": 8020.03, "FH_OPEN_INT": 247200, "FH_CHANGE_IN_OI": -40200, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1547.2, "CALCULATED_PREMIUM_VAL": 280.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 13.9, "FH_TRADE_HIGH_PRICE": 14.75, "FH_TRADE_LOW_PRICE": 8.05, "FH_CLOSING_PRICE": 8.75, "FH_LAST_TRADED_PRICE": 8.8, "FH_PREV_CLS": 12.9, "FH_SETTLE_PRICE": 8.75, "FH_TOT_TRADED_QTY": 591600, "FH_TOT_TRADED_VAL": 8936.19, "FH_OPEN_INT": 422400, "FH_CHANGE_IN_OI": -1200, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1547.2, "CALCULATED_PREMIUM_VAL": 62.19 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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, "FH_TRADE_HIGH_PRICE": 16.75, "FH_TRADE_LOW_PRICE": 13.45, "FH_CLOSING_PRICE": 15.85, "FH_LAST_TRADED_PRICE": 15.85, "FH_PREV_CLS": 11.65, "FH_SETTLE_PRICE": 15.85, "FH_TOT_TRADED_QTY": 310075, "FH_TOT_TRADED_VAL": 1008.57, "FH_OPEN_INT": 416725, "FH_CHANGE_IN_OI": -77025, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 323.55, "CALCULATED_PREMIUM_VAL": 47.34 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.6, "FH_TRADE_HIGH_PRICE": 1.75, "FH_TRADE_LOW_PRICE": 1.05, "FH_CLOSING_PRICE": 1.1, "FH_LAST_TRADED_PRICE": 1.05, "FH_PREV_CLS": 1.95, "FH_SETTLE_PRICE": 1.1, "FH_TOT_TRADED_QTY": 1755775, "FH_TOT_TRADED_VAL": 5464.49, "FH_OPEN_INT": 1686650, "FH_CHANGE_IN_OI": 323900, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 323.55, "CALCULATED_PREMIUM_VAL": 21.59 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 47.45, "FH_TRADE_HIGH_PRICE": 63.25, "FH_TRADE_LOW_PRICE": 47.45, "FH_CLOSING_PRICE": 57.1, "FH_LAST_TRADED_PRICE": 57, "FH_PREV_CLS": 48.35, "FH_SETTLE_PRICE": 57.1, "FH_TOT_TRADED_QTY": 34000, "FH_TOT_TRADED_VAL": 240.74, "FH_OPEN_INT": 111000, "FH_CHANGE_IN_OI": -5000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 703.75, "CALCULATED_PREMIUM_VAL": 19.74 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=INDIANB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=650", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 272.5, "FH_LAST_TRADED_PRICE": 272.5, "FH_PREV_CLS": 272.5, "FH_SETTLE_PRICE": 267.4, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 22400, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3500.1, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 64, "FH_LAST_TRADED_PRICE": 64, "FH_PREV_CLS": 64, "FH_SETTLE_PRICE": 61.5, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 37200, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 962.6, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=FORTIS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=910", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 21.85, "FH_TRADE_HIGH_PRICE": 25.45, "FH_TRADE_LOW_PRICE": 18.9, "FH_CLOSING_PRICE": 20.4, "FH_LAST_TRADED_PRICE": 20.25, "FH_PREV_CLS": 21.15, "FH_SETTLE_PRICE": 20.4, "FH_TOT_TRADED_QTY": 752000, "FH_TOT_TRADED_VAL": 5965.52, "FH_OPEN_INT": 490000, "FH_CHANGE_IN_OI": -109000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 780.25, "CALCULATED_PREMIUM_VAL": 175.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 7.6, "FH_TRADE_HIGH_PRICE": 8.8, "FH_TRADE_LOW_PRICE": 5.9, "FH_CLOSING_PRICE": 8.2, "FH_LAST_TRADED_PRICE": 8.3, "FH_PREV_CLS": 8.9, "FH_SETTLE_PRICE": 8.2, "FH_TOT_TRADED_QTY": 479000, "FH_TOT_TRADED_VAL": 3722.61, "FH_OPEN_INT": 647000, "FH_CHANGE_IN_OI": 10000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 780.25, "CALCULATED_PREMIUM_VAL": 34.31 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 45, "FH_TRADE_HIGH_PRICE": 52.85, "FH_TRADE_LOW_PRICE": 44.9, "FH_CLOSING_PRICE": 48.45, "FH_LAST_TRADED_PRICE": 48.45, "FH_PREV_CLS": 39, "FH_SETTLE_PRICE": 48.55, "FH_TOT_TRADED_QTY": 105450, "FH_TOT_TRADED_VAL": 436.21, "FH_OPEN_INT": 612750, "FH_CHANGE_IN_OI": -79800, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 412.2, "CALCULATED_PREMIUM_VAL": 51.31 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.35, "FH_TRADE_HIGH_PRICE": 0.35, "FH_TRADE_LOW_PRICE": 0.3, "FH_CLOSING_PRICE": 0.3, "FH_LAST_TRADED_PRICE": 0.3, "FH_PREV_CLS": 0.4, "FH_SETTLE_PRICE": 0.3, "FH_TOT_TRADED_QTY": 1336650, "FH_TOT_TRADED_VAL": 4883.15, "FH_OPEN_INT": 2194500, "FH_CHANGE_IN_OI": -208050, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 412.2, "CALCULATED_PREMIUM_VAL": 4.37 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 7, "FH_TRADE_HIGH_PRICE": 8.2, "FH_TRADE_LOW_PRICE": 6.55, "FH_CLOSING_PRICE": 7.3, "FH_LAST_TRADED_PRICE": 7.15, "FH_PREV_CLS": 7.05, "FH_SETTLE_PRICE": 7.3, "FH_TOT_TRADED_QTY": 4491000, "FH_TOT_TRADED_VAL": 11567.94, "FH_OPEN_INT": 4209000, "FH_CHANGE_IN_OI": 372000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 254.15, "CALCULATED_PREMIUM_VAL": 340.44 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 13.5, "FH_TRADE_HIGH_PRICE": 14.85, "FH_TRADE_LOW_PRICE": 12.45, "FH_CLOSING_PRICE": 13.3, "FH_LAST_TRADED_PRICE": 13.3, "FH_PREV_CLS": 13.05, "FH_SETTLE_PRICE": 13.3, "FH_TOT_TRADED_QTY": 98700, "FH_TOT_TRADED_VAL": 131.76, "FH_OPEN_INT": 1748400, "FH_CHANGE_IN_OI": -9400, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 132.75, "CALCULATED_PREMIUM_VAL": 13.32 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.15, "FH_TRADE_HIGH_PRICE": 0.25, "FH_TRADE_LOW_PRICE": 0.15, "FH_CLOSING_PRICE": 0.25, "FH_LAST_TRADED_PRICE": 0.25, "FH_PREV_CLS": 0.2, "FH_SETTLE_PRICE": 0.25, "FH_TOT_TRADED_QTY": 719100, "FH_TOT_TRADED_VAL": 864.37, "FH_OPEN_INT": 3012700, "FH_CHANGE_IN_OI": -202100, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 132.75, "CALCULATED_PREMIUM_VAL": 1.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 58, "FH_TRADE_HIGH_PRICE": 61.7, "FH_TRADE_LOW_PRICE": 48.85, "FH_CLOSING_PRICE": 54.35, "FH_LAST_TRADED_PRICE": 54.3, "FH_PREV_CLS": 59.75, "FH_SETTLE_PRICE": 54.35, "FH_TOT_TRADED_QTY": 93800, "FH_TOT_TRADED_VAL": 707.87, "FH_OPEN_INT": 366800, "FH_CHANGE_IN_OI": -7000, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 750.1, "CALCULATED_PREMIUM_VAL": 51.27 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=HINDALCO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=700", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 16.1, "FH_TRADE_HIGH_PRICE": 16.1, "FH_TRADE_LOW_PRICE": 11.75, "FH_CLOSING_PRICE": 12.7, "FH_LAST_TRADED_PRICE": 13, "FH_PREV_CLS": 15.4, "FH_SETTLE_PRICE": 12.7, "FH_TOT_TRADED_QTY": 1480000, "FH_TOT_TRADED_VAL": 6116.38, "FH_OPEN_INT": 1054400, "FH_CHANGE_IN_OI": 6400, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 409.3, "CALCULATED_PREMIUM_VAL": 196.38 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.6, "FH_TRADE_HIGH_PRICE": 1.75, "FH_TRADE_LOW_PRICE": 0.55, "FH_CLOSING_PRICE": 1.4, "FH_LAST_TRADED_PRICE": 1.3, "FH_PREV_CLS": 0.7, "FH_SETTLE_PRICE": 1.4, "FH_TOT_TRADED_QTY": 6440000, "FH_TOT_TRADED_VAL": 25835.88, "FH_OPEN_INT": 4348800, "FH_CHANGE_IN_OI": 478400, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 409.3, "CALCULATED_PREMIUM_VAL": 75.88 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 13, "FH_TRADE_HIGH_PRICE": 13.35, "FH_TRADE_LOW_PRICE": 10, "FH_CLOSING_PRICE": 12.7, "FH_LAST_TRADED_PRICE": 12.4, "FH_PREV_CLS": 12.25, "FH_SETTLE_PRICE": 12.7, "FH_TOT_TRADED_QTY": 574500, "FH_TOT_TRADED_VAL": 7307.11, "FH_OPEN_INT": 691000, "FH_CHANGE_IN_OI": 18000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1243.4, "CALCULATED_PREMIUM_VAL": 68.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 41.05, "FH_TRADE_HIGH_PRICE": 44.95, "FH_TRADE_LOW_PRICE": 38, "FH_CLOSING_PRICE": 39.75, "FH_LAST_TRADED_PRICE": 39.05, "FH_PREV_CLS": 41.05, "FH_SETTLE_PRICE": 39.75, "FH_TOT_TRADED_QTY": 20000, "FH_TOT_TRADED_VAL": 260.22, "FH_OPEN_INT": 120500, "FH_CHANGE_IN_OI": 1500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1243.4, "CALCULATED_PREMIUM_VAL": 8.22 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 58, "FH_TRADE_HIGH_PRICE": 62, "FH_TRADE_LOW_PRICE": 37, "FH_CLOSING_PRICE": 39.45, "FH_LAST_TRADED_PRICE": 40, "FH_PREV_CLS": 60.25, "FH_SETTLE_PRICE": 39.45, "FH_TOT_TRADED_QTY": 51350, "FH_TOT_TRADED_VAL": 975.97, "FH_OPEN_INT": 42575, "FH_CHANGE_IN_OI": 3250, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1872.1, "CALCULATED_PREMIUM_VAL": 20.86 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 10.4, "FH_TRADE_HIGH_PRICE": 25.85, "FH_TRADE_LOW_PRICE": 10.4, "FH_CLOSING_PRICE": 22.5, "FH_LAST_TRADED_PRICE": 23.1, "FH_PREV_CLS": 11.6, "FH_SETTLE_PRICE": 22.5, "FH_TOT_TRADED_QTY": 125125, "FH_TOT_TRADED_VAL": 2354.19, "FH_OPEN_INT": 59475, "FH_CHANGE_IN_OI": 24375, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1872.1, "CALCULATED_PREMIUM_VAL": 26.87 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 29.8, "FH_TRADE_HIGH_PRICE": 29.8, "FH_TRADE_LOW_PRICE": 25.45, "FH_CLOSING_PRICE": 27.05, "FH_LAST_TRADED_PRICE": 26.95, "FH_PREV_CLS": 28.8, "FH_SETTLE_PRICE": 27.05, "FH_TOT_TRADED_QTY": 60000, "FH_TOT_TRADED_VAL": 126.92, "FH_OPEN_INT": 472500, "FH_CHANGE_IN_OI": -18750, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 213.26, "CALCULATED_PREMIUM_VAL": 15.92 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.25, "FH_TRADE_HIGH_PRICE": 0.4, "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": 420000, "FH_TOT_TRADED_VAL": 778.39, "FH_OPEN_INT": 1995000, "FH_CHANGE_IN_OI": -67500, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 213.26, "CALCULATED_PREMIUM_VAL": 1.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 54.55, "FH_TRADE_HIGH_PRICE": 58.5, "FH_TRADE_LOW_PRICE": 48.7, "FH_CLOSING_PRICE": 50.25, "FH_LAST_TRADED_PRICE": 49.6, "FH_PREV_CLS": 51.05, "FH_SETTLE_PRICE": 50.25, "FH_TOT_TRADED_QTY": 86625, "FH_TOT_TRADED_VAL": 685.86, "FH_OPEN_INT": 492525, "FH_CHANGE_IN_OI": -2475, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 786.45, "CALCULATED_PREMIUM_VAL": 44.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 2.8, "FH_TRADE_HIGH_PRICE": 3, "FH_TRADE_LOW_PRICE": 1.75, "FH_CLOSING_PRICE": 2.25, "FH_LAST_TRADED_PRICE": 2.1, "FH_PREV_CLS": 2.6, "FH_SETTLE_PRICE": 2.25, "FH_TOT_TRADED_QTY": 775500, "FH_TOT_TRADED_VAL": 5758.25, "FH_OPEN_INT": 1368675, "FH_CHANGE_IN_OI": -28875, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 786.45, "CALCULATED_PREMIUM_VAL": 19.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 26, "FH_TRADE_HIGH_PRICE": 49.4, "FH_TRADE_LOW_PRICE": 25.55, "FH_CLOSING_PRICE": 32.3, "FH_LAST_TRADED_PRICE": 31.8, "FH_PREV_CLS": 22.9, "FH_SETTLE_PRICE": 32.3, "FH_TOT_TRADED_QTY": 2794125, "FH_TOT_TRADED_VAL": 39615.64, "FH_OPEN_INT": 240750, "FH_CHANGE_IN_OI": -47625, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1375, "CALCULATED_PREMIUM_VAL": 1056.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 31.95, "FH_TRADE_HIGH_PRICE": 34.35, "FH_TRADE_LOW_PRICE": 21.05, "FH_CLOSING_PRICE": 32.05, "FH_LAST_TRADED_PRICE": 31.8, "FH_PREV_CLS": 42.85, "FH_SETTLE_PRICE": 32.05, "FH_TOT_TRADED_QTY": 677250, "FH_TOT_TRADED_VAL": 9525.75, "FH_OPEN_INT": 109125, "FH_CHANGE_IN_OI": 23250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1375, "CALCULATED_PREMIUM_VAL": 179.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 296.75, "FH_TRADE_HIGH_PRICE": 384.85, "FH_TRADE_LOW_PRICE": 263.75, "FH_CLOSING_PRICE": 312.1, "FH_LAST_TRADED_PRICE": 306, "FH_PREV_CLS": 246.75, "FH_SETTLE_PRICE": 312.1, "FH_TOT_TRADED_QTY": 159850, "FH_TOT_TRADED_VAL": 20506.82, "FH_OPEN_INT": 36000, "FH_CHANGE_IN_OI": -28050, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12721, "CALCULATED_PREMIUM_VAL": 525.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 75, "FH_TRADE_HIGH_PRICE": 90.2, "FH_TRADE_LOW_PRICE": 38.6, "FH_CLOSING_PRICE": 61.65, "FH_LAST_TRADED_PRICE": 60, "FH_PREV_CLS": 113.1, "FH_SETTLE_PRICE": 61.65, "FH_TOT_TRADED_QTY": 142150, "FH_TOT_TRADED_VAL": 17865.44, "FH_OPEN_INT": 46950, "FH_CHANGE_IN_OI": -4250, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12721, "CALCULATED_PREMIUM_VAL": 96.69 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 121, "FH_TRADE_HIGH_PRICE": 121, "FH_TRADE_LOW_PRICE": 120, "FH_CLOSING_PRICE": 121, "FH_LAST_TRADED_PRICE": 121, "FH_PREV_CLS": 150, "FH_SETTLE_PRICE": 126.7, "FH_TOT_TRADED_QTY": 1125, "FH_TOT_TRADED_VAL": 23.18, "FH_OPEN_INT": 42750, "FH_CHANGE_IN_OI": -375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2042.4, "CALCULATED_PREMIUM_VAL": 1.36 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 5.4, "FH_TRADE_HIGH_PRICE": 6.8, "FH_TRADE_LOW_PRICE": 4.75, "FH_CLOSING_PRICE": 6.3, "FH_LAST_TRADED_PRICE": 6.8, "FH_PREV_CLS": 4.2, "FH_SETTLE_PRICE": 6.3, "FH_TOT_TRADED_QTY": 106875, "FH_TOT_TRADED_VAL": 2079.54, "FH_OPEN_INT": 244125, "FH_CHANGE_IN_OI": 5250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2042.4, "CALCULATED_PREMIUM_VAL": 6.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=EXIDEIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=395", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.95, "FH_TRADE_HIGH_PRICE": 1.1, "FH_TRADE_LOW_PRICE": 0.9, "FH_CLOSING_PRICE": 0.95, "FH_LAST_TRADED_PRICE": 0.9, "FH_PREV_CLS": 1.1, "FH_SETTLE_PRICE": 0.95, "FH_TOT_TRADED_QTY": 77400, "FH_TOT_TRADED_VAL": 306.48, "FH_OPEN_INT": 334800, "FH_CHANGE_IN_OI": -16200, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 418.8, "CALCULATED_PREMIUM_VAL": 0.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1154, "FH_TRADE_HIGH_PRICE": 1301, "FH_TRADE_LOW_PRICE": 1154, "FH_CLOSING_PRICE": 1301, "FH_LAST_TRADED_PRICE": 1301, "FH_PREV_CLS": 1154, "FH_SETTLE_PRICE": 1216.65, "FH_TOT_TRADED_QTY": 50, "FH_TOT_TRADED_VAL": 20.24, "FH_OPEN_INT": 225, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 39775, "CALCULATED_PREMIUM_VAL": 0.61 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 368, "FH_TRADE_HIGH_PRICE": 368, "FH_TRADE_LOW_PRICE": 299.1, "FH_CLOSING_PRICE": 338.25, "FH_LAST_TRADED_PRICE": 329.15, "FH_PREV_CLS": 409.6, "FH_SETTLE_PRICE": 338.25, "FH_TOT_TRADED_QTY": 300, "FH_TOT_TRADED_VAL": 118.74, "FH_OPEN_INT": 775, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 39775, "CALCULATED_PREMIUM_VAL": 0.99 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 8.85, "FH_TRADE_HIGH_PRICE": 9.45, "FH_TRADE_LOW_PRICE": 7.5, "FH_CLOSING_PRICE": 9, "FH_LAST_TRADED_PRICE": 8.95, "FH_PREV_CLS": 8.2, "FH_SETTLE_PRICE": 9, "FH_TOT_TRADED_QTY": 1855500, "FH_TOT_TRADED_VAL": 6283.46, "FH_OPEN_INT": 3690000, "FH_CHANGE_IN_OI": -216000, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 336.4, "CALCULATED_PREMIUM_VAL": 160.31 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=NTPC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=330", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 38.4, "FH_TRADE_HIGH_PRICE": 61.95, "FH_TRADE_LOW_PRICE": 35.1, "FH_CLOSING_PRICE": 60.8, "FH_LAST_TRADED_PRICE": 61, "FH_PREV_CLS": 35.8, "FH_SETTLE_PRICE": 60.8, "FH_TOT_TRADED_QTY": 1866750, "FH_TOT_TRADED_VAL": 15875.91, "FH_OPEN_INT": 750000, "FH_CHANGE_IN_OI": -120750, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 857.15, "CALCULATED_PREMIUM_VAL": 941.91 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.9, "FH_TRADE_HIGH_PRICE": 1.9, "FH_TRADE_LOW_PRICE": 1, "FH_CLOSING_PRICE": 1.1, "FH_LAST_TRADED_PRICE": 1.1, "FH_PREV_CLS": 1.8, "FH_SETTLE_PRICE": 1.1, "FH_TOT_TRADED_QTY": 9268500, "FH_TOT_TRADED_VAL": 74262.01, "FH_OPEN_INT": 5058750, "FH_CHANGE_IN_OI": 483750, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 857.15, "CALCULATED_PREMIUM_VAL": 114.01 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=SONACOMS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=450", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 21, "FH_TRADE_HIGH_PRICE": 21.3, "FH_TRADE_LOW_PRICE": 18, "FH_CLOSING_PRICE": 20.4, "FH_LAST_TRADED_PRICE": 21.05, "FH_PREV_CLS": 21, "FH_SETTLE_PRICE": 20.4, "FH_TOT_TRADED_QTY": 76650, "FH_TOT_TRADED_VAL": 360.27, "FH_OPEN_INT": 578550, "FH_CHANGE_IN_OI": -34650, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 434.6, "CALCULATED_PREMIUM_VAL": 15.34 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 16.9, "FH_TRADE_HIGH_PRICE": 17.5, "FH_TRADE_LOW_PRICE": 14.45, "FH_CLOSING_PRICE": 16.35, "FH_LAST_TRADED_PRICE": 15.8, "FH_PREV_CLS": 16.1, "FH_SETTLE_PRICE": 16.35, "FH_TOT_TRADED_QTY": 504400, "FH_TOT_TRADED_VAL": 1667.77, "FH_OPEN_INT": 1003950, "FH_CHANGE_IN_OI": -82450, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 328.25, "CALCULATED_PREMIUM_VAL": 78.91 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 2.2, "FH_TRADE_HIGH_PRICE": 2.65, "FH_TRADE_LOW_PRICE": 1.75, "FH_CLOSING_PRICE": 2, "FH_LAST_TRADED_PRICE": 2.1, "FH_PREV_CLS": 2.3, "FH_SETTLE_PRICE": 2, "FH_TOT_TRADED_QTY": 2146125, "FH_TOT_TRADED_VAL": 6808.47, "FH_OPEN_INT": 2235850, "FH_CHANGE_IN_OI": 4850, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 328.25, "CALCULATED_PREMIUM_VAL": 48.18 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=BRITANNIA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5700", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 6.4, "FH_TRADE_HIGH_PRICE": 12.25, "FH_TRADE_LOW_PRICE": 6.1, "FH_CLOSING_PRICE": 10.05, "FH_LAST_TRADED_PRICE": 10.15, "FH_PREV_CLS": 5.45, "FH_SETTLE_PRICE": 10.05, "FH_TOT_TRADED_QTY": 83500, "FH_TOT_TRADED_VAL": 4767.85, "FH_OPEN_INT": 88125, "FH_CHANGE_IN_OI": 17000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6097.5, "CALCULATED_PREMIUM_VAL": 8.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=TORNTPHARM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3600", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 89.9, "FH_TRADE_HIGH_PRICE": 90.5, "FH_TRADE_LOW_PRICE": 77, "FH_CLOSING_PRICE": 78, "FH_LAST_TRADED_PRICE": 78, "FH_PREV_CLS": 81.95, "FH_SETTLE_PRICE": 95.35, "FH_TOT_TRADED_QTY": 3500, "FH_TOT_TRADED_VAL": 128.95, "FH_OPEN_INT": 43000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3548.3, "CALCULATED_PREMIUM_VAL": 2.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 46.5, "FH_TRADE_HIGH_PRICE": 48.85, "FH_TRADE_LOW_PRICE": 40.95, "FH_CLOSING_PRICE": 40.95, "FH_LAST_TRADED_PRICE": 40.95, "FH_PREV_CLS": 46.5, "FH_SETTLE_PRICE": 48.45, "FH_TOT_TRADED_QTY": 13600, "FH_TOT_TRADED_VAL": 123.07, "FH_OPEN_INT": 102000, "FH_CHANGE_IN_OI": -6800, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 893.95, "CALCULATED_PREMIUM_VAL": 6.11 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 5, "FH_TRADE_HIGH_PRICE": 6.5, "FH_TRADE_LOW_PRICE": 3.95, "FH_CLOSING_PRICE": 5.5, "FH_LAST_TRADED_PRICE": 5.8, "FH_PREV_CLS": 5.4, "FH_SETTLE_PRICE": 5.5, "FH_TOT_TRADED_QTY": 715700, "FH_TOT_TRADED_VAL": 6189.73, "FH_OPEN_INT": 623900, "FH_CHANGE_IN_OI": 110500, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 893.95, "CALCULATED_PREMIUM_VAL": 34.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 10.75, "FH_TRADE_HIGH_PRICE": 16.2, "FH_TRADE_LOW_PRICE": 10.05, "FH_CLOSING_PRICE": 15.25, "FH_LAST_TRADED_PRICE": 15.5, "FH_PREV_CLS": 10.05, "FH_SETTLE_PRICE": 15.25, "FH_TOT_TRADED_QTY": 239850, "FH_TOT_TRADED_VAL": 590.15, "FH_OPEN_INT": 283725, "FH_CHANGE_IN_OI": -52650, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 245.89, "CALCULATED_PREMIUM_VAL": 32.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.15, "FH_TRADE_HIGH_PRICE": 1.4, "FH_TRADE_LOW_PRICE": 0.55, "FH_CLOSING_PRICE": 0.65, "FH_LAST_TRADED_PRICE": 0.6, "FH_PREV_CLS": 1.35, "FH_SETTLE_PRICE": 0.65, "FH_TOT_TRADED_QTY": 1997775, "FH_TOT_TRADED_VAL": 4663.24, "FH_OPEN_INT": 930150, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 245.89, "CALCULATED_PREMIUM_VAL": 18.42 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 41.3, "FH_TRADE_HIGH_PRICE": 45.6, "FH_TRADE_LOW_PRICE": 31, "FH_CLOSING_PRICE": 36.75, "FH_LAST_TRADED_PRICE": 39.6, "FH_PREV_CLS": 46, "FH_SETTLE_PRICE": 36.75, "FH_TOT_TRADED_QTY": 96600, "FH_TOT_TRADED_VAL": 5058.3, "FH_OPEN_INT": 84600, "FH_CHANGE_IN_OI": 4350, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5423, "CALCULATED_PREMIUM_VAL": 35.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 9.65, "FH_TRADE_HIGH_PRICE": 10.05, "FH_TRADE_LOW_PRICE": 6.55, "FH_CLOSING_PRICE": 7.5, "FH_LAST_TRADED_PRICE": 7.35, "FH_PREV_CLS": 10, "FH_SETTLE_PRICE": 7.5, "FH_TOT_TRADED_QTY": 2142500, "FH_TOT_TRADED_VAL": 13874.01, "FH_OPEN_INT": 873750, "FH_CHANGE_IN_OI": 168750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 627.7, "CALCULATED_PREMIUM_VAL": 162.01 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 14.15, "FH_TRADE_HIGH_PRICE": 21.1, "FH_TRADE_LOW_PRICE": 14.15, "FH_CLOSING_PRICE": 18.6, "FH_LAST_TRADED_PRICE": 18.75, "FH_PREV_CLS": 15, "FH_SETTLE_PRICE": 18.6, "FH_TOT_TRADED_QTY": 287500, "FH_TOT_TRADED_VAL": 1893.06, "FH_OPEN_INT": 378750, "FH_CHANGE_IN_OI": 2500, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 627.7, "CALCULATED_PREMIUM_VAL": 53.06 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 199, "FH_TRADE_HIGH_PRICE": 203.75, "FH_TRADE_LOW_PRICE": 184.35, "FH_CLOSING_PRICE": 199.75, "FH_LAST_TRADED_PRICE": 199.75, "FH_PREV_CLS": 181.5, "FH_SETTLE_PRICE": 249.1, "FH_TOT_TRADED_QTY": 1750, "FH_TOT_TRADED_VAL": 139.01, "FH_OPEN_INT": 15000, "FH_CHANGE_IN_OI": 250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7888, "CALCULATED_PREMIUM_VAL": 3.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 50.05, "FH_TRADE_HIGH_PRICE": 51.65, "FH_TRADE_LOW_PRICE": 38.9, "FH_CLOSING_PRICE": 43.9, "FH_LAST_TRADED_PRICE": 45.55, "FH_PREV_CLS": 60.8, "FH_SETTLE_PRICE": 43.9, "FH_TOT_TRADED_QTY": 104000, "FH_TOT_TRADED_VAL": 8107.35, "FH_OPEN_INT": 25125, "FH_CHANGE_IN_OI": 5500, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7888, "CALCULATED_PREMIUM_VAL": 47.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 161, "FH_TRADE_HIGH_PRICE": 164, "FH_TRADE_LOW_PRICE": 134.35, "FH_CLOSING_PRICE": 137.9, "FH_LAST_TRADED_PRICE": 136.4, "FH_PREV_CLS": 164.15, "FH_SETTLE_PRICE": 137.9, "FH_TOT_TRADED_QTY": 14125, "FH_TOT_TRADED_VAL": 783.46, "FH_OPEN_INT": 23875, "FH_CHANGE_IN_OI": -1000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5472.5, "CALCULATED_PREMIUM_VAL": 20.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 48.1, "FH_TRADE_HIGH_PRICE": 60, "FH_TRADE_LOW_PRICE": 43.55, "FH_CLOSING_PRICE": 54.65, "FH_LAST_TRADED_PRICE": 55.15, "FH_PREV_CLS": 48.1, "FH_SETTLE_PRICE": 54.65, "FH_TOT_TRADED_QTY": 19125, "FH_TOT_TRADED_VAL": 1043.34, "FH_OPEN_INT": 28125, "FH_CHANGE_IN_OI": -6250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5472.5, "CALCULATED_PREMIUM_VAL": 10.59 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 20.4, "FH_TRADE_HIGH_PRICE": 20.4, "FH_TRADE_LOW_PRICE": 13.5, "FH_CLOSING_PRICE": 14.35, "FH_LAST_TRADED_PRICE": 15, "FH_PREV_CLS": 20.4, "FH_SETTLE_PRICE": 14.35, "FH_TOT_TRADED_QTY": 897600, "FH_TOT_TRADED_VAL": 6510.96, "FH_OPEN_INT": 136800, "FH_CHANGE_IN_OI": 80400, "FH_MARKET_LOT": 1200, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 711.9, "CALCULATED_PREMIUM_VAL": 138 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.95, "FH_TRADE_HIGH_PRICE": 4.2, "FH_TRADE_LOW_PRICE": 0.9, "FH_CLOSING_PRICE": 1.7, "FH_LAST_TRADED_PRICE": 1.55, "FH_PREV_CLS": 1.1, "FH_SETTLE_PRICE": 1.7, "FH_TOT_TRADED_QTY": 6909200, "FH_TOT_TRADED_VAL": 29166.26, "FH_OPEN_INT": 1292600, "FH_CHANGE_IN_OI": 238050, "FH_MARKET_LOT": 1150, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 456.15, "CALCULATED_PREMIUM_VAL": 147.62 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 17, "FH_TRADE_HIGH_PRICE": 17, "FH_TRADE_LOW_PRICE": 8.3, "FH_CLOSING_PRICE": 8.95, "FH_LAST_TRADED_PRICE": 9, "FH_PREV_CLS": 14.55, "FH_SETTLE_PRICE": 8.95, "FH_TOT_TRADED_QTY": 524800, "FH_TOT_TRADED_VAL": 8456.06, "FH_OPEN_INT": 340800, "FH_CHANGE_IN_OI": 77600, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1538, "CALCULATED_PREMIUM_VAL": 59.26 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 600, "FH_TRADE_HIGH_PRICE": 625.15, "FH_TRADE_LOW_PRICE": 590.85, "FH_CLOSING_PRICE": 605.55, "FH_LAST_TRADED_PRICE": 604.1, "FH_PREV_CLS": 550.85, "FH_SETTLE_PRICE": 605.55, "FH_TOT_TRADED_QTY": 2700, "FH_TOT_TRADED_VAL": 132.53, "FH_OPEN_INT": 69900, "FH_CHANGE_IN_OI": -600, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4890.2, "CALCULATED_PREMIUM_VAL": 16.43 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 2.2, "FH_TRADE_HIGH_PRICE": 3.9, "FH_TRADE_LOW_PRICE": 1.5, "FH_CLOSING_PRICE": 3.8, "FH_LAST_TRADED_PRICE": 3.9, "FH_PREV_CLS": 2.7, "FH_SETTLE_PRICE": 3.8, "FH_TOT_TRADED_QTY": 730350, "FH_TOT_TRADED_VAL": 31429.53, "FH_OPEN_INT": 274950, "FH_CHANGE_IN_OI": -257850, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4890.2, "CALCULATED_PREMIUM_VAL": 24.48 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 22, "FH_TRADE_HIGH_PRICE": 25.75, "FH_TRADE_LOW_PRICE": 17.5, "FH_CLOSING_PRICE": 20.25, "FH_LAST_TRADED_PRICE": 20.25, "FH_PREV_CLS": 23.2, "FH_SETTLE_PRICE": 20.25, "FH_TOT_TRADED_QTY": 310295, "FH_TOT_TRADED_VAL": 2298.6, "FH_OPEN_INT": 624655, "FH_CHANGE_IN_OI": -6775, "FH_MARKET_LOT": 1355, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 704.65, "CALCULATED_PREMIUM_VAL": 64.48 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 20.25, "FH_TRADE_HIGH_PRICE": 20.25, "FH_TRADE_LOW_PRICE": 20.25, "FH_CLOSING_PRICE": 20.25, "FH_LAST_TRADED_PRICE": 20.25, "FH_PREV_CLS": 17.2, "FH_SETTLE_PRICE": 19.35, "FH_TOT_TRADED_QTY": 5500, "FH_TOT_TRADED_VAL": 9.5, "FH_OPEN_INT": 726000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 171.36, "CALCULATED_PREMIUM_VAL": 1.11 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=TATASTEEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=152.5", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 43.35, "FH_TRADE_HIGH_PRICE": 52, "FH_TRADE_LOW_PRICE": 41.8, "FH_CLOSING_PRICE": 50.65, "FH_LAST_TRADED_PRICE": 50, "FH_PREV_CLS": 43, "FH_SETTLE_PRICE": 50.65, "FH_TOT_TRADED_QTY": 153650, "FH_TOT_TRADED_VAL": 2498.4, "FH_OPEN_INT": 212100, "FH_CHANGE_IN_OI": -6300, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1620.2, "CALCULATED_PREMIUM_VAL": 70.73 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 43.8, "FH_TRADE_HIGH_PRICE": 47.75, "FH_TRADE_LOW_PRICE": 41.75, "FH_CLOSING_PRICE": 43.6, "FH_LAST_TRADED_PRICE": 43.5, "FH_PREV_CLS": 38.35, "FH_SETTLE_PRICE": 43.6, "FH_TOT_TRADED_QTY": 280000, "FH_TOT_TRADED_VAL": 2027.94, "FH_OPEN_INT": 1463200, "FH_CHANGE_IN_OI": -57600, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 719.15, "CALCULATED_PREMIUM_VAL": 123.94 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 2.65, "FH_TRADE_HIGH_PRICE": 2.7, "FH_TRADE_LOW_PRICE": 2, "FH_CLOSING_PRICE": 2.35, "FH_LAST_TRADED_PRICE": 2.45, "FH_PREV_CLS": 3.25, "FH_SETTLE_PRICE": 2.35, "FH_TOT_TRADED_QTY": 2008000, "FH_TOT_TRADED_VAL": 13701.24, "FH_OPEN_INT": 2581600, "FH_CHANGE_IN_OI": 95200, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 719.15, "CALCULATED_PREMIUM_VAL": 46.84 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 18.8, "FH_TRADE_HIGH_PRICE": 18.85, "FH_TRADE_LOW_PRICE": 18.6, "FH_CLOSING_PRICE": 18.6, "FH_LAST_TRADED_PRICE": 18.6, "FH_PREV_CLS": 17.65, "FH_SETTLE_PRICE": 17.1, "FH_TOT_TRADED_QTY": 18450, "FH_TOT_TRADED_VAL": 20.53, "FH_OPEN_INT": 787200, "FH_CHANGE_IN_OI": -6150, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 109.34, "CALCULATED_PREMIUM_VAL": 3.46 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.1, "FH_TRADE_HIGH_PRICE": 0.1, "FH_TRADE_LOW_PRICE": 0.05, "FH_CLOSING_PRICE": 0.1, "FH_LAST_TRADED_PRICE": 0.1, "FH_PREV_CLS": 0.05, "FH_SETTLE_PRICE": 0.1, "FH_TOT_TRADED_QTY": 98400, "FH_TOT_TRADED_VAL": 91.12, "FH_OPEN_INT": 2460000, "FH_CHANGE_IN_OI": -61500, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 109.34, "CALCULATED_PREMIUM_VAL": 0.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 115.15, "FH_TRADE_HIGH_PRICE": 115.15, "FH_TRADE_LOW_PRICE": 100.25, "FH_CLOSING_PRICE": 102.6, "FH_LAST_TRADED_PRICE": 102.6, "FH_PREV_CLS": 109.7, "FH_SETTLE_PRICE": 109.6, "FH_TOT_TRADED_QTY": 2700, "FH_TOT_TRADED_VAL": 63.81, "FH_OPEN_INT": 10125, "FH_CHANGE_IN_OI": 675, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2347.8, "CALCULATED_PREMIUM_VAL": 2.79 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 8.6, "FH_TRADE_HIGH_PRICE": 9.55, "FH_TRADE_LOW_PRICE": 7.5, "FH_CLOSING_PRICE": 8.6, "FH_LAST_TRADED_PRICE": 8.6, "FH_PREV_CLS": 7.15, "FH_SETTLE_PRICE": 8.6, "FH_TOT_TRADED_QTY": 34200, "FH_TOT_TRADED_VAL": 775.77, "FH_OPEN_INT": 78975, "FH_CHANGE_IN_OI": 1125, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2347.8, "CALCULATED_PREMIUM_VAL": 2.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 59.1, "FH_TRADE_HIGH_PRICE": 62.25, "FH_TRADE_LOW_PRICE": 59.1, "FH_CLOSING_PRICE": 59.15, "FH_LAST_TRADED_PRICE": 59.15, "FH_PREV_CLS": 62.95, "FH_SETTLE_PRICE": 59.15, "FH_TOT_TRADED_QTY": 7200, "FH_TOT_TRADED_VAL": 74.9, "FH_OPEN_INT": 33300, "FH_CHANGE_IN_OI": 900, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1033.8, "CALCULATED_PREMIUM_VAL": 4.34 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 2.6, "FH_TRADE_HIGH_PRICE": 2.7, "FH_TRADE_LOW_PRICE": 1.85, "FH_CLOSING_PRICE": 2.2, "FH_LAST_TRADED_PRICE": 2.55, "FH_PREV_CLS": 2.7, "FH_SETTLE_PRICE": 2.2, "FH_TOT_TRADED_QTY": 76500, "FH_TOT_TRADED_VAL": 751.35, "FH_OPEN_INT": 127800, "FH_CHANGE_IN_OI": 6300, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1033.8, "CALCULATED_PREMIUM_VAL": 1.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=DIVISLAB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=6100", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 103.65, "FH_TRADE_HIGH_PRICE": 125.35, "FH_TRADE_LOW_PRICE": 73.45, "FH_CLOSING_PRICE": 114.5, "FH_LAST_TRADED_PRICE": 114.35, "FH_PREV_CLS": 94.05, "FH_SETTLE_PRICE": 114.5, "FH_TOT_TRADED_QTY": 125600, "FH_TOT_TRADED_VAL": 7780.49, "FH_OPEN_INT": 73300, "FH_CHANGE_IN_OI": 10400, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6051.5, "CALCULATED_PREMIUM_VAL": 118.89 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 4.6, "FH_TRADE_HIGH_PRICE": 4.6, "FH_TRADE_LOW_PRICE": 4.05, "FH_CLOSING_PRICE": 4.35, "FH_LAST_TRADED_PRICE": 4.35, "FH_PREV_CLS": 4, "FH_SETTLE_PRICE": 4.45, "FH_TOT_TRADED_QTY": 157675, "FH_TOT_TRADED_VAL": 114.17, "FH_OPEN_INT": 1836450, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 71.84, "CALCULATED_PREMIUM_VAL": 6.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.3, "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": 955325, "FH_TOT_TRADED_VAL": 651.96, "FH_OPEN_INT": 5648475, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 71.84, "CALCULATED_PREMIUM_VAL": 2.34 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=MUTHOOTFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2650", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 2.1, "FH_TRADE_HIGH_PRICE": 2.45, "FH_TRADE_LOW_PRICE": 2, "FH_CLOSING_PRICE": 2.35, "FH_LAST_TRADED_PRICE": 2.35, "FH_PREV_CLS": 2, "FH_SETTLE_PRICE": 2.35, "FH_TOT_TRADED_QTY": 46750, "FH_TOT_TRADED_VAL": 1239.91, "FH_OPEN_INT": 139425, "FH_CHANGE_IN_OI": -5775, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2942.1, "CALCULATED_PREMIUM_VAL": 1.04 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 9.5, "FH_TRADE_HIGH_PRICE": 13.15, "FH_TRADE_LOW_PRICE": 9.3, "FH_CLOSING_PRICE": 9.55, "FH_LAST_TRADED_PRICE": 9.35, "FH_PREV_CLS": 8.75, "FH_SETTLE_PRICE": 9.55, "FH_TOT_TRADED_QTY": 1113750, "FH_TOT_TRADED_VAL": 1687.37, "FH_OPEN_INT": 1113750, "FH_CHANGE_IN_OI": -135000, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 148.44, "CALCULATED_PREMIUM_VAL": 128.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.6, "FH_TRADE_HIGH_PRICE": 0.75, "FH_TRADE_LOW_PRICE": 0.4, "FH_CLOSING_PRICE": 0.7, "FH_LAST_TRADED_PRICE": 0.7, "FH_PREV_CLS": 0.8, "FH_SETTLE_PRICE": 0.7, "FH_TOT_TRADED_QTY": 6000000, "FH_TOT_TRADED_VAL": 8429.63, "FH_OPEN_INT": 2141250, "FH_CHANGE_IN_OI": 52500, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 148.44, "CALCULATED_PREMIUM_VAL": 29.63 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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=17-09-2025&to=17-09-2025&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=17-09-2025&to=17-09-2025&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": 99.6, "FH_TRADE_HIGH_PRICE": 116.15, "FH_TRADE_LOW_PRICE": 99.6, "FH_CLOSING_PRICE": 115, "FH_LAST_TRADED_PRICE": 114.35, "FH_PREV_CLS": 89.5, "FH_SETTLE_PRICE": 115, "FH_TOT_TRADED_QTY": 37600, "FH_TOT_TRADED_VAL": 770.16, "FH_OPEN_INT": 184000, "FH_CHANGE_IN_OI": 6000, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2050.3, "CALCULATED_PREMIUM_VAL": 40.72 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 3.15, "FH_TRADE_HIGH_PRICE": 3.3, "FH_TRADE_LOW_PRICE": 1.95, "FH_CLOSING_PRICE": 2.3, "FH_LAST_TRADED_PRICE": 2.25, "FH_PREV_CLS": 3.65, "FH_SETTLE_PRICE": 2.3, "FH_TOT_TRADED_QTY": 981200, "FH_TOT_TRADED_VAL": 19058.08, "FH_OPEN_INT": 577600, "FH_CHANGE_IN_OI": -68400, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2050.3, "CALCULATED_PREMIUM_VAL": 22.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 82.65, "FH_TRADE_HIGH_PRICE": 82.8, "FH_TRADE_LOW_PRICE": 74.05, "FH_CLOSING_PRICE": 78.15, "FH_LAST_TRADED_PRICE": 78.15, "FH_PREV_CLS": 79, "FH_SETTLE_PRICE": 78.15, "FH_TOT_TRADED_QTY": 16200, "FH_TOT_TRADED_VAL": 181.63, "FH_OPEN_INT": 178200, "FH_CHANGE_IN_OI": -11475, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1111, "CALCULATED_PREMIUM_VAL": 13.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.4, "FH_TRADE_HIGH_PRICE": 1.8, "FH_TRADE_LOW_PRICE": 1.3, "FH_CLOSING_PRICE": 1.5, "FH_LAST_TRADED_PRICE": 1.5, "FH_PREV_CLS": 1.55, "FH_SETTLE_PRICE": 1.5, "FH_TOT_TRADED_QTY": 41850, "FH_TOT_TRADED_VAL": 435.85, "FH_OPEN_INT": 176850, "FH_CHANGE_IN_OI": -7425, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1111, "CALCULATED_PREMIUM_VAL": 0.61 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 135, "FH_LAST_TRADED_PRICE": 135, "FH_PREV_CLS": 135, "FH_SETTLE_PRICE": 133.6, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 37400, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 791.95, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.45, "FH_TRADE_HIGH_PRICE": 0.6, "FH_TRADE_LOW_PRICE": 0.4, "FH_CLOSING_PRICE": 0.5, "FH_LAST_TRADED_PRICE": 0.6, "FH_PREV_CLS": 0.6, "FH_SETTLE_PRICE": 0.5, "FH_TOT_TRADED_QTY": 28050, "FH_TOT_TRADED_VAL": 185.27, "FH_OPEN_INT": 175950, "FH_CHANGE_IN_OI": -7650, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 791.95, "CALCULATED_PREMIUM_VAL": 0.14 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 8.4, "FH_TRADE_HIGH_PRICE": 9.1, "FH_TRADE_LOW_PRICE": 6.5, "FH_CLOSING_PRICE": 7.1, "FH_LAST_TRADED_PRICE": 7.15, "FH_PREV_CLS": 8.55, "FH_SETTLE_PRICE": 7.1, "FH_TOT_TRADED_QTY": 1030450, "FH_TOT_TRADED_VAL": 6363.07, "FH_OPEN_INT": 782550, "FH_CHANGE_IN_OI": 212750, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 600.1, "CALCULATED_PREMIUM_VAL": 77.32 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 13.25, "FH_TRADE_HIGH_PRICE": 16.65, "FH_TRADE_LOW_PRICE": 12.4, "FH_CLOSING_PRICE": 15.5, "FH_LAST_TRADED_PRICE": 15.15, "FH_PREV_CLS": 12.85, "FH_SETTLE_PRICE": 15.5, "FH_TOT_TRADED_QTY": 121175, "FH_TOT_TRADED_VAL": 757.18, "FH_OPEN_INT": 320975, "FH_CHANGE_IN_OI": 57350, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 600.1, "CALCULATED_PREMIUM_VAL": 18.01 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 110.95, "FH_TRADE_HIGH_PRICE": 152, "FH_TRADE_LOW_PRICE": 109.05, "FH_CLOSING_PRICE": 129, "FH_LAST_TRADED_PRICE": 129, "FH_PREV_CLS": 106.05, "FH_SETTLE_PRICE": 129, "FH_TOT_TRADED_QTY": 3212600, "FH_TOT_TRADED_VAL": 171228.51, "FH_OPEN_INT": 562000, "FH_CHANGE_IN_OI": -133200, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5197.5, "CALCULATED_PREMIUM_VAL": 4173.31 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 122.6, "FH_TRADE_HIGH_PRICE": 129.65, "FH_TRADE_LOW_PRICE": 87.2, "FH_CLOSING_PRICE": 104.95, "FH_LAST_TRADED_PRICE": 103.95, "FH_PREV_CLS": 134.4, "FH_SETTLE_PRICE": 104.95, "FH_TOT_TRADED_QTY": 854700, "FH_TOT_TRADED_VAL": 45326.05, "FH_OPEN_INT": 388700, "FH_CHANGE_IN_OI": 42600, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5197.5, "CALCULATED_PREMIUM_VAL": 881.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 150.25, "FH_LAST_TRADED_PRICE": 150.25, "FH_PREV_CLS": 150.25, "FH_SETTLE_PRICE": 147.65, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 4725, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2570.2, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 12.3, "FH_TRADE_HIGH_PRICE": 14.1, "FH_TRADE_LOW_PRICE": 10.7, "FH_CLOSING_PRICE": 11.65, "FH_LAST_TRADED_PRICE": 11.65, "FH_PREV_CLS": 13.6, "FH_SETTLE_PRICE": 11.65, "FH_TOT_TRADED_QTY": 20475, "FH_TOT_TRADED_VAL": 504.09, "FH_OPEN_INT": 23175, "FH_CHANGE_IN_OI": 7875, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2570.2, "CALCULATED_PREMIUM_VAL": 2.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 97.95, "FH_TRADE_HIGH_PRICE": 108.1, "FH_TRADE_LOW_PRICE": 86.45, "FH_CLOSING_PRICE": 101.65, "FH_LAST_TRADED_PRICE": 102.05, "FH_PREV_CLS": 90.05, "FH_SETTLE_PRICE": 101.65, "FH_TOT_TRADED_QTY": 326975, "FH_TOT_TRADED_VAL": 6861.89, "FH_OPEN_INT": 364925, "FH_CHANGE_IN_OI": -31350, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2081.5, "CALCULATED_PREMIUM_VAL": 322.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 16, "FH_TRADE_HIGH_PRICE": 19.55, "FH_TRADE_LOW_PRICE": 12.5, "FH_CLOSING_PRICE": 13.45, "FH_LAST_TRADED_PRICE": 13.8, "FH_PREV_CLS": 19.75, "FH_SETTLE_PRICE": 13.45, "FH_TOT_TRADED_QTY": 304700, "FH_TOT_TRADED_VAL": 6140.13, "FH_OPEN_INT": 333025, "FH_CHANGE_IN_OI": -15400, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2081.5, "CALCULATED_PREMIUM_VAL": 46.13 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 3.6, "FH_TRADE_HIGH_PRICE": 3.75, "FH_TRADE_LOW_PRICE": 3.25, "FH_CLOSING_PRICE": 3.55, "FH_LAST_TRADED_PRICE": 3.6, "FH_PREV_CLS": 3.55, "FH_SETTLE_PRICE": 3.55, "FH_TOT_TRADED_QTY": 472000, "FH_TOT_TRADED_VAL": 281.32, "FH_OPEN_INT": 2520000, "FH_CHANGE_IN_OI": -120000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 59.29, "CALCULATED_PREMIUM_VAL": 17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.2, "FH_TRADE_HIGH_PRICE": 0.25, "FH_TRADE_LOW_PRICE": 0.15, "FH_CLOSING_PRICE": 0.2, "FH_LAST_TRADED_PRICE": 0.2, "FH_PREV_CLS": 0.25, "FH_SETTLE_PRICE": 0.2, "FH_TOT_TRADED_QTY": 2352000, "FH_TOT_TRADED_VAL": 1321.95, "FH_OPEN_INT": 8760000, "FH_CHANGE_IN_OI": -408000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 59.29, "CALCULATED_PREMIUM_VAL": 4.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 124.45, "FH_TRADE_HIGH_PRICE": 124.45, "FH_TRADE_LOW_PRICE": 120, "FH_CLOSING_PRICE": 120, "FH_LAST_TRADED_PRICE": 120, "FH_PREV_CLS": 133.55, "FH_SETTLE_PRICE": 126.6, "FH_TOT_TRADED_QTY": 850, "FH_TOT_TRADED_VAL": 17.36, "FH_OPEN_INT": 67150, "FH_CHANGE_IN_OI": -850, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2031.2, "CALCULATED_PREMIUM_VAL": 1.04 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 3.65, "FH_TRADE_HIGH_PRICE": 4.75, "FH_TRADE_LOW_PRICE": 3.25, "FH_CLOSING_PRICE": 3.9, "FH_LAST_TRADED_PRICE": 4.05, "FH_PREV_CLS": 3.2, "FH_SETTLE_PRICE": 3.9, "FH_TOT_TRADED_QTY": 52275, "FH_TOT_TRADED_VAL": 1005.87, "FH_OPEN_INT": 86275, "FH_CHANGE_IN_OI": 14025, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2031.2, "CALCULATED_PREMIUM_VAL": 2.19 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 261.7, "FH_TRADE_HIGH_PRICE": 435.05, "FH_TRADE_LOW_PRICE": 261.7, "FH_CLOSING_PRICE": 313.45, "FH_LAST_TRADED_PRICE": 317.9, "FH_PREV_CLS": 241.65, "FH_SETTLE_PRICE": 313.45, "FH_TOT_TRADED_QTY": 25400, "FH_TOT_TRADED_VAL": 1440.41, "FH_OPEN_INT": 42600, "FH_CHANGE_IN_OI": -4900, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5535.5, "CALCULATED_PREMIUM_VAL": 94.21 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 40.05, "FH_TRADE_HIGH_PRICE": 53.05, "FH_TRADE_LOW_PRICE": 26.5, "FH_CLOSING_PRICE": 48.55, "FH_LAST_TRADED_PRICE": 48.1, "FH_PREV_CLS": 55.25, "FH_SETTLE_PRICE": 48.55, "FH_TOT_TRADED_QTY": 335800, "FH_TOT_TRADED_VAL": 17918.03, "FH_OPEN_INT": 79500, "FH_CHANGE_IN_OI": 10300, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5535.5, "CALCULATED_PREMIUM_VAL": 120.63 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 18.15, "FH_TRADE_HIGH_PRICE": 23.35, "FH_TRADE_LOW_PRICE": 13.7, "FH_CLOSING_PRICE": 17, "FH_LAST_TRADED_PRICE": 17.45, "FH_PREV_CLS": 23.15, "FH_SETTLE_PRICE": 17, "FH_TOT_TRADED_QTY": 48300, "FH_TOT_TRADED_VAL": 791.93, "FH_OPEN_INT": 71750, "FH_CHANGE_IN_OI": -4200, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1656.7, "CALCULATED_PREMIUM_VAL": 9.47 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 6.4, "FH_TRADE_HIGH_PRICE": 7.95, "FH_TRADE_LOW_PRICE": 6.35, "FH_CLOSING_PRICE": 7.15, "FH_LAST_TRADED_PRICE": 7.2, "FH_PREV_CLS": 5.85, "FH_SETTLE_PRICE": 7.15, "FH_TOT_TRADED_QTY": 3335000, "FH_TOT_TRADED_VAL": 4574.64, "FH_OPEN_INT": 4225000, "FH_CHANGE_IN_OI": -430000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 136.77, "CALCULATED_PREMIUM_VAL": 239.14 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=PIDILITIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3060", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 30, "FH_TRADE_HIGH_PRICE": 37.4, "FH_TRADE_LOW_PRICE": 26.1, "FH_CLOSING_PRICE": 34.3, "FH_LAST_TRADED_PRICE": 34.2, "FH_PREV_CLS": 30.1, "FH_SETTLE_PRICE": 34.3, "FH_TOT_TRADED_QTY": 20500, "FH_TOT_TRADED_VAL": 633.69, "FH_OPEN_INT": 26000, "FH_CHANGE_IN_OI": -3250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3062, "CALCULATED_PREMIUM_VAL": 6.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 69.7, "FH_TRADE_HIGH_PRICE": 75.75, "FH_TRADE_LOW_PRICE": 63.65, "FH_CLOSING_PRICE": 68.75, "FH_LAST_TRADED_PRICE": 69.25, "FH_PREV_CLS": 67.65, "FH_SETTLE_PRICE": 68.75, "FH_TOT_TRADED_QTY": 57475, "FH_TOT_TRADED_VAL": 1120.7, "FH_OPEN_INT": 168150, "FH_CHANGE_IN_OI": -21850, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1941.3, "CALCULATED_PREMIUM_VAL": 40.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 4.4, "FH_TRADE_HIGH_PRICE": 4.55, "FH_TRADE_LOW_PRICE": 3.25, "FH_CLOSING_PRICE": 3.65, "FH_LAST_TRADED_PRICE": 3.7, "FH_PREV_CLS": 4.3, "FH_SETTLE_PRICE": 3.65, "FH_TOT_TRADED_QTY": 1479150, "FH_TOT_TRADED_VAL": 27864.22, "FH_OPEN_INT": 629375, "FH_CHANGE_IN_OI": -53200, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1941.3, "CALCULATED_PREMIUM_VAL": 56.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 31.05, "FH_TRADE_HIGH_PRICE": 33, "FH_TRADE_LOW_PRICE": 28.5, "FH_CLOSING_PRICE": 29.9, "FH_LAST_TRADED_PRICE": 29.45, "FH_PREV_CLS": 30.3, "FH_SETTLE_PRICE": 29.9, "FH_TOT_TRADED_QTY": 1439900, "FH_TOT_TRADED_VAL": 20596.25, "FH_OPEN_INT": 1751400, "FH_CHANGE_IN_OI": -7700, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1419.2, "CALCULATED_PREMIUM_VAL": 437.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 5, "FH_TRADE_HIGH_PRICE": 6.35, "FH_TRADE_LOW_PRICE": 4.45, "FH_CLOSING_PRICE": 5.95, "FH_LAST_TRADED_PRICE": 6, "FH_PREV_CLS": 5.45, "FH_SETTLE_PRICE": 5.95, "FH_TOT_TRADED_QTY": 2355500, "FH_TOT_TRADED_VAL": 33107.56, "FH_OPEN_INT": 2002700, "FH_CHANGE_IN_OI": -49700, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1419.2, "CALCULATED_PREMIUM_VAL": 130.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 15.6, "FH_TRADE_HIGH_PRICE": 15.8, "FH_TRADE_LOW_PRICE": 11.85, "FH_CLOSING_PRICE": 12.65, "FH_LAST_TRADED_PRICE": 12.65, "FH_PREV_CLS": 17.85, "FH_SETTLE_PRICE": 12.65, "FH_TOT_TRADED_QTY": 114700, "FH_TOT_TRADED_VAL": 331.38, "FH_OPEN_INT": 272800, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 283.95, "CALCULATED_PREMIUM_VAL": 15.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.3, "FH_TRADE_HIGH_PRICE": 2.5, "FH_TRADE_LOW_PRICE": 1.25, "FH_CLOSING_PRICE": 2.25, "FH_LAST_TRADED_PRICE": 2.2, "FH_PREV_CLS": 1.4, "FH_SETTLE_PRICE": 2.25, "FH_TOT_TRADED_QTY": 1178000, "FH_TOT_TRADED_VAL": 3262.86, "FH_OPEN_INT": 1091200, "FH_CHANGE_IN_OI": 49600, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 283.95, "CALCULATED_PREMIUM_VAL": 23.36 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.3, "FH_TRADE_HIGH_PRICE": 1.8, "FH_TRADE_LOW_PRICE": 1.25, "FH_CLOSING_PRICE": 1.65, "FH_LAST_TRADED_PRICE": 1.65, "FH_PREV_CLS": 1.15, "FH_SETTLE_PRICE": 1.65, "FH_TOT_TRADED_QTY": 25000, "FH_TOT_TRADED_VAL": 240.36, "FH_OPEN_INT": 136875, "FH_CHANGE_IN_OI": -1875, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1033.65, "CALCULATED_PREMIUM_VAL": 0.36 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 9.05, "FH_TRADE_HIGH_PRICE": 11.6, "FH_TRADE_LOW_PRICE": 9.05, "FH_CLOSING_PRICE": 11.45, "FH_LAST_TRADED_PRICE": 11.35, "FH_PREV_CLS": 8.05, "FH_SETTLE_PRICE": 11.45, "FH_TOT_TRADED_QTY": 192000, "FH_TOT_TRADED_VAL": 214.58, "FH_OPEN_INT": 712000, "FH_CHANGE_IN_OI": 32000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 111.97, "CALCULATED_PREMIUM_VAL": 20.66 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.3, "FH_TRADE_HIGH_PRICE": 0.35, "FH_TRADE_LOW_PRICE": 0.2, "FH_CLOSING_PRICE": 0.2, "FH_LAST_TRADED_PRICE": 0.2, "FH_PREV_CLS": 0.3, "FH_SETTLE_PRICE": 0.2, "FH_TOT_TRADED_QTY": 2096000, "FH_TOT_TRADED_VAL": 2122.08, "FH_OPEN_INT": 2056000, "FH_CHANGE_IN_OI": 96000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 111.97, "CALCULATED_PREMIUM_VAL": 5.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 13.5, "FH_TRADE_HIGH_PRICE": 13.75, "FH_TRADE_LOW_PRICE": 10.55, "FH_CLOSING_PRICE": 11.25, "FH_LAST_TRADED_PRICE": 11.25, "FH_PREV_CLS": 12.7, "FH_SETTLE_PRICE": 11.25, "FH_TOT_TRADED_QTY": 3035900, "FH_TOT_TRADED_VAL": 23120.35, "FH_OPEN_INT": 2165100, "FH_CHANGE_IN_OI": 526400, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 739.05, "CALCULATED_PREMIUM_VAL": 351.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 46.3, "FH_TRADE_HIGH_PRICE": 58.95, "FH_TRADE_LOW_PRICE": 46.2, "FH_CLOSING_PRICE": 50.95, "FH_LAST_TRADED_PRICE": 50.6, "FH_PREV_CLS": 43.2, "FH_SETTLE_PRICE": 50.95, "FH_TOT_TRADED_QTY": 60500, "FH_TOT_TRADED_VAL": 219.37, "FH_OPEN_INT": 231000, "FH_CHANGE_IN_OI": -16500, "FH_MARKET_LOT": 1375, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 360.8, "CALCULATED_PREMIUM_VAL": 31.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 8.8, "FH_TRADE_HIGH_PRICE": 12.05, "FH_TRADE_LOW_PRICE": 8.5, "FH_CLOSING_PRICE": 12, "FH_LAST_TRADED_PRICE": 11.95, "FH_PREV_CLS": 8.75, "FH_SETTLE_PRICE": 12, "FH_TOT_TRADED_QTY": 918000, "FH_TOT_TRADED_VAL": 1062.27, "FH_OPEN_INT": 2875500, "FH_CHANGE_IN_OI": -94500, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 116.25, "CALCULATED_PREMIUM_VAL": 98.37 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.3, "FH_TRADE_HIGH_PRICE": 0.3, "FH_TRADE_LOW_PRICE": 0.15, "FH_CLOSING_PRICE": 0.2, "FH_LAST_TRADED_PRICE": 0.2, "FH_PREV_CLS": 0.3, "FH_SETTLE_PRICE": 0.2, "FH_TOT_TRADED_QTY": 7425000, "FH_TOT_TRADED_VAL": 7811.76, "FH_OPEN_INT": 6858000, "FH_CHANGE_IN_OI": 324000, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 116.25, "CALCULATED_PREMIUM_VAL": 15.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 125.75, "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": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1296.9, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 4.65, "FH_TRADE_HIGH_PRICE": 5.25, "FH_TRADE_LOW_PRICE": 1.85, "FH_CLOSING_PRICE": 2, "FH_LAST_TRADED_PRICE": 2.1, "FH_PREV_CLS": 6.05, "FH_SETTLE_PRICE": 2, "FH_TOT_TRADED_QTY": 100400, "FH_TOT_TRADED_VAL": 1188.21, "FH_OPEN_INT": 59200, "FH_CHANGE_IN_OI": 5200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1296.9, "CALCULATED_PREMIUM_VAL": 3.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=BIOCON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=355", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 4.5, "FH_TRADE_HIGH_PRICE": 7.4, "FH_TRADE_LOW_PRICE": 4.15, "FH_CLOSING_PRICE": 6.6, "FH_LAST_TRADED_PRICE": 6.75, "FH_PREV_CLS": 4.55, "FH_SETTLE_PRICE": 6.6, "FH_TOT_TRADED_QTY": 780000, "FH_TOT_TRADED_VAL": 2817.4, "FH_OPEN_INT": 510000, "FH_CHANGE_IN_OI": 15000, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 354.35, "CALCULATED_PREMIUM_VAL": 48.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 25, "FH_TRADE_HIGH_PRICE": 25.75, "FH_TRADE_LOW_PRICE": 23.95, "FH_CLOSING_PRICE": 25.15, "FH_LAST_TRADED_PRICE": 24.9, "FH_PREV_CLS": 23.85, "FH_SETTLE_PRICE": 25.15, "FH_TOT_TRADED_QTY": 215250, "FH_TOT_TRADED_VAL": 505.84, "FH_OPEN_INT": 947625, "FH_CHANGE_IN_OI": -34125, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 234.32, "CALCULATED_PREMIUM_VAL": 53.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.4, "FH_TRADE_HIGH_PRICE": 0.5, "FH_TRADE_LOW_PRICE": 0.4, "FH_CLOSING_PRICE": 0.45, "FH_LAST_TRADED_PRICE": 0.45, "FH_PREV_CLS": 0.5, "FH_SETTLE_PRICE": 0.45, "FH_TOT_TRADED_QTY": 561750, "FH_TOT_TRADED_VAL": 1182.05, "FH_OPEN_INT": 2795625, "FH_CHANGE_IN_OI": -147000, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 234.32, "CALCULATED_PREMIUM_VAL": 2.38 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 12.05, "FH_TRADE_HIGH_PRICE": 12.1, "FH_TRADE_LOW_PRICE": 9.5, "FH_CLOSING_PRICE": 9.95, "FH_LAST_TRADED_PRICE": 10.2, "FH_PREV_CLS": 11.9, "FH_SETTLE_PRICE": 9.95, "FH_TOT_TRADED_QTY": 560100, "FH_TOT_TRADED_VAL": 14958.38, "FH_OPEN_INT": 443700, "FH_CHANGE_IN_OI": 42300, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2569.7, "CALCULATED_PREMIUM_VAL": 59.72 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 85, "FH_TRADE_HIGH_PRICE": 88.55, "FH_TRADE_LOW_PRICE": 78.2, "FH_CLOSING_PRICE": 88.55, "FH_LAST_TRADED_PRICE": 88.55, "FH_PREV_CLS": 80.6, "FH_SETTLE_PRICE": 88.55, "FH_TOT_TRADED_QTY": 12000, "FH_TOT_TRADED_VAL": 329.04, "FH_OPEN_INT": 74400, "FH_CHANGE_IN_OI": -4500, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2569.7, "CALCULATED_PREMIUM_VAL": 9.84 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.95, "FH_TRADE_HIGH_PRICE": 2.35, "FH_TRADE_LOW_PRICE": 1.95, "FH_CLOSING_PRICE": 2.3, "FH_LAST_TRADED_PRICE": 2.2, "FH_PREV_CLS": 2.15, "FH_SETTLE_PRICE": 2.3, "FH_TOT_TRADED_QTY": 1772700, "FH_TOT_TRADED_VAL": 374.24, "FH_OPEN_INT": 18006900, "FH_CHANGE_IN_OI": -373200, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 21.15, "CALCULATED_PREMIUM_VAL": 37.43 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.05, "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": 1088500, "FH_TOT_TRADED_VAL": 207.36, "FH_OPEN_INT": 34272200, "FH_CHANGE_IN_OI": -186600, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 21.15, "CALCULATED_PREMIUM_VAL": 0.54 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 625.55, "FH_TRADE_HIGH_PRICE": 780.25, "FH_TRADE_LOW_PRICE": 482, "FH_CLOSING_PRICE": 536.55, "FH_LAST_TRADED_PRICE": 540.05, "FH_PREV_CLS": 494.6, "FH_SETTLE_PRICE": 536.55, "FH_TOT_TRADED_QTY": 16450, "FH_TOT_TRADED_VAL": 4996.1, "FH_OPEN_INT": 3325, "FH_CHANGE_IN_OI": -1600, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29685, "CALCULATED_PREMIUM_VAL": 102.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 350, "FH_TRADE_HIGH_PRICE": 521.6, "FH_TRADE_LOW_PRICE": 270, "FH_CLOSING_PRICE": 443.45, "FH_LAST_TRADED_PRICE": 441.1, "FH_PREV_CLS": 513.65, "FH_SETTLE_PRICE": 443.45, "FH_TOT_TRADED_QTY": 8100, "FH_TOT_TRADED_VAL": 2442.75, "FH_OPEN_INT": 3375, "FH_CHANGE_IN_OI": 725, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29685, "CALCULATED_PREMIUM_VAL": 33 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 175, "FH_TRADE_HIGH_PRICE": 185.8, "FH_TRADE_LOW_PRICE": 155.6, "FH_CLOSING_PRICE": 162.95, "FH_LAST_TRADED_PRICE": 162.95, "FH_PREV_CLS": 141.15, "FH_SETTLE_PRICE": 162.95, "FH_TOT_TRADED_QTY": 17050, "FH_TOT_TRADED_VAL": 515.1, "FH_OPEN_INT": 70400, "FH_CHANGE_IN_OI": -3300, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2978.1, "CALCULATED_PREMIUM_VAL": 29.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 27, "FH_TRADE_HIGH_PRICE": 27.75, "FH_TRADE_LOW_PRICE": 19.9, "FH_CLOSING_PRICE": 22.8, "FH_LAST_TRADED_PRICE": 24.35, "FH_PREV_CLS": 29.75, "FH_SETTLE_PRICE": 22.8, "FH_TOT_TRADED_QTY": 158675, "FH_TOT_TRADED_VAL": 4559.03, "FH_OPEN_INT": 160050, "FH_CHANGE_IN_OI": 8525, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2978.1, "CALCULATED_PREMIUM_VAL": 36.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 21.95, "FH_TRADE_HIGH_PRICE": 22, "FH_TRADE_LOW_PRICE": 19.65, "FH_CLOSING_PRICE": 20.4, "FH_LAST_TRADED_PRICE": 20.4, "FH_PREV_CLS": 19.45, "FH_SETTLE_PRICE": 22.35, "FH_TOT_TRADED_QTY": 63825, "FH_TOT_TRADED_VAL": 144.27, "FH_OPEN_INT": 210900, "FH_CHANGE_IN_OI": 5550, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 224.76, "CALCULATED_PREMIUM_VAL": 13.43 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.45, "FH_TRADE_HIGH_PRICE": 0.5, "FH_TRADE_LOW_PRICE": 0.4, "FH_CLOSING_PRICE": 0.5, "FH_LAST_TRADED_PRICE": 0.5, "FH_PREV_CLS": 0.5, "FH_SETTLE_PRICE": 0.5, "FH_TOT_TRADED_QTY": 61050, "FH_TOT_TRADED_VAL": 125.44, "FH_OPEN_INT": 288600, "FH_CHANGE_IN_OI": -5550, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 224.76, "CALCULATED_PREMIUM_VAL": 0.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=MANAPPURAM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=265", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.35, "FH_TRADE_HIGH_PRICE": 0.55, "FH_TRADE_LOW_PRICE": 0.35, "FH_CLOSING_PRICE": 0.5, "FH_LAST_TRADED_PRICE": 0.5, "FH_PREV_CLS": 0.5, "FH_SETTLE_PRICE": 0.5, "FH_TOT_TRADED_QTY": 144000, "FH_TOT_TRADED_VAL": 382.3, "FH_OPEN_INT": 663000, "FH_CHANGE_IN_OI": -30000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 292.85, "CALCULATED_PREMIUM_VAL": 0.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 174.75, "FH_TRADE_HIGH_PRICE": 186.2, "FH_TRADE_LOW_PRICE": 105, "FH_CLOSING_PRICE": 114.8, "FH_LAST_TRADED_PRICE": 117.3, "FH_PREV_CLS": 169.05, "FH_SETTLE_PRICE": 114.8, "FH_TOT_TRADED_QTY": 74725, "FH_TOT_TRADED_VAL": 3458.25, "FH_OPEN_INT": 38850, "FH_CHANGE_IN_OI": 3850, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4508.5, "CALCULATED_PREMIUM_VAL": 95.62 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 59.75, "FH_TRADE_HIGH_PRICE": 94.8, "FH_TRADE_LOW_PRICE": 48.1, "FH_CLOSING_PRICE": 89.3, "FH_LAST_TRADED_PRICE": 88.15, "FH_PREV_CLS": 58.9, "FH_SETTLE_PRICE": 89.3, "FH_TOT_TRADED_QTY": 97475, "FH_TOT_TRADED_VAL": 4457, "FH_OPEN_INT": 43750, "FH_CHANGE_IN_OI": 2800, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4508.5, "CALCULATED_PREMIUM_VAL": 70.63 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=SBICARD&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=800", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 18.05, "FH_TRADE_HIGH_PRICE": 22.4, "FH_TRADE_LOW_PRICE": 17, "FH_CLOSING_PRICE": 18.25, "FH_LAST_TRADED_PRICE": 18.2, "FH_PREV_CLS": 17.5, "FH_SETTLE_PRICE": 18.25, "FH_TOT_TRADED_QTY": 11376200, "FH_TOT_TRADED_VAL": 111429.87, "FH_OPEN_INT": 3655300, "FH_CHANGE_IN_OI": 339900, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 966.5, "CALCULATED_PREMIUM_VAL": 2218.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 6.3, "FH_TRADE_HIGH_PRICE": 8.5, "FH_TRADE_LOW_PRICE": 4.05, "FH_CLOSING_PRICE": 7.2, "FH_LAST_TRADED_PRICE": 7.2, "FH_PREV_CLS": 6.6, "FH_SETTLE_PRICE": 7.2, "FH_TOT_TRADED_QTY": 6591200, "FH_TOT_TRADED_VAL": 63666.2, "FH_OPEN_INT": 3503500, "FH_CHANGE_IN_OI": -50600, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 966.5, "CALCULATED_PREMIUM_VAL": 390.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 48.3, "FH_TRADE_HIGH_PRICE": 82.8, "FH_TRADE_LOW_PRICE": 48.3, "FH_CLOSING_PRICE": 81.1, "FH_LAST_TRADED_PRICE": 80.6, "FH_PREV_CLS": 41.9, "FH_SETTLE_PRICE": 81.1, "FH_TOT_TRADED_QTY": 67650, "FH_TOT_TRADED_VAL": 766.46, "FH_OPEN_INT": 23650, "FH_CHANGE_IN_OI": -23100, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1136.3, "CALCULATED_PREMIUM_VAL": 49.37 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 2.05, "FH_TRADE_HIGH_PRICE": 3.1, "FH_TRADE_LOW_PRICE": 0.8, "FH_CLOSING_PRICE": 1.2, "FH_LAST_TRADED_PRICE": 1.15, "FH_PREV_CLS": 4.45, "FH_SETTLE_PRICE": 1.2, "FH_TOT_TRADED_QTY": 504900, "FH_TOT_TRADED_VAL": 5359.41, "FH_OPEN_INT": 189200, "FH_CHANGE_IN_OI": -24200, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1136.3, "CALCULATED_PREMIUM_VAL": 7.47 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 20.55, "FH_LAST_TRADED_PRICE": 20.55, "FH_PREV_CLS": 20.55, "FH_SETTLE_PRICE": 26.3, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 325726, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 242.89, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.35, "FH_TRADE_HIGH_PRICE": 0.4, "FH_TRADE_LOW_PRICE": 0.3, "FH_CLOSING_PRICE": 0.3, "FH_LAST_TRADED_PRICE": 0.3, "FH_PREV_CLS": 0.4, "FH_SETTLE_PRICE": 0.45, "FH_TOT_TRADED_QTY": 35696, "FH_TOT_TRADED_VAL": 77.76, "FH_OPEN_INT": 459586, "FH_CHANGE_IN_OI": -13386, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 242.89, "CALCULATED_PREMIUM_VAL": 0.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 55.25, "FH_TRADE_HIGH_PRICE": 70.1, "FH_TRADE_LOW_PRICE": 55.25, "FH_CLOSING_PRICE": 62.35, "FH_LAST_TRADED_PRICE": 62.65, "FH_PREV_CLS": 56.9, "FH_SETTLE_PRICE": 62.35, "FH_TOT_TRADED_QTY": 18400, "FH_TOT_TRADED_VAL": 247.1, "FH_OPEN_INT": 44800, "FH_CHANGE_IN_OI": -2800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1337.1, "CALCULATED_PREMIUM_VAL": 11.58 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 3.95, "FH_TRADE_HIGH_PRICE": 4.25, "FH_TRADE_LOW_PRICE": 2.3, "FH_CLOSING_PRICE": 2.95, "FH_LAST_TRADED_PRICE": 2.8, "FH_PREV_CLS": 4.1, "FH_SETTLE_PRICE": 2.95, "FH_TOT_TRADED_QTY": 213600, "FH_TOT_TRADED_VAL": 2740.72, "FH_OPEN_INT": 182400, "FH_CHANGE_IN_OI": -26000, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1337.1, "CALCULATED_PREMIUM_VAL": 6.64 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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=17-09-2025&to=17-09-2025&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=17-09-2025&to=17-09-2025&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": 29.55, "FH_TRADE_HIGH_PRICE": 30.1, "FH_TRADE_LOW_PRICE": 27, "FH_CLOSING_PRICE": 27.3, "FH_LAST_TRADED_PRICE": 27.3, "FH_PREV_CLS": 28.55, "FH_SETTLE_PRICE": 28.25, "FH_TOT_TRADED_QTY": 12500, "FH_TOT_TRADED_VAL": 67.36, "FH_OPEN_INT": 50000, "FH_CHANGE_IN_OI": 5000, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 535.15, "CALCULATED_PREMIUM_VAL": 3.61 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 8.05, "FH_LAST_TRADED_PRICE": 8.05, "FH_PREV_CLS": 8.05, "FH_SETTLE_PRICE": 8.05, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 472500, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 75.69, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.1, "FH_TRADE_HIGH_PRICE": 0.15, "FH_TRADE_LOW_PRICE": 0.1, "FH_CLOSING_PRICE": 0.1, "FH_LAST_TRADED_PRICE": 0.1, "FH_PREV_CLS": 0.1, "FH_SETTLE_PRICE": 0.1, "FH_TOT_TRADED_QTY": 1660500, "FH_TOT_TRADED_VAL": 1130.81, "FH_OPEN_INT": 2983500, "FH_CHANGE_IN_OI": -729000, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 75.69, "CALCULATED_PREMIUM_VAL": 1.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 84.95, "FH_TRADE_HIGH_PRICE": 97, "FH_TRADE_LOW_PRICE": 80.3, "FH_CLOSING_PRICE": 86.5, "FH_LAST_TRADED_PRICE": 86.2, "FH_PREV_CLS": 81.25, "FH_SETTLE_PRICE": 86.5, "FH_TOT_TRADED_QTY": 2294625, "FH_TOT_TRADED_VAL": 52485.83, "FH_OPEN_INT": 1149375, "FH_CHANGE_IN_OI": -63000, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2209.8, "CALCULATED_PREMIUM_VAL": 2004.08 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 44.15, "FH_TRADE_HIGH_PRICE": 44.15, "FH_TRADE_LOW_PRICE": 37.9, "FH_CLOSING_PRICE": 42.1, "FH_LAST_TRADED_PRICE": 43.2, "FH_PREV_CLS": 42.35, "FH_SETTLE_PRICE": 42.1, "FH_TOT_TRADED_QTY": 17250, "FH_TOT_TRADED_VAL": 221.08, "FH_OPEN_INT": 45375, "FH_CHANGE_IN_OI": -750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1265.6, "CALCULATED_PREMIUM_VAL": 7.18 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 14.5, "FH_TRADE_HIGH_PRICE": 15.75, "FH_TRADE_LOW_PRICE": 12.25, "FH_CLOSING_PRICE": 13.2, "FH_LAST_TRADED_PRICE": 12.25, "FH_PREV_CLS": 15.1, "FH_SETTLE_PRICE": 13.2, "FH_TOT_TRADED_QTY": 25875, "FH_TOT_TRADED_VAL": 324.67, "FH_OPEN_INT": 82500, "FH_CHANGE_IN_OI": 2625, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1265.6, "CALCULATED_PREMIUM_VAL": 3.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=PFC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=380", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.1, "FH_TRADE_HIGH_PRICE": 1.2, "FH_TRADE_LOW_PRICE": 0.9, "FH_CLOSING_PRICE": 1.05, "FH_LAST_TRADED_PRICE": 1, "FH_PREV_CLS": 1.2, "FH_SETTLE_PRICE": 1.05, "FH_TOT_TRADED_QTY": 920400, "FH_TOT_TRADED_VAL": 3506.96, "FH_OPEN_INT": 1535300, "FH_CHANGE_IN_OI": -148200, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 404.8, "CALCULATED_PREMIUM_VAL": 9.44 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 108.85, "FH_LAST_TRADED_PRICE": 107.6, "FH_PREV_CLS": 108.85, "FH_SETTLE_PRICE": 105.35, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 147700, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1689.2, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 3.2, "FH_TRADE_HIGH_PRICE": 4.45, "FH_TRADE_LOW_PRICE": 2.7, "FH_CLOSING_PRICE": 3.3, "FH_LAST_TRADED_PRICE": 3.3, "FH_PREV_CLS": 2.8, "FH_SETTLE_PRICE": 3.3, "FH_TOT_TRADED_QTY": 63700, "FH_TOT_TRADED_VAL": 1021.41, "FH_OPEN_INT": 359800, "FH_CHANGE_IN_OI": -1050, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1689.2, "CALCULATED_PREMIUM_VAL": 2.21 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 27.35, "FH_TRADE_HIGH_PRICE": 27.45, "FH_TRADE_LOW_PRICE": 25.5, "FH_CLOSING_PRICE": 26, "FH_LAST_TRADED_PRICE": 26, "FH_PREV_CLS": 28.55, "FH_SETTLE_PRICE": 27.3, "FH_TOT_TRADED_QTY": 108750, "FH_TOT_TRADED_VAL": 431.07, "FH_OPEN_INT": 561150, "FH_CHANGE_IN_OI": -88450, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 394.65, "CALCULATED_PREMIUM_VAL": 28.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.7, "FH_TRADE_HIGH_PRICE": 0.75, "FH_TRADE_LOW_PRICE": 0.55, "FH_CLOSING_PRICE": 0.7, "FH_LAST_TRADED_PRICE": 0.7, "FH_PREV_CLS": 0.6, "FH_SETTLE_PRICE": 0.7, "FH_TOT_TRADED_QTY": 279850, "FH_TOT_TRADED_VAL": 1037.24, "FH_OPEN_INT": 1252800, "FH_CHANGE_IN_OI": -34800, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 394.65, "CALCULATED_PREMIUM_VAL": 1.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 30.8, "FH_TRADE_HIGH_PRICE": 34.9, "FH_TRADE_LOW_PRICE": 25.3, "FH_CLOSING_PRICE": 27.05, "FH_LAST_TRADED_PRICE": 26.65, "FH_PREV_CLS": 29.65, "FH_SETTLE_PRICE": 27.05, "FH_TOT_TRADED_QTY": 1959675, "FH_TOT_TRADED_VAL": 24864.14, "FH_OPEN_INT": 1274550, "FH_CHANGE_IN_OI": 91350, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1222.1, "CALCULATED_PREMIUM_VAL": 564.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.35, "FH_TRADE_HIGH_PRICE": 1.35, "FH_TRADE_LOW_PRICE": 1.3, "FH_CLOSING_PRICE": 1.3, "FH_LAST_TRADED_PRICE": 1.3, "FH_PREV_CLS": 0.9, "FH_SETTLE_PRICE": 3.65, "FH_TOT_TRADED_QTY": 9525, "FH_TOT_TRADED_VAL": 23.94, "FH_OPEN_INT": 1219200, "FH_CHANGE_IN_OI": -9525, "FH_MARKET_LOT": 3175, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 264.4, "CALCULATED_PREMIUM_VAL": 0.13 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 10.7, "FH_TRADE_HIGH_PRICE": 12.45, "FH_TRADE_LOW_PRICE": 9.45, "FH_CLOSING_PRICE": 10.25, "FH_LAST_TRADED_PRICE": 10.35, "FH_PREV_CLS": 10.35, "FH_SETTLE_PRICE": 10.25, "FH_TOT_TRADED_QTY": 4218250, "FH_TOT_TRADED_VAL": 13546.68, "FH_OPEN_INT": 3729450, "FH_CHANGE_IN_OI": -324300, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 315.85, "CALCULATED_PREMIUM_VAL": 470.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 3.05, "FH_TRADE_HIGH_PRICE": 3.3, "FH_TRADE_LOW_PRICE": 2.3, "FH_CLOSING_PRICE": 2.95, "FH_LAST_TRADED_PRICE": 3, "FH_PREV_CLS": 3.25, "FH_SETTLE_PRICE": 2.95, "FH_TOT_TRADED_QTY": 4300500, "FH_TOT_TRADED_VAL": 13452.4, "FH_OPEN_INT": 4958500, "FH_CHANGE_IN_OI": -51700, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 315.85, "CALCULATED_PREMIUM_VAL": 120.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 78.8, "FH_TRADE_HIGH_PRICE": 93.5, "FH_TRADE_LOW_PRICE": 70, "FH_CLOSING_PRICE": 86.6, "FH_LAST_TRADED_PRICE": 86.6, "FH_PREV_CLS": 69.05, "FH_SETTLE_PRICE": 86.6, "FH_TOT_TRADED_QTY": 46800, "FH_TOT_TRADED_VAL": 778.36, "FH_OPEN_INT": 24750, "FH_CHANGE_IN_OI": -12150, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1654.3, "CALCULATED_PREMIUM_VAL": 38.92 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 10, "FH_TRADE_HIGH_PRICE": 16.8, "FH_TRADE_LOW_PRICE": 9.45, "FH_CLOSING_PRICE": 11, "FH_LAST_TRADED_PRICE": 11.2, "FH_PREV_CLS": 16.2, "FH_SETTLE_PRICE": 11, "FH_TOT_TRADED_QTY": 137700, "FH_TOT_TRADED_VAL": 2191.26, "FH_OPEN_INT": 111600, "FH_CHANGE_IN_OI": 18000, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1654.3, "CALCULATED_PREMIUM_VAL": 15.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 220.9, "FH_TRADE_HIGH_PRICE": 333.65, "FH_TRADE_LOW_PRICE": 220.9, "FH_CLOSING_PRICE": 331.85, "FH_LAST_TRADED_PRICE": 333.65, "FH_PREV_CLS": 221.05, "FH_SETTLE_PRICE": 331.85, "FH_TOT_TRADED_QTY": 7650, "FH_TOT_TRADED_VAL": 303.92, "FH_OPEN_INT": 34800, "FH_CHANGE_IN_OI": 750, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4013.7, "CALCULATED_PREMIUM_VAL": 20.87 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 18.25, "FH_TRADE_HIGH_PRICE": 18.4, "FH_TRADE_LOW_PRICE": 7.45, "FH_CLOSING_PRICE": 8.15, "FH_LAST_TRADED_PRICE": 7.6, "FH_PREV_CLS": 18.2, "FH_SETTLE_PRICE": 8.15, "FH_TOT_TRADED_QTY": 120600, "FH_TOT_TRADED_VAL": 4476.06, "FH_OPEN_INT": 98400, "FH_CHANGE_IN_OI": 18750, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4013.7, "CALCULATED_PREMIUM_VAL": 13.86 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=AUROPHARMA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1020", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 94, "FH_TRADE_HIGH_PRICE": 98.25, "FH_TRADE_LOW_PRICE": 88.45, "FH_CLOSING_PRICE": 90.6, "FH_LAST_TRADED_PRICE": 92.4, "FH_PREV_CLS": 69.45, "FH_SETTLE_PRICE": 90.6, "FH_TOT_TRADED_QTY": 8450, "FH_TOT_TRADED_VAL": 85.51, "FH_OPEN_INT": 61100, "FH_CHANGE_IN_OI": -650, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1005.15, "CALCULATED_PREMIUM_VAL": 7.77 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.2, "FH_TRADE_HIGH_PRICE": 1.7, "FH_TRADE_LOW_PRICE": 1.2, "FH_CLOSING_PRICE": 1.6, "FH_LAST_TRADED_PRICE": 1.6, "FH_PREV_CLS": 2.35, "FH_SETTLE_PRICE": 1.6, "FH_TOT_TRADED_QTY": 170950, "FH_TOT_TRADED_VAL": 1575.35, "FH_OPEN_INT": 177450, "FH_CHANGE_IN_OI": 13650, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1005.15, "CALCULATED_PREMIUM_VAL": 2.61 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 760, "FH_LAST_TRADED_PRICE": 760, "FH_PREV_CLS": 760, "FH_SETTLE_PRICE": 794.3, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 8700, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 9125, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.15, "FH_TRADE_HIGH_PRICE": 0.15, "FH_TRADE_LOW_PRICE": 0.1, "FH_CLOSING_PRICE": 0.1, "FH_LAST_TRADED_PRICE": 0.1, "FH_PREV_CLS": 0.1, "FH_SETTLE_PRICE": 0.2, "FH_TOT_TRADED_QTY": 192000, "FH_TOT_TRADED_VAL": 150.04, "FH_OPEN_INT": 1932800, "FH_CHANGE_IN_OI": -83200, "FH_MARKET_LOT": 6400, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 87.21, "CALCULATED_PREMIUM_VAL": 0.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 10, "FH_TRADE_HIGH_PRICE": 10, "FH_TRADE_LOW_PRICE": 7.95, "FH_CLOSING_PRICE": 8.65, "FH_LAST_TRADED_PRICE": 8.75, "FH_PREV_CLS": 9.25, "FH_SETTLE_PRICE": 8.65, "FH_TOT_TRADED_QTY": 693900, "FH_TOT_TRADED_VAL": 1519.79, "FH_OPEN_INT": 1028700, "FH_CHANGE_IN_OI": -183600, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 215.76, "CALCULATED_PREMIUM_VAL": 62.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.75, "FH_TRADE_HIGH_PRICE": 2.5, "FH_TRADE_LOW_PRICE": 1.75, "FH_CLOSING_PRICE": 2, "FH_LAST_TRADED_PRICE": 1.95, "FH_PREV_CLS": 2.3, "FH_SETTLE_PRICE": 2, "FH_TOT_TRADED_QTY": 467100, "FH_TOT_TRADED_VAL": 990.79, "FH_OPEN_INT": 1004400, "FH_CHANGE_IN_OI": -140400, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 215.76, "CALCULATED_PREMIUM_VAL": 9.88 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 20.4, "FH_TRADE_HIGH_PRICE": 25.95, "FH_TRADE_LOW_PRICE": 19.9, "FH_CLOSING_PRICE": 25.05, "FH_LAST_TRADED_PRICE": 25.4, "FH_PREV_CLS": 18.9, "FH_SETTLE_PRICE": 25.05, "FH_TOT_TRADED_QTY": 830550, "FH_TOT_TRADED_VAL": 4841.35, "FH_OPEN_INT": 1209600, "FH_CHANGE_IN_OI": -195300, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 582.05, "CALCULATED_PREMIUM_VAL": 190.27 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 2.45, "FH_TRADE_HIGH_PRICE": 2.7, "FH_TRADE_LOW_PRICE": 1.3, "FH_CLOSING_PRICE": 1.5, "FH_LAST_TRADED_PRICE": 1.45, "FH_PREV_CLS": 3.4, "FH_SETTLE_PRICE": 1.5, "FH_TOT_TRADED_QTY": 1740900, "FH_TOT_TRADED_VAL": 9783.46, "FH_OPEN_INT": 1548750, "FH_CHANGE_IN_OI": -210000, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 582.05, "CALCULATED_PREMIUM_VAL": 34.42 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 25.4, "FH_TRADE_HIGH_PRICE": 30, "FH_TRADE_LOW_PRICE": 23.4, "FH_CLOSING_PRICE": 27.7, "FH_LAST_TRADED_PRICE": 27.3, "FH_PREV_CLS": 24, "FH_SETTLE_PRICE": 27.7, "FH_TOT_TRADED_QTY": 6838800, "FH_TOT_TRADED_VAL": 105807.05, "FH_OPEN_INT": 3280000, "FH_CHANGE_IN_OI": -274000, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1522.4, "CALCULATED_PREMIUM_VAL": 1857.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 23.25, "FH_TRADE_HIGH_PRICE": 25.4, "FH_TRADE_LOW_PRICE": 19.8, "FH_CLOSING_PRICE": 22.15, "FH_LAST_TRADED_PRICE": 22.45, "FH_PREV_CLS": 26.35, "FH_SETTLE_PRICE": 22.15, "FH_TOT_TRADED_QTY": 2660000, "FH_TOT_TRADED_VAL": 41016.06, "FH_OPEN_INT": 1624000, "FH_CHANGE_IN_OI": 11200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1522.4, "CALCULATED_PREMIUM_VAL": 584.06 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 15.05, "FH_TRADE_HIGH_PRICE": 19.75, "FH_TRADE_LOW_PRICE": 14, "FH_CLOSING_PRICE": 18.6, "FH_LAST_TRADED_PRICE": 18.65, "FH_PREV_CLS": 14.85, "FH_SETTLE_PRICE": 18.6, "FH_TOT_TRADED_QTY": 657775, "FH_TOT_TRADED_VAL": 3201.73, "FH_OPEN_INT": 433675, "FH_CHANGE_IN_OI": -124500, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 482.6, "CALCULATED_PREMIUM_VAL": 110.19 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 5.65, "FH_TRADE_HIGH_PRICE": 6.45, "FH_TRADE_LOW_PRICE": 3.45, "FH_CLOSING_PRICE": 3.85, "FH_LAST_TRADED_PRICE": 3.8, "FH_PREV_CLS": 6.2, "FH_SETTLE_PRICE": 3.85, "FH_TOT_TRADED_QTY": 1018825, "FH_TOT_TRADED_VAL": 4837.88, "FH_OPEN_INT": 541575, "FH_CHANGE_IN_OI": -66400, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 482.6, "CALCULATED_PREMIUM_VAL": 49.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 20.35, "FH_TRADE_HIGH_PRICE": 20.35, "FH_TRADE_LOW_PRICE": 18.35, "FH_CLOSING_PRICE": 18.6, "FH_LAST_TRADED_PRICE": 18.8, "FH_PREV_CLS": 19.75, "FH_SETTLE_PRICE": 18.6, "FH_TOT_TRADED_QTY": 19000, "FH_TOT_TRADED_VAL": 54.87, "FH_OPEN_INT": 216600, "FH_CHANGE_IN_OI": 9500, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 287.15, "CALCULATED_PREMIUM_VAL": 3.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.25, "FH_TRADE_HIGH_PRICE": 0.3, "FH_TRADE_LOW_PRICE": 0.2, "FH_CLOSING_PRICE": 0.3, "FH_LAST_TRADED_PRICE": 0.3, "FH_PREV_CLS": 0.25, "FH_SETTLE_PRICE": 0.3, "FH_TOT_TRADED_QTY": 89300, "FH_TOT_TRADED_VAL": 241.36, "FH_OPEN_INT": 1140000, "FH_CHANGE_IN_OI": 7600, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 287.15, "CALCULATED_PREMIUM_VAL": 0.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 29.95, "FH_TRADE_HIGH_PRICE": 30, "FH_TRADE_LOW_PRICE": 18.5, "FH_CLOSING_PRICE": 23.05, "FH_LAST_TRADED_PRICE": 23, "FH_PREV_CLS": 27.7, "FH_SETTLE_PRICE": 23.05, "FH_TOT_TRADED_QTY": 1282575, "FH_TOT_TRADED_VAL": 15161.21, "FH_OPEN_INT": 438375, "FH_CHANGE_IN_OI": 51450, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1153.8, "CALCULATED_PREMIUM_VAL": 283.34 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 21.35, "FH_TRADE_HIGH_PRICE": 32.5, "FH_TRADE_LOW_PRICE": 20.45, "FH_CLOSING_PRICE": 25, "FH_LAST_TRADED_PRICE": 24.2, "FH_PREV_CLS": 23.25, "FH_SETTLE_PRICE": 25, "FH_TOT_TRADED_QTY": 384300, "FH_TOT_TRADED_VAL": 4563.78, "FH_OPEN_INT": 269325, "FH_CHANGE_IN_OI": -30975, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1153.8, "CALCULATED_PREMIUM_VAL": 105.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 43.55, "FH_TRADE_HIGH_PRICE": 45.8, "FH_TRADE_LOW_PRICE": 35.9, "FH_CLOSING_PRICE": 42.3, "FH_LAST_TRADED_PRICE": 42.3, "FH_PREV_CLS": 44.75, "FH_SETTLE_PRICE": 42.3, "FH_TOT_TRADED_QTY": 62475, "FH_TOT_TRADED_VAL": 287.06, "FH_OPEN_INT": 205800, "FH_CHANGE_IN_OI": -15925, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 459.45, "CALCULATED_PREMIUM_VAL": 24.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.7, "FH_TRADE_HIGH_PRICE": 1.25, "FH_TRADE_LOW_PRICE": 0.55, "FH_CLOSING_PRICE": 0.7, "FH_LAST_TRADED_PRICE": 0.7, "FH_PREV_CLS": 0.6, "FH_SETTLE_PRICE": 0.7, "FH_TOT_TRADED_QTY": 371175, "FH_TOT_TRADED_VAL": 1562.58, "FH_OPEN_INT": 486325, "FH_CHANGE_IN_OI": -25725, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 459.45, "CALCULATED_PREMIUM_VAL": 3.64 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 10.55, "FH_TRADE_HIGH_PRICE": 11, "FH_TRADE_LOW_PRICE": 10.55, "FH_CLOSING_PRICE": 10.55, "FH_LAST_TRADED_PRICE": 10.55, "FH_PREV_CLS": 10.35, "FH_SETTLE_PRICE": 11.2, "FH_TOT_TRADED_QTY": 58500, "FH_TOT_TRADED_VAL": 64.8, "FH_OPEN_INT": 721500, "FH_CHANGE_IN_OI": -19500, "FH_MARKET_LOT": 6500, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 110.01, "CALCULATED_PREMIUM_VAL": 6.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 8.1, "FH_TRADE_HIGH_PRICE": 11.65, "FH_TRADE_LOW_PRICE": 7.65, "FH_CLOSING_PRICE": 10.35, "FH_LAST_TRADED_PRICE": 10.1, "FH_PREV_CLS": 7.75, "FH_SETTLE_PRICE": 10.35, "FH_TOT_TRADED_QTY": 420375, "FH_TOT_TRADED_VAL": 579.14, "FH_OPEN_INT": 495600, "FH_CHANGE_IN_OI": 17700, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 137.03, "CALCULATED_PREMIUM_VAL": 43.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=UNIONBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=127.5", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 80, "FH_TRADE_HIGH_PRICE": 101.8, "FH_TRADE_LOW_PRICE": 70.5, "FH_CLOSING_PRICE": 94.6, "FH_LAST_TRADED_PRICE": 94, "FH_PREV_CLS": 75.4, "FH_SETTLE_PRICE": 94.6, "FH_TOT_TRADED_QTY": 1176875, "FH_TOT_TRADED_VAL": 37552.19, "FH_OPEN_INT": 761075, "FH_CHANGE_IN_OI": -195650, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3172.8, "CALCULATED_PREMIUM_VAL": 1069.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 21.3, "FH_TRADE_HIGH_PRICE": 23.8, "FH_TRADE_LOW_PRICE": 14.05, "FH_CLOSING_PRICE": 16.1, "FH_LAST_TRADED_PRICE": 16.5, "FH_PREV_CLS": 22.65, "FH_SETTLE_PRICE": 16.1, "FH_TOT_TRADED_QTY": 1243900, "FH_TOT_TRADED_VAL": 38764.15, "FH_OPEN_INT": 808325, "FH_CHANGE_IN_OI": -146125, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3172.8, "CALCULATED_PREMIUM_VAL": 203.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 22, "FH_TRADE_HIGH_PRICE": 22.75, "FH_TRADE_LOW_PRICE": 20.45, "FH_CLOSING_PRICE": 21.15, "FH_LAST_TRADED_PRICE": 21.35, "FH_PREV_CLS": 24.95, "FH_SETTLE_PRICE": 21.15, "FH_TOT_TRADED_QTY": 27200, "FH_TOT_TRADED_VAL": 96.9, "FH_OPEN_INT": 686800, "FH_CHANGE_IN_OI": -1700, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 354.25, "CALCULATED_PREMIUM_VAL": 5.78 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.05, "FH_TRADE_HIGH_PRICE": 1.25, "FH_TRADE_LOW_PRICE": 0.9, "FH_CLOSING_PRICE": 1.1, "FH_LAST_TRADED_PRICE": 1.1, "FH_PREV_CLS": 1, "FH_SETTLE_PRICE": 1.1, "FH_TOT_TRADED_QTY": 544000, "FH_TOT_TRADED_VAL": 1828.35, "FH_OPEN_INT": 1310700, "FH_CHANGE_IN_OI": 124100, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 354.25, "CALCULATED_PREMIUM_VAL": 5.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 120, "FH_LAST_TRADED_PRICE": 120, "FH_PREV_CLS": 120, "FH_SETTLE_PRICE": 108.5, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 22100, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1459.7, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 2, "FH_TRADE_HIGH_PRICE": 2.35, "FH_TRADE_LOW_PRICE": 1.75, "FH_CLOSING_PRICE": 2.05, "FH_LAST_TRADED_PRICE": 2.1, "FH_PREV_CLS": 1.9, "FH_SETTLE_PRICE": 2.05, "FH_TOT_TRADED_QTY": 40800, "FH_TOT_TRADED_VAL": 555.71, "FH_OPEN_INT": 129625, "FH_CHANGE_IN_OI": 850, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1459.7, "CALCULATED_PREMIUM_VAL": 0.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 87.25, "FH_TRADE_HIGH_PRICE": 147.55, "FH_TRADE_LOW_PRICE": 79.5, "FH_CLOSING_PRICE": 107, "FH_LAST_TRADED_PRICE": 103.1, "FH_PREV_CLS": 87.25, "FH_SETTLE_PRICE": 107, "FH_TOT_TRADED_QTY": 154525, "FH_TOT_TRADED_VAL": 5905.19, "FH_OPEN_INT": 45850, "FH_CHANGE_IN_OI": -11375, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3753, "CALCULATED_PREMIUM_VAL": 187.77 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 46.95, "FH_TRADE_HIGH_PRICE": 54.55, "FH_TRADE_LOW_PRICE": 29.8, "FH_CLOSING_PRICE": 44.5, "FH_LAST_TRADED_PRICE": 44.4, "FH_PREV_CLS": 54.45, "FH_SETTLE_PRICE": 44.5, "FH_TOT_TRADED_QTY": 93625, "FH_TOT_TRADED_VAL": 3498.39, "FH_OPEN_INT": 63875, "FH_CHANGE_IN_OI": 5075, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3753, "CALCULATED_PREMIUM_VAL": 34.26 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.05, "FH_TRADE_HIGH_PRICE": 1.05, "FH_TRADE_LOW_PRICE": 0.8, "FH_CLOSING_PRICE": 0.9, "FH_LAST_TRADED_PRICE": 0.85, "FH_PREV_CLS": 1.05, "FH_SETTLE_PRICE": 0.9, "FH_TOT_TRADED_QTY": 279181350, "FH_TOT_TRADED_VAL": 22067.01, "FH_OPEN_INT": 282183300, "FH_CHANGE_IN_OI": -500325, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7.77, "CALCULATED_PREMIUM_VAL": 2524.32 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.1, "FH_TRADE_HIGH_PRICE": 0.1, "FH_TRADE_LOW_PRICE": 0.05, "FH_CLOSING_PRICE": 0.1, "FH_LAST_TRADED_PRICE": 0.05, "FH_PREV_CLS": 0.1, "FH_SETTLE_PRICE": 0.1, "FH_TOT_TRADED_QTY": 73118925, "FH_TOT_TRADED_VAL": 5176.08, "FH_OPEN_INT": 374100150, "FH_CHANGE_IN_OI": 14080575, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7.77, "CALCULATED_PREMIUM_VAL": 57.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 14.7, "FH_TRADE_HIGH_PRICE": 18.4, "FH_TRADE_LOW_PRICE": 14.2, "FH_CLOSING_PRICE": 16.85, "FH_LAST_TRADED_PRICE": 16.55, "FH_PREV_CLS": 14.4, "FH_SETTLE_PRICE": 16.85, "FH_TOT_TRADED_QTY": 208600, "FH_TOT_TRADED_VAL": 847.89, "FH_OPEN_INT": 266000, "FH_CHANGE_IN_OI": -79800, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 403.55, "CALCULATED_PREMIUM_VAL": 34.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 3.1, "FH_TRADE_HIGH_PRICE": 3.6, "FH_TRADE_LOW_PRICE": 2.25, "FH_CLOSING_PRICE": 2.4, "FH_LAST_TRADED_PRICE": 2.5, "FH_PREV_CLS": 3.55, "FH_SETTLE_PRICE": 2.4, "FH_TOT_TRADED_QTY": 642600, "FH_TOT_TRADED_VAL": 2523.32, "FH_OPEN_INT": 315000, "FH_CHANGE_IN_OI": 4200, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 403.55, "CALCULATED_PREMIUM_VAL": 17.18 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 25.95, "FH_TRADE_HIGH_PRICE": 27.65, "FH_TRADE_LOW_PRICE": 24.75, "FH_CLOSING_PRICE": 27.4, "FH_LAST_TRADED_PRICE": 27.55, "FH_PREV_CLS": 24.75, "FH_SETTLE_PRICE": 27.4, "FH_TOT_TRADED_QTY": 32900, "FH_TOT_TRADED_VAL": 294.77, "FH_OPEN_INT": 165900, "FH_CHANGE_IN_OI": -4200, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 885.35, "CALCULATED_PREMIUM_VAL": 8.54 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.95, "FH_TRADE_HIGH_PRICE": 3.8, "FH_TRADE_LOW_PRICE": 1.7, "FH_CLOSING_PRICE": 2.65, "FH_LAST_TRADED_PRICE": 2.6, "FH_PREV_CLS": 1.85, "FH_SETTLE_PRICE": 2.65, "FH_TOT_TRADED_QTY": 4284500, "FH_TOT_TRADED_VAL": 21544.55, "FH_OPEN_INT": 2423100, "FH_CHANGE_IN_OI": -378225, "FH_MARKET_LOT": 1025, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 471.05, "CALCULATED_PREMIUM_VAL": 122.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 6.8, "FH_TRADE_HIGH_PRICE": 7.1, "FH_TRADE_LOW_PRICE": 4.7, "FH_CLOSING_PRICE": 6.7, "FH_LAST_TRADED_PRICE": 7.1, "FH_PREV_CLS": 6.85, "FH_SETTLE_PRICE": 6.7, "FH_TOT_TRADED_QTY": 1531000, "FH_TOT_TRADED_VAL": 11262.65, "FH_OPEN_INT": 589000, "FH_CHANGE_IN_OI": 33000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 708.75, "CALCULATED_PREMIUM_VAL": 86.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 23.3, "FH_TRADE_HIGH_PRICE": 32.7, "FH_TRADE_LOW_PRICE": 23.3, "FH_CLOSING_PRICE": 24.15, "FH_LAST_TRADED_PRICE": 23.7, "FH_PREV_CLS": 23.05, "FH_SETTLE_PRICE": 24.15, "FH_TOT_TRADED_QTY": 251000, "FH_TOT_TRADED_VAL": 1902.94, "FH_OPEN_INT": 251000, "FH_CHANGE_IN_OI": 5000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 708.75, "CALCULATED_PREMIUM_VAL": 70.64 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 88.65, "FH_TRADE_HIGH_PRICE": 90.85, "FH_TRADE_LOW_PRICE": 88, "FH_CLOSING_PRICE": 89.9, "FH_LAST_TRADED_PRICE": 89.85, "FH_PREV_CLS": 99, "FH_SETTLE_PRICE": 89.9, "FH_TOT_TRADED_QTY": 5100, "FH_TOT_TRADED_VAL": 64.74, "FH_OPEN_INT": 18700, "FH_CHANGE_IN_OI": -3400, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1260.6, "CALCULATED_PREMIUM_VAL": 4.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 3.25, "FH_TRADE_HIGH_PRICE": 4.6, "FH_TRADE_LOW_PRICE": 3.25, "FH_CLOSING_PRICE": 3.95, "FH_LAST_TRADED_PRICE": 4.25, "FH_PREV_CLS": 3.4, "FH_SETTLE_PRICE": 3.95, "FH_TOT_TRADED_QTY": 64175, "FH_TOT_TRADED_VAL": 759.8, "FH_OPEN_INT": 73950, "FH_CHANGE_IN_OI": -2125, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1260.6, "CALCULATED_PREMIUM_VAL": 2.54 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 12.85, "FH_TRADE_HIGH_PRICE": 12.85, "FH_TRADE_LOW_PRICE": 12.5, "FH_CLOSING_PRICE": 12.5, "FH_LAST_TRADED_PRICE": 12.5, "FH_PREV_CLS": 11.2, "FH_SETTLE_PRICE": 12.5, "FH_TOT_TRADED_QTY": 12750, "FH_TOT_TRADED_VAL": 16.59, "FH_OPEN_INT": 301750, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 129.33, "CALCULATED_PREMIUM_VAL": 1.61 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=IRFC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=117.5", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 13.55, "FH_TRADE_HIGH_PRICE": 14.6, "FH_TRADE_LOW_PRICE": 13.3, "FH_CLOSING_PRICE": 14.3, "FH_LAST_TRADED_PRICE": 14.6, "FH_PREV_CLS": 13.55, "FH_SETTLE_PRICE": 14.3, "FH_TOT_TRADED_QTY": 34500, "FH_TOT_TRADED_VAL": 53.09, "FH_OPEN_INT": 531300, "FH_CHANGE_IN_OI": -10350, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 153.97, "CALCULATED_PREMIUM_VAL": 4.79 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.25, "FH_TRADE_HIGH_PRICE": 0.4, "FH_TRADE_LOW_PRICE": 0.25, "FH_CLOSING_PRICE": 0.35, "FH_LAST_TRADED_PRICE": 0.4, "FH_PREV_CLS": 0.35, "FH_SETTLE_PRICE": 0.35, "FH_TOT_TRADED_QTY": 603750, "FH_TOT_TRADED_VAL": 847.1, "FH_OPEN_INT": 1104000, "FH_CHANGE_IN_OI": 3450, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 153.97, "CALCULATED_PREMIUM_VAL": 1.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 379.15, "FH_TRADE_HIGH_PRICE": 418, "FH_TRADE_LOW_PRICE": 379.15, "FH_CLOSING_PRICE": 405.45, "FH_LAST_TRADED_PRICE": 402, "FH_PREV_CLS": 361.1, "FH_SETTLE_PRICE": 405.45, "FH_TOT_TRADED_QTY": 9800, "FH_TOT_TRADED_VAL": 294.1, "FH_OPEN_INT": 33600, "FH_CHANGE_IN_OI": -5950, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2997, "CALCULATED_PREMIUM_VAL": 39.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=ADANIENSOL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=780", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 3, "FH_TRADE_HIGH_PRICE": 4.45, "FH_TRADE_LOW_PRICE": 2.65, "FH_CLOSING_PRICE": 4.25, "FH_LAST_TRADED_PRICE": 4.15, "FH_PREV_CLS": 2.75, "FH_SETTLE_PRICE": 4.25, "FH_TOT_TRADED_QTY": 122850, "FH_TOT_TRADED_VAL": 962.55, "FH_OPEN_INT": 95175, "FH_CHANGE_IN_OI": -31725, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 826.45, "CALCULATED_PREMIUM_VAL": 4.32 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 34.95, "FH_TRADE_HIGH_PRICE": 36, "FH_TRADE_LOW_PRICE": 27.55, "FH_CLOSING_PRICE": 32.35, "FH_LAST_TRADED_PRICE": 32.5, "FH_PREV_CLS": 32.1, "FH_SETTLE_PRICE": 32.35, "FH_TOT_TRADED_QTY": 1040850, "FH_TOT_TRADED_VAL": 12817.65, "FH_OPEN_INT": 525600, "FH_CHANGE_IN_OI": -83700, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1204.6, "CALCULATED_PREMIUM_VAL": 327.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 23, "FH_TRADE_HIGH_PRICE": 27.1, "FH_TRADE_LOW_PRICE": 20.75, "FH_CLOSING_PRICE": 22.2, "FH_LAST_TRADED_PRICE": 22.1, "FH_PREV_CLS": 25.9, "FH_SETTLE_PRICE": 22.2, "FH_TOT_TRADED_QTY": 283050, "FH_TOT_TRADED_VAL": 3464.63, "FH_OPEN_INT": 263700, "FH_CHANGE_IN_OI": -4500, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1204.6, "CALCULATED_PREMIUM_VAL": 68.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 26, "FH_TRADE_HIGH_PRICE": 27.95, "FH_TRADE_LOW_PRICE": 24, "FH_CLOSING_PRICE": 25.8, "FH_LAST_TRADED_PRICE": 25.5, "FH_PREV_CLS": 25.45, "FH_SETTLE_PRICE": 25.8, "FH_TOT_TRADED_QTY": 44000, "FH_TOT_TRADED_VAL": 253.23, "FH_OPEN_INT": 212000, "FH_CHANGE_IN_OI": -10000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 572, "CALCULATED_PREMIUM_VAL": 11.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 2, "FH_TRADE_HIGH_PRICE": 2.3, "FH_TRADE_LOW_PRICE": 1.8, "FH_CLOSING_PRICE": 1.9, "FH_LAST_TRADED_PRICE": 1.85, "FH_PREV_CLS": 2.1, "FH_SETTLE_PRICE": 1.9, "FH_TOT_TRADED_QTY": 242000, "FH_TOT_TRADED_VAL": 1335.84, "FH_OPEN_INT": 738000, "FH_CHANGE_IN_OI": 40000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 572, "CALCULATED_PREMIUM_VAL": 4.84 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 32, "FH_TRADE_HIGH_PRICE": 37, "FH_TRADE_LOW_PRICE": 32, "FH_CLOSING_PRICE": 35.65, "FH_LAST_TRADED_PRICE": 35.3, "FH_PREV_CLS": 31.95, "FH_SETTLE_PRICE": 35.65, "FH_TOT_TRADED_QTY": 729300, "FH_TOT_TRADED_VAL": 2810.54, "FH_OPEN_INT": 609450, "FH_CHANGE_IN_OI": -331500, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 384.4, "CALCULATED_PREMIUM_VAL": 257.99 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.6, "FH_TRADE_HIGH_PRICE": 0.6, "FH_TRADE_LOW_PRICE": 0.4, "FH_CLOSING_PRICE": 0.55, "FH_LAST_TRADED_PRICE": 0.55, "FH_PREV_CLS": 0.65, "FH_SETTLE_PRICE": 0.55, "FH_TOT_TRADED_QTY": 631125, "FH_TOT_TRADED_VAL": 2212.03, "FH_OPEN_INT": 1602675, "FH_CHANGE_IN_OI": -39525, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 384.4, "CALCULATED_PREMIUM_VAL": 3.09 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 34.2, "FH_TRADE_HIGH_PRICE": 39.45, "FH_TRADE_LOW_PRICE": 33, "FH_CLOSING_PRICE": 35.45, "FH_LAST_TRADED_PRICE": 35.85, "FH_PREV_CLS": 31.8, "FH_SETTLE_PRICE": 35.45, "FH_TOT_TRADED_QTY": 133875, "FH_TOT_TRADED_VAL": 985.44, "FH_OPEN_INT": 252875, "FH_CHANGE_IN_OI": -22750, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 730.95, "CALCULATED_PREMIUM_VAL": 48.31 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.55, "FH_TRADE_HIGH_PRICE": 2, "FH_TRADE_LOW_PRICE": 1.25, "FH_CLOSING_PRICE": 1.55, "FH_LAST_TRADED_PRICE": 1.7, "FH_PREV_CLS": 2.35, "FH_SETTLE_PRICE": 1.55, "FH_TOT_TRADED_QTY": 397250, "FH_TOT_TRADED_VAL": 2786.89, "FH_OPEN_INT": 504875, "FH_CHANGE_IN_OI": -73500, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 730.95, "CALCULATED_PREMIUM_VAL": 6.14 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 137.5, "FH_TRADE_HIGH_PRICE": 137.5, "FH_TRADE_LOW_PRICE": 128.8, "FH_CLOSING_PRICE": 130.75, "FH_LAST_TRADED_PRICE": 131.75, "FH_PREV_CLS": 135.05, "FH_SETTLE_PRICE": 130.75, "FH_TOT_TRADED_QTY": 5000, "FH_TOT_TRADED_VAL": 78.58, "FH_OPEN_INT": 86875, "FH_CHANGE_IN_OI": -1250, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1573.4, "CALCULATED_PREMIUM_VAL": 6.58 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 2.15, "FH_TRADE_HIGH_PRICE": 2.4, "FH_TRADE_LOW_PRICE": 1.45, "FH_CLOSING_PRICE": 2.1, "FH_LAST_TRADED_PRICE": 2, "FH_PREV_CLS": 2.25, "FH_SETTLE_PRICE": 2.1, "FH_TOT_TRADED_QTY": 58750, "FH_TOT_TRADED_VAL": 847.18, "FH_OPEN_INT": 160000, "FH_CHANGE_IN_OI": 5625, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1573.4, "CALCULATED_PREMIUM_VAL": 1.18 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 59, "FH_TRADE_HIGH_PRICE": 62, "FH_TRADE_LOW_PRICE": 55.8, "FH_CLOSING_PRICE": 57.55, "FH_LAST_TRADED_PRICE": 57.55, "FH_PREV_CLS": 56, "FH_SETTLE_PRICE": 57.55, "FH_TOT_TRADED_QTY": 8800, "FH_TOT_TRADED_VAL": 63.25, "FH_OPEN_INT": 46400, "FH_CHANGE_IN_OI": -4800, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 714, "CALCULATED_PREMIUM_VAL": 5.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.05, "FH_TRADE_HIGH_PRICE": 1.05, "FH_TRADE_LOW_PRICE": 0.65, "FH_CLOSING_PRICE": 0.8, "FH_LAST_TRADED_PRICE": 0.8, "FH_PREV_CLS": 1.05, "FH_SETTLE_PRICE": 0.8, "FH_TOT_TRADED_QTY": 206400, "FH_TOT_TRADED_VAL": 1363.84, "FH_OPEN_INT": 313600, "FH_CHANGE_IN_OI": -54400, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 714, "CALCULATED_PREMIUM_VAL": 1.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 11.85, "FH_TRADE_HIGH_PRICE": 18.55, "FH_TRADE_LOW_PRICE": 11.35, "FH_CLOSING_PRICE": 16.8, "FH_LAST_TRADED_PRICE": 17.05, "FH_PREV_CLS": 13.9, "FH_SETTLE_PRICE": 16.8, "FH_TOT_TRADED_QTY": 25000, "FH_TOT_TRADED_VAL": 1328.79, "FH_OPEN_INT": 34600, "FH_CHANGE_IN_OI": 1600, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5683, "CALCULATED_PREMIUM_VAL": 3.79 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 6.8, "FH_TRADE_HIGH_PRICE": 6.8, "FH_TRADE_LOW_PRICE": 6.2, "FH_CLOSING_PRICE": 6.25, "FH_LAST_TRADED_PRICE": 6.2, "FH_PREV_CLS": 7.4, "FH_SETTLE_PRICE": 6.25, "FH_TOT_TRADED_QTY": 34875, "FH_TOT_TRADED_VAL": 32.21, "FH_OPEN_INT": 669600, "FH_CHANGE_IN_OI": -6975, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 91.88, "CALCULATED_PREMIUM_VAL": 2.22 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.15, "FH_TRADE_HIGH_PRICE": 0.2, "FH_TRADE_LOW_PRICE": 0.15, "FH_CLOSING_PRICE": 0.2, "FH_LAST_TRADED_PRICE": 0.2, "FH_PREV_CLS": 0.15, "FH_SETTLE_PRICE": 0.2, "FH_TOT_TRADED_QTY": 397575, "FH_TOT_TRADED_VAL": 342.58, "FH_OPEN_INT": 1771650, "FH_CHANGE_IN_OI": -90675, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 91.88, "CALCULATED_PREMIUM_VAL": 0.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 230, "FH_TRADE_HIGH_PRICE": 275, "FH_TRADE_LOW_PRICE": 217.5, "FH_CLOSING_PRICE": 229.6, "FH_LAST_TRADED_PRICE": 217.5, "FH_PREV_CLS": 226.5, "FH_SETTLE_PRICE": 229.6, "FH_TOT_TRADED_QTY": 17850, "FH_TOT_TRADED_VAL": 1205.68, "FH_OPEN_INT": 41850, "FH_CHANGE_IN_OI": 4350, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6365, "CALCULATED_PREMIUM_VAL": 45.43 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 109, "FH_TRADE_HIGH_PRICE": 123, "FH_TRADE_LOW_PRICE": 108, "FH_CLOSING_PRICE": 121, "FH_LAST_TRADED_PRICE": 121, "FH_PREV_CLS": 104.05, "FH_SETTLE_PRICE": 127.8, "FH_TOT_TRADED_QTY": 7125, "FH_TOT_TRADED_VAL": 112.51, "FH_OPEN_INT": 62700, "FH_CHANGE_IN_OI": -4275, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1568.9, "CALCULATED_PREMIUM_VAL": 8.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 5.55, "FH_TRADE_HIGH_PRICE": 5.9, "FH_TRADE_LOW_PRICE": 3.85, "FH_CLOSING_PRICE": 4.35, "FH_LAST_TRADED_PRICE": 4.25, "FH_PREV_CLS": 6.4, "FH_SETTLE_PRICE": 4.35, "FH_TOT_TRADED_QTY": 266475, "FH_TOT_TRADED_VAL": 3902.6, "FH_OPEN_INT": 180975, "FH_CHANGE_IN_OI": -47975, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1568.9, "CALCULATED_PREMIUM_VAL": 12.06 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&instrumentType=OPTSTK&symbol=TIINDIA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2950", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 4, "FH_TRADE_HIGH_PRICE": 4, "FH_TRADE_LOW_PRICE": 3.25, "FH_CLOSING_PRICE": 3.3, "FH_LAST_TRADED_PRICE": 3.3, "FH_PREV_CLS": 4, "FH_SETTLE_PRICE": 4.95, "FH_TOT_TRADED_QTY": 1200, "FH_TOT_TRADED_VAL": 35.44, "FH_OPEN_INT": 17800, "FH_CHANGE_IN_OI": -400, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3387, "CALCULATED_PREMIUM_VAL": 0.04 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 40.35, "FH_TRADE_HIGH_PRICE": 40.35, "FH_TRADE_LOW_PRICE": 31.85, "FH_CLOSING_PRICE": 36, "FH_LAST_TRADED_PRICE": 37.5, "FH_PREV_CLS": 38.75, "FH_SETTLE_PRICE": 36, "FH_TOT_TRADED_QTY": 91000, "FH_TOT_TRADED_VAL": 523.1, "FH_OPEN_INT": 239400, "FH_CHANGE_IN_OI": 35700, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 569.05, "CALCULATED_PREMIUM_VAL": 31.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 5.55, "FH_TRADE_HIGH_PRICE": 7.95, "FH_TRADE_LOW_PRICE": 4.65, "FH_CLOSING_PRICE": 4.9, "FH_LAST_TRADED_PRICE": 4.85, "FH_PREV_CLS": 5.95, "FH_SETTLE_PRICE": 4.9, "FH_TOT_TRADED_QTY": 199500, "FH_TOT_TRADED_VAL": 1090.04, "FH_OPEN_INT": 528500, "FH_CHANGE_IN_OI": -9800, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 569.05, "CALCULATED_PREMIUM_VAL": 12.74 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 6.05, "FH_TRADE_HIGH_PRICE": 8.45, "FH_TRADE_LOW_PRICE": 4.95, "FH_CLOSING_PRICE": 7.75, "FH_LAST_TRADED_PRICE": 8.35, "FH_PREV_CLS": 7.85, "FH_SETTLE_PRICE": 7.75, "FH_TOT_TRADED_QTY": 402500, "FH_TOT_TRADED_VAL": 5822.5, "FH_OPEN_INT": 225050, "FH_CHANGE_IN_OI": -5250, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1481.5, "CALCULATED_PREMIUM_VAL": 26.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 7.05, "FH_TRADE_HIGH_PRICE": 7.5, "FH_TRADE_LOW_PRICE": 5.7, "FH_CLOSING_PRICE": 5.75, "FH_LAST_TRADED_PRICE": 5.7, "FH_PREV_CLS": 6.9, "FH_SETTLE_PRICE": 5.75, "FH_TOT_TRADED_QTY": 690150, "FH_TOT_TRADED_VAL": 529.77, "FH_OPEN_INT": 2399400, "FH_CHANGE_IN_OI": -129000, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 75.12, "CALCULATED_PREMIUM_VAL": 46.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.6, "FH_TRADE_HIGH_PRICE": 0.7, "FH_TRADE_LOW_PRICE": 0.4, "FH_CLOSING_PRICE": 0.65, "FH_LAST_TRADED_PRICE": 0.55, "FH_PREV_CLS": 0.6, "FH_SETTLE_PRICE": 0.65, "FH_TOT_TRADED_QTY": 516000, "FH_TOT_TRADED_VAL": 364.03, "FH_OPEN_INT": 3850650, "FH_CHANGE_IN_OI": -212850, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 75.12, "CALCULATED_PREMIUM_VAL": 2.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 810, "FH_TRADE_HIGH_PRICE": 985, "FH_TRADE_LOW_PRICE": 810, "FH_CLOSING_PRICE": 939.2, "FH_LAST_TRADED_PRICE": 887.45, "FH_PREV_CLS": 780.6, "FH_SETTLE_PRICE": 939.2, "FH_TOT_TRADED_QTY": 9750, "FH_TOT_TRADED_VAL": 1455.55, "FH_OPEN_INT": 17700, "FH_CHANGE_IN_OI": -2550, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14820, "CALCULATED_PREMIUM_VAL": 90.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 95.05, "FH_TRADE_HIGH_PRICE": 102.9, "FH_TRADE_LOW_PRICE": 63, "FH_CLOSING_PRICE": 70.1, "FH_LAST_TRADED_PRICE": 73.1, "FH_PREV_CLS": 110.25, "FH_SETTLE_PRICE": 70.1, "FH_TOT_TRADED_QTY": 54075, "FH_TOT_TRADED_VAL": 7611.83, "FH_OPEN_INT": 51600, "FH_CHANGE_IN_OI": -750, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14820, "CALCULATED_PREMIUM_VAL": 41.33 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1880, "FH_TRADE_HIGH_PRICE": 2055.2, "FH_TRADE_LOW_PRICE": 1644.25, "FH_CLOSING_PRICE": 1644.25, "FH_LAST_TRADED_PRICE": 1644.25, "FH_PREV_CLS": 1741.95, "FH_SETTLE_PRICE": 1644.25, "FH_TOT_TRADED_QTY": 855, "FH_TOT_TRADED_VAL": 392.3, "FH_OPEN_INT": 975, "FH_CHANGE_IN_OI": -75, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 45355, "CALCULATED_PREMIUM_VAL": 16.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 240, "FH_TRADE_HIGH_PRICE": 244.9, "FH_TRADE_LOW_PRICE": 168.8, "FH_CLOSING_PRICE": 233.05, "FH_LAST_TRADED_PRICE": 241.55, "FH_PREV_CLS": 258.05, "FH_SETTLE_PRICE": 233.05, "FH_TOT_TRADED_QTY": 3750, "FH_TOT_TRADED_VAL": 1657.88, "FH_OPEN_INT": 4260, "FH_CHANGE_IN_OI": 480, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 45355, "CALCULATED_PREMIUM_VAL": 7.88 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 46.4, "FH_TRADE_HIGH_PRICE": 46.8, "FH_TRADE_LOW_PRICE": 38, "FH_CLOSING_PRICE": 38.35, "FH_LAST_TRADED_PRICE": 38.35, "FH_PREV_CLS": 43.85, "FH_SETTLE_PRICE": 38.35, "FH_TOT_TRADED_QTY": 89000, "FH_TOT_TRADED_VAL": 482.07, "FH_OPEN_INT": 369000, "FH_CHANGE_IN_OI": 3000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 535, "CALCULATED_PREMIUM_VAL": 37.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.25, "FH_TRADE_HIGH_PRICE": 1.5, "FH_TRADE_LOW_PRICE": 1, "FH_CLOSING_PRICE": 1.4, "FH_LAST_TRADED_PRICE": 1.5, "FH_PREV_CLS": 1.2, "FH_SETTLE_PRICE": 1.4, "FH_TOT_TRADED_QTY": 317000, "FH_TOT_TRADED_VAL": 1589.28, "FH_OPEN_INT": 531000, "FH_CHANGE_IN_OI": -33000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 535, "CALCULATED_PREMIUM_VAL": 4.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 35.75, "FH_TRADE_HIGH_PRICE": 35.75, "FH_TRADE_LOW_PRICE": 27.9, "FH_CLOSING_PRICE": 28.7, "FH_LAST_TRADED_PRICE": 29.65, "FH_PREV_CLS": 32.95, "FH_SETTLE_PRICE": 28.7, "FH_TOT_TRADED_QTY": 20000, "FH_TOT_TRADED_VAL": 132.35, "FH_OPEN_INT": 23000, "FH_CHANGE_IN_OI": -5000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 651.2, "CALCULATED_PREMIUM_VAL": 6.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 2.8, "FH_TRADE_HIGH_PRICE": 5, "FH_TRADE_LOW_PRICE": 2.45, "FH_CLOSING_PRICE": 4.7, "FH_LAST_TRADED_PRICE": 4.6, "FH_PREV_CLS": 3.25, "FH_SETTLE_PRICE": 4.7, "FH_TOT_TRADED_QTY": 280000, "FH_TOT_TRADED_VAL": 1773.83, "FH_OPEN_INT": 323000, "FH_CHANGE_IN_OI": 109000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 651.2, "CALCULATED_PREMIUM_VAL": 9.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 230, "FH_TRADE_HIGH_PRICE": 272, "FH_TRADE_LOW_PRICE": 230, "FH_CLOSING_PRICE": 254.85, "FH_LAST_TRADED_PRICE": 254.85, "FH_PREV_CLS": 234.6, "FH_SETTLE_PRICE": 287.95, "FH_TOT_TRADED_QTY": 11250, "FH_TOT_TRADED_VAL": 658.45, "FH_OPEN_INT": 32250, "FH_CHANGE_IN_OI": 300, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5808, "CALCULATED_PREMIUM_VAL": 28.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 22.6, "FH_TRADE_HIGH_PRICE": 31.45, "FH_TRADE_LOW_PRICE": 18.85, "FH_CLOSING_PRICE": 21.4, "FH_LAST_TRADED_PRICE": 21.8, "FH_PREV_CLS": 26.65, "FH_SETTLE_PRICE": 21.4, "FH_TOT_TRADED_QTY": 69300, "FH_TOT_TRADED_VAL": 3896.8, "FH_OPEN_INT": 73650, "FH_CHANGE_IN_OI": -3150, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5808, "CALCULATED_PREMIUM_VAL": 16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 16.4, "FH_TRADE_HIGH_PRICE": 16.4, "FH_TRADE_LOW_PRICE": 11.75, "FH_CLOSING_PRICE": 12.7, "FH_LAST_TRADED_PRICE": 12.8, "FH_PREV_CLS": 15.25, "FH_SETTLE_PRICE": 12.7, "FH_TOT_TRADED_QTY": 222750, "FH_TOT_TRADED_VAL": 1009.09, "FH_OPEN_INT": 277200, "FH_CHANGE_IN_OI": 49500, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 443.3, "CALCULATED_PREMIUM_VAL": 28.99 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 7.25, "FH_TRADE_HIGH_PRICE": 8.8, "FH_TRADE_LOW_PRICE": 6.4, "FH_CLOSING_PRICE": 7.4, "FH_LAST_TRADED_PRICE": 7.25, "FH_PREV_CLS": 7.25, "FH_SETTLE_PRICE": 7.4, "FH_TOT_TRADED_QTY": 235950, "FH_TOT_TRADED_VAL": 1055.85, "FH_OPEN_INT": 394350, "FH_CHANGE_IN_OI": -29700, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 443.3, "CALCULATED_PREMIUM_VAL": 17.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 121.65, "FH_TRADE_HIGH_PRICE": 121.65, "FH_TRADE_LOW_PRICE": 117.7, "FH_CLOSING_PRICE": 118.45, "FH_LAST_TRADED_PRICE": 118.45, "FH_PREV_CLS": 126.2, "FH_SETTLE_PRICE": 131.3, "FH_TOT_TRADED_QTY": 2450, "FH_TOT_TRADED_VAL": 39.69, "FH_OPEN_INT": 33250, "FH_CHANGE_IN_OI": 350, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1613.7, "CALCULATED_PREMIUM_VAL": 2.94 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 3.5, "FH_TRADE_HIGH_PRICE": 4.4, "FH_TRADE_LOW_PRICE": 3.2, "FH_CLOSING_PRICE": 3.5, "FH_LAST_TRADED_PRICE": 3.35, "FH_PREV_CLS": 3.7, "FH_SETTLE_PRICE": 3.5, "FH_TOT_TRADED_QTY": 32550, "FH_TOT_TRADED_VAL": 489.51, "FH_OPEN_INT": 146650, "FH_CHANGE_IN_OI": 1400, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1613.7, "CALCULATED_PREMIUM_VAL": 1.26 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 171, "FH_TRADE_HIGH_PRICE": 190, "FH_TRADE_LOW_PRICE": 168.65, "FH_CLOSING_PRICE": 180.45, "FH_LAST_TRADED_PRICE": 178.75, "FH_PREV_CLS": 162.9, "FH_SETTLE_PRICE": 180.45, "FH_TOT_TRADED_QTY": 19500, "FH_TOT_TRADED_VAL": 318.2, "FH_OPEN_INT": 85800, "FH_CHANGE_IN_OI": -2925, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1624.6, "CALCULATED_PREMIUM_VAL": 35.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 3.95, "FH_TRADE_HIGH_PRICE": 4.1, "FH_TRADE_LOW_PRICE": 2.85, "FH_CLOSING_PRICE": 3.05, "FH_LAST_TRADED_PRICE": 2.95, "FH_PREV_CLS": 4.65, "FH_SETTLE_PRICE": 3.05, "FH_TOT_TRADED_QTY": 274300, "FH_TOT_TRADED_VAL": 3986.48, "FH_OPEN_INT": 225550, "FH_CHANGE_IN_OI": -8125, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1624.6, "CALCULATED_PREMIUM_VAL": 9.13 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 102.45, "FH_LAST_TRADED_PRICE": 102.45, "FH_PREV_CLS": 102.45, "FH_SETTLE_PRICE": 110.5, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 50025, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 942.2, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 2.1, "FH_TRADE_HIGH_PRICE": 2.55, "FH_TRADE_LOW_PRICE": 1.7, "FH_CLOSING_PRICE": 2.1, "FH_LAST_TRADED_PRICE": 2.2, "FH_PREV_CLS": 2.8, "FH_SETTLE_PRICE": 2.1, "FH_TOT_TRADED_QTY": 107300, "FH_TOT_TRADED_VAL": 903.53, "FH_OPEN_INT": 214600, "FH_CHANGE_IN_OI": 17400, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 942.2, "CALCULATED_PREMIUM_VAL": 2.21 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 55.2, "FH_TRADE_HIGH_PRICE": 67, "FH_TRADE_LOW_PRICE": 47.8, "FH_CLOSING_PRICE": 64.5, "FH_LAST_TRADED_PRICE": 64, "FH_PREV_CLS": 53.05, "FH_SETTLE_PRICE": 64.5, "FH_TOT_TRADED_QTY": 25000, "FH_TOT_TRADED_VAL": 576.22, "FH_OPEN_INT": 201750, "FH_CHANGE_IN_OI": -25000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2248.5, "CALCULATED_PREMIUM_VAL": 13.72 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 81.55, "FH_TRADE_HIGH_PRICE": 85.15, "FH_TRADE_LOW_PRICE": 65.65, "FH_CLOSING_PRICE": 66, "FH_LAST_TRADED_PRICE": 66, "FH_PREV_CLS": 81.95, "FH_SETTLE_PRICE": 66, "FH_TOT_TRADED_QTY": 14500, "FH_TOT_TRADED_VAL": 337.44, "FH_OPEN_INT": 198750, "FH_CHANGE_IN_OI": -14500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2248.5, "CALCULATED_PREMIUM_VAL": 11.19 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 16.7, "FH_LAST_TRADED_PRICE": 16.7, "FH_PREV_CLS": 16.7, "FH_SETTLE_PRICE": 17.05, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 170144, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 150.4, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 0.15, "FH_TRADE_HIGH_PRICE": 0.2, "FH_TRADE_LOW_PRICE": 0.15, "FH_CLOSING_PRICE": 0.2, "FH_LAST_TRADED_PRICE": 0.2, "FH_PREV_CLS": 0.15, "FH_SETTLE_PRICE": 0.2, "FH_TOT_TRADED_QTY": 107976, "FH_TOT_TRADED_VAL": 145.95, "FH_OPEN_INT": 559512, "FH_CHANGE_IN_OI": -29448, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 150.4, "CALCULATED_PREMIUM_VAL": 0.18 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 390.3, "FH_TRADE_HIGH_PRICE": 674.35, "FH_TRADE_LOW_PRICE": 390.3, "FH_CLOSING_PRICE": 605, "FH_LAST_TRADED_PRICE": 605, "FH_PREV_CLS": 376.35, "FH_SETTLE_PRICE": 621.25, "FH_TOT_TRADED_QTY": 19250, "FH_TOT_TRADED_VAL": 1520.94, "FH_OPEN_INT": 33625, "FH_CHANGE_IN_OI": 125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7918.5, "CALCULATED_PREMIUM_VAL": 96.44 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 66.05, "FH_TRADE_HIGH_PRICE": 70.1, "FH_TRADE_LOW_PRICE": 30.5, "FH_CLOSING_PRICE": 39.25, "FH_LAST_TRADED_PRICE": 34.05, "FH_PREV_CLS": 83.15, "FH_SETTLE_PRICE": 39.25, "FH_TOT_TRADED_QTY": 523250, "FH_TOT_TRADED_VAL": 38920.01, "FH_OPEN_INT": 75375, "FH_CHANGE_IN_OI": 10250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7918.5, "CALCULATED_PREMIUM_VAL": 199.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 56.25, "FH_TRADE_HIGH_PRICE": 58.6, "FH_TRADE_LOW_PRICE": 53.3, "FH_CLOSING_PRICE": 56.4, "FH_LAST_TRADED_PRICE": 58.6, "FH_PREV_CLS": 52.05, "FH_SETTLE_PRICE": 56.4, "FH_TOT_TRADED_QTY": 38775, "FH_TOT_TRADED_VAL": 242.45, "FH_OPEN_INT": 74250, "FH_CHANGE_IN_OI": -10725, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 623.25, "CALCULATED_PREMIUM_VAL": 21.43 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 1.45, "FH_TRADE_HIGH_PRICE": 1.45, "FH_TRADE_LOW_PRICE": 1, "FH_CLOSING_PRICE": 1.05, "FH_LAST_TRADED_PRICE": 1.05, "FH_PREV_CLS": 1.35, "FH_SETTLE_PRICE": 1.05, "FH_TOT_TRADED_QTY": 70125, "FH_TOT_TRADED_VAL": 400.48, "FH_OPEN_INT": 400125, "FH_CHANGE_IN_OI": -4950, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 623.25, "CALCULATED_PREMIUM_VAL": 0.77 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 62, "FH_TRADE_HIGH_PRICE": 71.35, "FH_TRADE_LOW_PRICE": 62, "FH_CLOSING_PRICE": 70.2, "FH_LAST_TRADED_PRICE": 70.2, "FH_PREV_CLS": 59, "FH_SETTLE_PRICE": 70.2, "FH_TOT_TRADED_QTY": 12500, "FH_TOT_TRADED_VAL": 138.55, "FH_OPEN_INT": 32000, "FH_CHANGE_IN_OI": -4500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1103, "CALCULATED_PREMIUM_VAL": 8.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 4.55, "FH_TRADE_HIGH_PRICE": 6.3, "FH_TRADE_LOW_PRICE": 4.05, "FH_CLOSING_PRICE": 4.4, "FH_LAST_TRADED_PRICE": 4.65, "FH_PREV_CLS": 5.45, "FH_SETTLE_PRICE": 4.4, "FH_TOT_TRADED_QTY": 56000, "FH_TOT_TRADED_VAL": 584.97, "FH_OPEN_INT": 78000, "FH_CHANGE_IN_OI": -4500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1103, "CALCULATED_PREMIUM_VAL": 2.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 108, "FH_TRADE_HIGH_PRICE": 116.95, "FH_TRADE_LOW_PRICE": 94, "FH_CLOSING_PRICE": 106.2, "FH_LAST_TRADED_PRICE": 105, "FH_PREV_CLS": 104.6, "FH_SETTLE_PRICE": 106.2, "FH_TOT_TRADED_QTY": 405450, "FH_TOT_TRADED_VAL": 23533.3, "FH_OPEN_INT": 389400, "FH_CHANGE_IN_OI": 3150, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5746.5, "CALCULATED_PREMIUM_VAL": 422.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=17-09-2025&to=17-09-2025&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": 64, "FH_TRADE_HIGH_PRICE": 74.2, "FH_TRADE_LOW_PRICE": 55.75, "FH_CLOSING_PRICE": 57.8, "FH_LAST_TRADED_PRICE": 58.35, "FH_PREV_CLS": 64.65, "FH_SETTLE_PRICE": 57.8, "FH_TOT_TRADED_QTY": 181800, "FH_TOT_TRADED_VAL": 10477.06, "FH_OPEN_INT": 292050, "FH_CHANGE_IN_OI": 4500, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "17-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-16T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5746.5, "CALCULATED_PREMIUM_VAL": 114.46 } ] } ] }