{"data":[{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026PE23800.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Put","strikePrice":23800,"lastPrice":71.15,"change":39.35,"pChange":123.74,"openPrice":33.9,"highPrice":78.75,"lowPrice":33.3,"closePrice":0,"volume":700211980,"totalTurnover":41634604330.8,"value":41634604330.8,"premiumTurnOver":16706679728330.8,"underlyingValue":23779.15,"openInterest":148416,"noOfTrades":10772492},{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026PE23750.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Put","strikePrice":23750,"lastPrice":45.7,"change":23.3,"pChange":104.02,"openPrice":31,"highPrice":54.95,"lowPrice":20.55,"closePrice":0,"volume":536175510,"totalTurnover":22020728195.7,"value":22020728195.7,"premiumTurnOver":12756189090695.7,"underlyingValue":23779.15,"openInterest":129404,"noOfTrades":8248854},{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026CE23800.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Call","strikePrice":23800,"lastPrice":56.6,"change":-139,"pChange":-71.06,"openPrice":168,"highPrice":168,"lowPrice":53.55,"closePrice":0,"volume":490374300,"totalTurnover":40063580310,"value":40063580310,"premiumTurnOver":11710971920310,"underlyingValue":23779.15,"openInterest":269738,"noOfTrades":7544220},{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026PE23700.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Put","strikePrice":23700,"lastPrice":27.25,"change":11.65,"pChange":74.68,"openPrice":12.35,"highPrice":37.35,"lowPrice":12.35,"closePrice":0,"volume":418134405,"totalTurnover":11168369957.55,"value":11168369957.55,"premiumTurnOver":9920953768457.55,"underlyingValue":23779.15,"openInterest":162831,"noOfTrades":6432837},{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026CE23900.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Call","strikePrice":23900,"lastPrice":26.65,"change":-97.15,"pChange":-78.47,"openPrice":119.25,"highPrice":119.25,"lowPrice":24.1,"closePrice":0,"volume":372840780,"totalTurnover":15308842426.8,"value":15308842426.8,"premiumTurnOver":8926203484426.8,"underlyingValue":23779.15,"openInterest":273322,"noOfTrades":5736012},{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026PE23850.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Put","strikePrice":23850,"lastPrice":102.85,"change":59.15,"pChange":135.35,"openPrice":46.3,"highPrice":107.95,"lowPrice":46.3,"closePrice":0,"volume":352360385,"totalTurnover":29143727443.35,"value":29143727443.35,"premiumTurnOver":8432938909693.35,"underlyingValue":23779.15,"openInterest":56887,"noOfTrades":5420929},{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026CE23850.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Call","strikePrice":23850,"lastPrice":39.4,"change":-117.65,"pChange":-74.91,"openPrice":137,"highPrice":137,"lowPrice":36.25,"closePrice":0,"volume":348292165,"totalTurnover":20528340205.1,"value":20528340205.1,"premiumTurnOver":8327296475455.1,"underlyingValue":23779.15,"openInterest":197934,"noOfTrades":5358341},{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026CE24000.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Call","strikePrice":24000,"lastPrice":12.4,"change":-56.65,"pChange":-82.04,"openPrice":54,"highPrice":54,"lowPrice":10.75,"closePrice":0,"volume":286173290,"totalTurnover":5391504783.6,"value":5391504783.6,"premiumTurnOver":6873550464783.6,"underlyingValue":23779.15,"openInterest":331482,"noOfTrades":4402666},{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026PE23900.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Put","strikePrice":23900,"lastPrice":140,"change":80.15,"pChange":133.92,"openPrice":69.3,"highPrice":144.7,"lowPrice":66.35,"closePrice":0,"volume":267313020,"totalTurnover":30174293697.6,"value":30174293697.6,"premiumTurnOver":6418955471697.6,"underlyingValue":23779.15,"openInterest":55170,"noOfTrades":4112508},{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026PE23600.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Put","strikePrice":23600,"lastPrice":8.35,"change":0.4,"pChange":5.03,"openPrice":7.95,"highPrice":16.05,"lowPrice":4.85,"closePrice":0,"volume":246908155,"totalTurnover":2671546237.1,"value":2671546237.1,"premiumTurnOver":5829704004237.1,"underlyingValue":23779.15,"openInterest":155723,"noOfTrades":3798587},{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026PE23650.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Put","strikePrice":23650,"lastPrice":15.1,"change":4.05,"pChange":36.65,"openPrice":8.95,"highPrice":24.4,"lowPrice":8.6,"closePrice":0,"volume":235620970,"totalTurnover":3989063022.1,"value":3989063022.1,"premiumTurnOver":5576425003522.1,"underlyingValue":23779.15,"openInterest":120288,"noOfTrades":3624938},{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026CE23950.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Call","strikePrice":23950,"lastPrice":18.15,"change":-76,"pChange":-80.72,"openPrice":76,"highPrice":76,"lowPrice":15.8,"closePrice":0,"volume":198571945,"totalTurnover":5452785609.7,"value":5452785609.7,"premiumTurnOver":4761250868359.7,"underlyingValue":23779.15,"openInterest":163515,"noOfTrades":3054953},{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026CE23750.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Call","strikePrice":23750,"lastPrice":81.2,"change":-153.65,"pChange":-65.42,"openPrice":164.7,"highPrice":184.95,"lowPrice":78.35,"closePrice":0,"volume":194839060,"totalTurnover":21555045207.8,"value":21555045207.8,"premiumTurnOver":4648982720207.8,"underlyingValue":23779.15,"openInterest":83305,"noOfTrades":2997524},{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026CE24100.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Call","strikePrice":24100,"lastPrice":6.85,"change":-27.05,"pChange":-79.79,"openPrice":17,"highPrice":18.45,"lowPrice":5.1,"closePrice":0,"volume":163622875,"totalTurnover":1402248038.75,"value":1402248038.75,"premiumTurnOver":3944713535538.75,"underlyingValue":23779.15,"openInterest":224024,"noOfTrades":2517275},{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026PE23500.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Put","strikePrice":23500,"lastPrice":3.1,"change":-1.6,"pChange":-34.04,"openPrice":4.1,"highPrice":7.2,"lowPrice":2.8,"closePrice":0,"volume":150044505,"totalTurnover":738218964.6,"value":738218964.6,"premiumTurnOver":3526784086464.6,"underlyingValue":23779.15,"openInterest":172885,"noOfTrades":2308377},{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026CE24050.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Call","strikePrice":24050,"lastPrice":8.75,"change":-40.7,"pChange":-82.31,"openPrice":40,"highPrice":40,"lowPrice":7.15,"closePrice":0,"volume":141032385,"totalTurnover":1744570602.45,"value":1744570602.45,"premiumTurnOver":3393573429852.45,"underlyingValue":23779.15,"openInterest":154086,"noOfTrades":2169729},{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026CE24200.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Call","strikePrice":24200,"lastPrice":4.6,"change":-10.5,"pChange":-69.54,"openPrice":8.4,"highPrice":10.05,"lowPrice":3.15,"closePrice":0,"volume":137490275,"totalTurnover":626955654,"value":626955654,"premiumTurnOver":3327891610654,"underlyingValue":23779.15,"openInterest":235331,"noOfTrades":2115235},{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026CE24500.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Call","strikePrice":24500,"lastPrice":2.2,"change":-0.55,"pChange":-20,"openPrice":1.75,"highPrice":2.5,"lowPrice":1.35,"closePrice":0,"volume":128574940,"totalTurnover":234006390.8,"value":234006390.8,"premiumTurnOver":3150320036390.8,"underlyingValue":23779.15,"openInterest":181811,"noOfTrades":1978076},{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026CE24300.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Call","strikePrice":24300,"lastPrice":3.45,"change":-3.2,"pChange":-48.12,"openPrice":5.1,"highPrice":5.1,"lowPrice":1.95,"closePrice":0,"volume":118530815,"totalTurnover":343739363.5,"value":343739363.5,"premiumTurnOver":2880642543863.5,"underlyingValue":23779.15,"openInterest":184311,"noOfTrades":1823551},{"underlying":"NIFTY","identifier":"OPTIDXNIFTY08-09-2026PE23550.00","instrumentType":"OPTIDX","instrument":"Index Options","contract":"NIFTY 08-Sep-2026","expiryDate":"08-Sep-2026","optionType":"Put","strikePrice":23550,"lastPrice":4.8,"change":-1.25,"pChange":-20.66,"openPrice":6,"highPrice":10.45,"lowPrice":2.15,"closePrice":0,"volume":115780080,"totalTurnover":825511970.4,"value":825511970.4,"premiumTurnOver":2727446395970.4,"underlyingValue":23779.15,"openInterest":71913,"noOfTrades":1781232}],"timestamp":"07-Sep-2026 15:40:00","marketStatus":{"market":"FO","marketOpenOrClose":"Open","marketCurrentTradingDate":"Sep 07,2026","marketOpenTime":"0915","marketCloseTime":"1540","marketNextTradingDate":"Sep 08,2026","marketPreviousTradingDate":"Sep 04,2026","marketStatusMessage":"Normal Market is Closed"}}