{"status":"success","data":{"NSE_FO:SBILIFE25APR1540PE":{"ohlc":{"open":35.45,"high":39.0,"low":28.0,"close":33.9},"depth":{"buy":[{"quantity":375,"price":34.4,"orders":1},{"quantity":375,"price":34.3,"orders":1},{"quantity":375,"price":32.95,"orders":1},{"quantity":375,"price":32.9,"orders":1},{"quantity":375,"price":32.75,"orders":1}],"sell":[{"quantity":375,"price":35.0,"orders":1},{"quantity":375,"price":35.05,"orders":1},{"quantity":375,"price":35.2,"orders":1},{"quantity":375,"price":36.05,"orders":1},{"quantity":1125,"price":36.1,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|121212","symbol":"SBILIFE25APR1540PE","last_price":33.9,"volume":309750,"average_price":33.58,"oi":103500.0,"net_change":-1.3,"total_buy_quantity":60750.0,"total_sell_quantity":51375.0,"lower_circuit_limit":5.35,"upper_circuit_limit":65.05,"last_trade_time":"1743501598723","oi_day_high":112500.0,"oi_day_low":61500.0},"NSE_FO:SAIL25APR115CE":{"ohlc":{"open":4.15,"high":6.1,"low":3.8,"close":5.4},"depth":{"buy":[{"quantity":8000,"price":5.4,"orders":2},{"quantity":12000,"price":5.35,"orders":3},{"quantity":8000,"price":5.3,"orders":2},{"quantity":4000,"price":5.25,"orders":1},{"quantity":12000,"price":5.2,"orders":3}],"sell":[{"quantity":16000,"price":5.5,"orders":4},{"quantity":28000,"price":5.55,"orders":5},{"quantity":20000,"price":5.6,"orders":4},{"quantity":20000,"price":5.65,"orders":4},{"quantity":12000,"price":5.7,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|141843","symbol":"SAIL25APR115CE","last_price":5.4,"volume":8584000,"average_price":4.76,"oi":3632000.0,"net_change":0.65,"total_buy_quantity":548000.0,"total_sell_quantity":856000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1743501545734","oi_day_high":4216000.0,"oi_day_low":3632000.0},"NSE_FO:PHOENIXLTD25APR1650PE":{"ohlc":{"open":77.25,"high":96.25,"low":77.25,"close":86.3},"depth":{"buy":[{"quantity":1050,"price":76.15,"orders":1},{"quantity":350,"price":76.1,"orders":1},{"quantity":1050,"price":75.3,"orders":1},{"quantity":700,"price":74.8,"orders":1},{"quantity":1050,"price":74.15,"orders":1}],"sell":[{"quantity":1050,"price":98.8,"orders":1},{"quantity":700,"price":98.85,"orders":1},{"quantity":350,"price":98.95,"orders":1},{"quantity":350,"price":99.0,"orders":1},{"quantity":700,"price":100.35,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|115068","symbol":"PHOENIXLTD25APR1650PE","last_price":86.3,"volume":1750,"average_price":88.97,"oi":2800.0,"net_change":14.95,"total_buy_quantity":12950.0,"total_sell_quantity":10150.0,"lower_circuit_limit":9.25,"upper_circuit_limit":133.45,"last_trade_time":"1743500078049","oi_day_high":2800.0,"oi_day_low":2450.0},"NSE_FO:POWERGRID25APR295PE":{"ohlc":{"open":8.05,"high":10.5,"low":6.75,"close":9.8},"depth":{"buy":[{"quantity":1800,"price":9.6,"orders":1},{"quantity":3600,"price":9.55,"orders":1},{"quantity":3600,"price":9.5,"orders":2},{"quantity":3600,"price":9.45,"orders":2},{"quantity":1800,"price":9.1,"orders":1}],"sell":[{"quantity":1800,"price":9.7,"orders":1},{"quantity":7200,"price":9.75,"orders":3},{"quantity":1800,"price":9.8,"orders":1},{"quantity":1800,"price":9.85,"orders":1},{"quantity":3600,"price":9.9,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|118429","symbol":"POWERGRID25APR295PE","last_price":9.8,"volume":1494000,"average_price":8.22,"oi":424800.0,"net_change":0.1,"total_buy_quantity":142200.0,"total_sell_quantity":192600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1743501357938","oi_day_high":460800.0,"oi_day_low":322200.0},"NSE_FO:CYIENT25APR1280CE":{"ohlc":{"open":55.4,"high":58.45,"low":32.4,"close":32.4},"depth":{"buy":[{"quantity":600,"price":33.15,"orders":1},{"quantity":300,"price":33.1,"orders":1},{"quantity":300,"price":33.05,"orders":1},{"quantity":300,"price":32.3,"orders":1},{"quantity":600,"price":32.25,"orders":1}],"sell":[{"quantity":300,"price":33.85,"orders":1},{"quantity":600,"price":33.9,"orders":1},{"quantity":900,"price":33.95,"orders":2},{"quantity":600,"price":34.0,"orders":2},{"quantity":300,"price":35.6,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|102388","symbol":"CYIENT25APR1280CE","last_price":32.4,"volume":31800,"average_price":45.24,"oi":14400.0,"net_change":-25.7,"total_buy_quantity":57300.0,"total_sell_quantity":43200.0,"lower_circuit_limit":3.3,"upper_circuit_limit":108.1,"last_trade_time":"1743501456745","oi_day_high":14700.0,"oi_day_low":3000.0},"NSE_FO:TITAGARH25APR820PE":{"ohlc":{"open":58.85,"high":59.9,"low":46.15,"close":54.5},"depth":{"buy":[{"quantity":625,"price":54.2,"orders":1},{"quantity":625,"price":54.15,"orders":1},{"quantity":1250,"price":54.1,"orders":1},{"quantity":1250,"price":54.05,"orders":1},{"quantity":1875,"price":53.55,"orders":2}],"sell":[{"quantity":625,"price":55.45,"orders":1},{"quantity":1250,"price":55.5,"orders":2},{"quantity":625,"price":57.1,"orders":1},{"quantity":625,"price":57.4,"orders":1},{"quantity":625,"price":57.45,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|133436","symbol":"TITAGARH25APR820PE","last_price":54.5,"volume":101875,"average_price":52.46,"oi":148125.0,"net_change":-4.3,"total_buy_quantity":46250.0,"total_sell_quantity":63125.0,"lower_circuit_limit":17.65,"upper_circuit_limit":99.95,"last_trade_time":"1743501545215","oi_day_high":150000.0,"oi_day_low":120000.0},"NSE_FO:RECLTD25APR430CE":{"ohlc":{"open":15.65,"high":19.5,"low":11.1,"close":11.85},"depth":{"buy":[{"quantity":1000,"price":11.8,"orders":1},{"quantity":11000,"price":11.75,"orders":9},{"quantity":10000,"price":11.7,"orders":9},{"quantity":7000,"price":11.65,"orders":6},{"quantity":5000,"price":11.6,"orders":5}],"sell":[{"quantity":2000,"price":11.9,"orders":2},{"quantity":2000,"price":11.95,"orders":2},{"quantity":4000,"price":12.0,"orders":4},{"quantity":3000,"price":12.05,"orders":3},{"quantity":2000,"price":12.1,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|119648","symbol":"RECLTD25APR430CE","last_price":11.85,"volume":4267000,"average_price":14.55,"oi":1542000.0,"net_change":-6.5,"total_buy_quantity":399000.0,"total_sell_quantity":309000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.35,"last_trade_time":"1743501595059","oi_day_high":1560000.0,"oi_day_low":1154000.0},"NSE_FO:LTF25APR155PE":{"ohlc":{"open":8.55,"high":10.9,"low":7.45,"close":7.6},"depth":{"buy":[{"quantity":4462,"price":7.5,"orders":1},{"quantity":4462,"price":7.45,"orders":1},{"quantity":4462,"price":7.4,"orders":1},{"quantity":4462,"price":7.35,"orders":1},{"quantity":4462,"price":7.3,"orders":1}],"sell":[{"quantity":4462,"price":7.6,"orders":1},{"quantity":26772,"price":7.65,"orders":4},{"quantity":22310,"price":7.7,"orders":3},{"quantity":13386,"price":7.75,"orders":2},{"quantity":22310,"price":7.8,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|129682","symbol":"LTF25APR155PE","last_price":7.6,"volume":1463536,"average_price":8.23,"oi":2940458.0,"net_change":-1.45,"total_buy_quantity":446200.0,"total_sell_quantity":642528.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1743501480543","oi_day_high":2940458.0,"oi_day_low":2507644.0},"NSE_FO:ATGL25APR620CE":{"ohlc":{"open":23.35,"high":25.25,"low":14.2,"close":17.3},"depth":{"buy":[{"quantity":1550,"price":17.15,"orders":2},{"quantity":775,"price":17.0,"orders":1},{"quantity":775,"price":16.65,"orders":1},{"quantity":775,"price":16.5,"orders":1},{"quantity":775,"price":16.15,"orders":1}],"sell":[{"quantity":775,"price":17.55,"orders":1},{"quantity":1550,"price":17.6,"orders":1},{"quantity":3100,"price":17.65,"orders":3},{"quantity":1550,"price":17.85,"orders":1},{"quantity":1550,"price":17.9,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|90741","symbol":"ATGL25APR620CE","last_price":17.3,"volume":142600,"average_price":18.65,"oi":74400.0,"net_change":-8.75,"total_buy_quantity":179800.0,"total_sell_quantity":163525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.3,"last_trade_time":"1743501296622","oi_day_high":93775.0,"oi_day_low":73625.0},"NSE_FO:SONACOMS25APR470CE":{"ohlc":{"open":14.05,"high":17.1,"low":13.5,"close":15.1},"depth":{"buy":[{"quantity":1550,"price":15.0,"orders":2},{"quantity":775,"price":14.95,"orders":1},{"quantity":1550,"price":14.9,"orders":2},{"quantity":775,"price":14.85,"orders":1},{"quantity":775,"price":14.8,"orders":1}],"sell":[{"quantity":1550,"price":15.15,"orders":2},{"quantity":775,"price":15.2,"orders":1},{"quantity":1550,"price":15.25,"orders":2},{"quantity":1550,"price":15.3,"orders":2},{"quantity":775,"price":15.45,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|124386","symbol":"SONACOMS25APR470CE","last_price":15.1,"volume":231725,"average_price":15.72,"oi":225525.0,"net_change":-1.55,"total_buy_quantity":168950.0,"total_sell_quantity":237925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1743501598821","oi_day_high":225525.0,"oi_day_low":188325.0},"NSE_FO:PFC25APR420CE":{"ohlc":{"open":11.3,"high":15.15,"low":8.35,"close":9.5},"depth":{"buy":[{"quantity":6500,"price":9.4,"orders":3},{"quantity":9100,"price":9.35,"orders":5},{"quantity":5200,"price":9.3,"orders":4},{"quantity":7800,"price":9.25,"orders":5},{"quantity":9100,"price":9.2,"orders":5}],"sell":[{"quantity":9100,"price":9.55,"orders":5},{"quantity":3900,"price":9.6,"orders":3},{"quantity":6500,"price":9.65,"orders":4},{"quantity":6500,"price":9.7,"orders":2},{"quantity":7800,"price":9.75,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|138148","symbol":"PFC25APR420CE","last_price":9.5,"volume":4791800,"average_price":10.94,"oi":3546400.0,"net_change":-4.75,"total_buy_quantity":447200.0,"total_sell_quantity":503100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1743501576070","oi_day_high":3601000.0,"oi_day_low":3298100.0},"NSE_FO:IREDA25APR162.5PE":{"ohlc":{"open":15.4,"high":16.2,"low":14.0,"close":14.5},"depth":{"buy":[{"quantity":2900,"price":13.85,"orders":1},{"quantity":8700,"price":13.8,"orders":1},{"quantity":11600,"price":13.25,"orders":1},{"quantity":8700,"price":13.2,"orders":1},{"quantity":8700,"price":12.9,"orders":1}],"sell":[{"quantity":2900,"price":14.65,"orders":1},{"quantity":29000,"price":14.85,"orders":3},{"quantity":14500,"price":15.05,"orders":1},{"quantity":29000,"price":15.25,"orders":1},{"quantity":29000,"price":15.4,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|96308","symbol":"IREDA25APR162.5PE","last_price":14.5,"volume":75400,"average_price":15.06,"oi":55100.0,"net_change":-1.15,"total_buy_quantity":113100.0,"total_sell_quantity":249400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.65,"last_trade_time":"1743494170564","oi_day_high":58000.0,"oi_day_low":40600.0},"NSE_FO:APOLLOTYRE25APR430PE":{"ohlc":{"open":14.0,"high":16.25,"low":11.75,"close":14.65},"depth":{"buy":[{"quantity":1700,"price":14.6,"orders":1},{"quantity":1700,"price":14.55,"orders":1},{"quantity":1700,"price":14.45,"orders":1},{"quantity":1700,"price":14.35,"orders":1},{"quantity":1700,"price":14.3,"orders":1}],"sell":[{"quantity":1700,"price":14.8,"orders":1},{"quantity":1700,"price":14.85,"orders":1},{"quantity":1700,"price":14.95,"orders":1},{"quantity":1700,"price":15.0,"orders":1},{"quantity":1700,"price":15.1,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|66867","symbol":"APOLLOTYRE25APR430PE","last_price":14.65,"volume":397800,"average_price":13.93,"oi":389300.0,"net_change":0.2,"total_buy_quantity":175100.0,"total_sell_quantity":212500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1743501529164","oi_day_high":389300.0,"oi_day_low":333200.0},"NSE_FO:COFORGE25APR8100PE":{"ohlc":{"open":325.4,"high":473.45,"low":317.3,"close":465.0},"depth":{"buy":[{"quantity":150,"price":460.65,"orders":1},{"quantity":150,"price":460.45,"orders":1},{"quantity":150,"price":460.4,"orders":1},{"quantity":150,"price":423.65,"orders":1},{"quantity":600,"price":423.5,"orders":1}],"sell":[{"quantity":150,"price":463.95,"orders":1},{"quantity":75,"price":464.0,"orders":1},{"quantity":75,"price":465.0,"orders":1},{"quantity":150,"price":466.4,"orders":1},{"quantity":225,"price":469.2,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|75407","symbol":"COFORGE25APR8100PE","last_price":465.0,"volume":56175,"average_price":374.67,"oi":26100.0,"net_change":165.9,"total_buy_quantity":5400.0,"total_sell_quantity":4800.0,"lower_circuit_limit":51.45,"upper_circuit_limit":546.75,"last_trade_time":"1743501431431","oi_day_high":30450.0,"oi_day_low":26100.0},"NSE_FO:ADANIGREEN25APR960CE":{"ohlc":{"open":57.05,"high":63.65,"low":32.7,"close":35.65},"depth":{"buy":[{"quantity":375,"price":35.7,"orders":1},{"quantity":375,"price":35.55,"orders":1},{"quantity":375,"price":35.25,"orders":1},{"quantity":375,"price":35.2,"orders":1},{"quantity":750,"price":35.1,"orders":1}],"sell":[{"quantity":375,"price":36.1,"orders":1},{"quantity":750,"price":36.15,"orders":1},{"quantity":375,"price":36.2,"orders":1},{"quantity":375,"price":36.4,"orders":1},{"quantity":375,"price":36.45,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|86313","symbol":"ADANIGREEN25APR960CE","last_price":35.65,"volume":1086750,"average_price":46.03,"oi":357750.0,"net_change":-24.85,"total_buy_quantity":79500.0,"total_sell_quantity":102750.0,"lower_circuit_limit":7.4,"upper_circuit_limit":113.6,"last_trade_time":"1743501550870","oi_day_high":493125.0,"oi_day_low":357750.0},"NSE_FO:INDIANB25APR550CE":{"ohlc":{"open":16.0,"high":16.0,"low":10.0,"close":10.15},"depth":{"buy":[{"quantity":2850,"price":10.25,"orders":2},{"quantity":1900,"price":10.2,"orders":1},{"quantity":950,"price":10.15,"orders":1},{"quantity":1900,"price":10.1,"orders":1},{"quantity":1900,"price":10.05,"orders":1}],"sell":[{"quantity":950,"price":11.55,"orders":1},{"quantity":950,"price":11.6,"orders":1},{"quantity":950,"price":11.65,"orders":1},{"quantity":1900,"price":11.7,"orders":2},{"quantity":950,"price":11.75,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|93379","symbol":"INDIANB25APR550CE","last_price":10.15,"volume":204250,"average_price":12.55,"oi":247000.0,"net_change":-6.05,"total_buy_quantity":233700.0,"total_sell_quantity":184300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1743501581886","oi_day_high":257450.0,"oi_day_low":210900.0},"NSE_FO:ZYDUSLIFE25APR890CE":{"ohlc":{"open":24.5,"high":34.15,"low":21.15,"close":23.05},"depth":{"buy":[{"quantity":900,"price":23.25,"orders":1},{"quantity":900,"price":23.2,"orders":1},{"quantity":900,"price":23.15,"orders":1},{"quantity":900,"price":23.1,"orders":1},{"quantity":900,"price":23.0,"orders":1}],"sell":[{"quantity":1800,"price":23.4,"orders":1},{"quantity":900,"price":23.45,"orders":1},{"quantity":2700,"price":23.5,"orders":2},{"quantity":900,"price":23.55,"orders":1},{"quantity":900,"price":23.6,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|140821","symbol":"ZYDUSLIFE25APR890CE","last_price":23.05,"volume":515700,"average_price":27.48,"oi":119700.0,"net_change":-2.85,"total_buy_quantity":135000.0,"total_sell_quantity":141300.0,"lower_circuit_limit":3.25,"upper_circuit_limit":48.55,"last_trade_time":"1743501338019","oi_day_high":131400.0,"oi_day_low":66600.0},"NSE_FO:ABFRL25APR255PE":{"ohlc":{"open":7.3,"high":7.85,"low":5.5,"close":6.6},"depth":{"buy":[{"quantity":10400,"price":6.55,"orders":2},{"quantity":2600,"price":6.5,"orders":1},{"quantity":2600,"price":6.45,"orders":1},{"quantity":2600,"price":6.4,"orders":1},{"quantity":2600,"price":6.35,"orders":1}],"sell":[{"quantity":5200,"price":6.65,"orders":2},{"quantity":2600,"price":6.7,"orders":1},{"quantity":2600,"price":6.75,"orders":1},{"quantity":2600,"price":6.8,"orders":1},{"quantity":10400,"price":6.85,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|63985","symbol":"ABFRL25APR255PE","last_price":6.6,"volume":538200,"average_price":6.44,"oi":283400.0,"net_change":-1.55,"total_buy_quantity":369200.0,"total_sell_quantity":390000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1743501405588","oi_day_high":283400.0,"oi_day_low":202800.0},"NSE_FO:ICICIGI25APR1800CE":{"ohlc":{"open":55.95,"high":59.05,"low":41.2,"close":48.5},"depth":{"buy":[{"quantity":250,"price":48.4,"orders":1},{"quantity":250,"price":48.35,"orders":1},{"quantity":250,"price":48.3,"orders":1},{"quantity":500,"price":48.15,"orders":1},{"quantity":750,"price":48.1,"orders":2}],"sell":[{"quantity":250,"price":49.35,"orders":1},{"quantity":500,"price":49.4,"orders":1},{"quantity":250,"price":49.45,"orders":1},{"quantity":250,"price":49.9,"orders":1},{"quantity":500,"price":49.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|117308","symbol":"ICICIGI25APR1800CE","last_price":48.5,"volume":204000,"average_price":49.99,"oi":69500.0,"net_change":-3.25,"total_buy_quantity":54000.0,"total_sell_quantity":37500.0,"lower_circuit_limit":10.6,"upper_circuit_limit":92.9,"last_trade_time":"1743501594987","oi_day_high":75000.0,"oi_day_low":53000.0},"NSE_FO:JSL25APR580CE":{"ohlc":{"open":23.2,"high":25.25,"low":21.55,"close":21.3},"depth":{"buy":[{"quantity":1550,"price":20.7,"orders":2},{"quantity":775,"price":20.35,"orders":1},{"quantity":775,"price":20.25,"orders":1},{"quantity":775,"price":20.2,"orders":1},{"quantity":1550,"price":18.75,"orders":1}],"sell":[{"quantity":775,"price":21.4,"orders":1},{"quantity":775,"price":21.45,"orders":1},{"quantity":775,"price":21.55,"orders":1},{"quantity":1550,"price":22.9,"orders":2},{"quantity":1550,"price":25.65,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|125015","symbol":"JSL25APR580CE","last_price":21.3,"volume":9300,"average_price":22.52,"oi":9300.0,"net_change":-3.2,"total_buy_quantity":52700.0,"total_sell_quantity":32550.0,"lower_circuit_limit":1.2,"upper_circuit_limit":47.8,"last_trade_time":"1743501599349","oi_day_high":10075.0,"oi_day_low":5425.0},"NSE_FO:UNITDSPR25APR1400CE":{"ohlc":{"open":42.6,"high":45.1,"low":32.4,"close":41.0},"depth":{"buy":[{"quantity":700,"price":41.15,"orders":2},{"quantity":5250,"price":40.9,"orders":1},{"quantity":350,"price":40.55,"orders":1},{"quantity":350,"price":40.05,"orders":1},{"quantity":1400,"price":40.0,"orders":1}],"sell":[{"quantity":350,"price":41.45,"orders":1},{"quantity":350,"price":41.5,"orders":1},{"quantity":350,"price":42.0,"orders":1},{"quantity":350,"price":42.2,"orders":1},{"quantity":350,"price":42.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|156281","symbol":"UNITDSPR25APR1400CE","last_price":41.0,"volume":282800,"average_price":38.82,"oi":186900.0,"net_change":-0.65,"total_buy_quantity":57400.0,"total_sell_quantity":37800.0,"lower_circuit_limit":4.15,"upper_circuit_limit":79.15,"last_trade_time":"1743501574549","oi_day_high":213500.0,"oi_day_low":179550.0},"NSE_FO:PAYTM25APR820PE":{"ohlc":{"open":55.0,"high":62.5,"low":45.15,"close":47.65},"depth":{"buy":[{"quantity":650,"price":47.05,"orders":1},{"quantity":650,"price":47.0,"orders":1},{"quantity":650,"price":46.8,"orders":1},{"quantity":1950,"price":45.05,"orders":1},{"quantity":1300,"price":45.0,"orders":1}],"sell":[{"quantity":1300,"price":47.65,"orders":2},{"quantity":1300,"price":48.8,"orders":1},{"quantity":650,"price":49.05,"orders":1},{"quantity":1300,"price":50.75,"orders":1},{"quantity":6500,"price":50.8,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|113607","symbol":"PAYTM25APR820PE","last_price":47.65,"volume":228150,"average_price":52.05,"oi":152750.0,"net_change":-13.75,"total_buy_quantity":48750.0,"total_sell_quantity":72150.0,"lower_circuit_limit":15.25,"upper_circuit_limit":107.55,"last_trade_time":"1743501434256","oi_day_high":152750.0,"oi_day_low":122200.0},"NSE_FO:AUROPHARMA25APR1160PE":{"ohlc":{"open":43.85,"high":56.55,"low":28.0,"close":56.55},"depth":{"buy":[{"quantity":550,"price":55.95,"orders":1},{"quantity":550,"price":54.75,"orders":1},{"quantity":550,"price":53.6,"orders":1},{"quantity":550,"price":53.35,"orders":1},{"quantity":550,"price":49.5,"orders":1}],"sell":[{"quantity":550,"price":57.0,"orders":1},{"quantity":550,"price":57.95,"orders":1},{"quantity":1100,"price":58.0,"orders":1},{"quantity":550,"price":59.7,"orders":1},{"quantity":5500,"price":59.75,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|91531","symbol":"AUROPHARMA25APR1160PE","last_price":56.55,"volume":477400,"average_price":40.09,"oi":105050.0,"net_change":17.55,"total_buy_quantity":40700.0,"total_sell_quantity":28050.0,"lower_circuit_limit":10.15,"upper_circuit_limit":67.85,"last_trade_time":"1743501527991","oi_day_high":107800.0,"oi_day_low":64900.0},"NSE_FO:INDUSTOWER25APR340CE":{"ohlc":{"open":21.8,"high":27.2,"low":20.0,"close":21.05},"depth":{"buy":[{"quantity":1700,"price":20.85,"orders":1},{"quantity":1700,"price":20.8,"orders":1},{"quantity":10200,"price":20.75,"orders":5},{"quantity":1700,"price":20.7,"orders":1},{"quantity":1700,"price":20.65,"orders":1}],"sell":[{"quantity":5100,"price":21.05,"orders":3},{"quantity":1700,"price":21.1,"orders":1},{"quantity":1700,"price":21.15,"orders":1},{"quantity":1700,"price":21.25,"orders":1},{"quantity":1700,"price":21.3,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|120885","symbol":"INDUSTOWER25APR340CE","last_price":21.05,"volume":4549200,"average_price":24.01,"oi":1014900.0,"net_change":10.1,"total_buy_quantity":273700.0,"total_sell_quantity":238000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.95,"last_trade_time":"1743501494158","oi_day_high":2106300.0,"oi_day_low":1014900.0},"NSE_FO:TIINDIA25APR2750PE":{"ohlc":{"open":103.0,"high":137.0,"low":96.0,"close":131.0},"depth":{"buy":[{"quantity":300,"price":132.5,"orders":1},{"quantity":450,"price":132.45,"orders":2},{"quantity":150,"price":132.4,"orders":1},{"quantity":300,"price":132.15,"orders":1},{"quantity":150,"price":132.1,"orders":1}],"sell":[{"quantity":150,"price":137.8,"orders":1},{"quantity":150,"price":138.75,"orders":1},{"quantity":300,"price":142.5,"orders":1},{"quantity":450,"price":142.55,"orders":1},{"quantity":300,"price":143.65,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|132659","symbol":"TIINDIA25APR2750PE","last_price":131.0,"volume":3750,"average_price":120.48,"oi":19200.0,"net_change":22.45,"total_buy_quantity":7950.0,"total_sell_quantity":11700.0,"lower_circuit_limit":12.75,"upper_circuit_limit":193.45,"last_trade_time":"1743500282074","oi_day_high":20100.0,"oi_day_low":18900.0},"NSE_FO:ONGC25APR242.5CE":{"ohlc":{"open":11.5,"high":13.6,"low":9.4,"close":10.25},"depth":{"buy":[{"quantity":1925,"price":10.2,"orders":1},{"quantity":1925,"price":10.15,"orders":1},{"quantity":5775,"price":10.1,"orders":3},{"quantity":3850,"price":10.05,"orders":2},{"quantity":3850,"price":10.0,"orders":2}],"sell":[{"quantity":5775,"price":10.3,"orders":3},{"quantity":5775,"price":10.35,"orders":3},{"quantity":3850,"price":10.4,"orders":2},{"quantity":3850,"price":10.45,"orders":2},{"quantity":1925,"price":10.5,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|111449","symbol":"ONGC25APR242.5CE","last_price":10.25,"volume":1301300,"average_price":11.2,"oi":602525.0,"net_change":0.15,"total_buy_quantity":242550.0,"total_sell_quantity":163625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1743501367638","oi_day_high":662200.0,"oi_day_low":383075.0},"NSE_FO:SHRIRAMFIN25APR680CE":{"ohlc":{"open":17.2,"high":17.2,"low":8.6,"close":9.2},"depth":{"buy":[{"quantity":3750,"price":9.1,"orders":4},{"quantity":1500,"price":9.05,"orders":2},{"quantity":1500,"price":9.0,"orders":2},{"quantity":1500,"price":8.95,"orders":2},{"quantity":750,"price":8.9,"orders":1}],"sell":[{"quantity":1500,"price":9.25,"orders":2},{"quantity":3000,"price":9.3,"orders":3},{"quantity":4500,"price":9.35,"orders":4},{"quantity":1500,"price":9.4,"orders":2},{"quantity":3000,"price":9.45,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|144635","symbol":"SHRIRAMFIN25APR680CE","last_price":9.2,"volume":966750,"average_price":11.9,"oi":548250.0,"net_change":-8.0,"total_buy_quantity":202500.0,"total_sell_quantity":166500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1743501595089","oi_day_high":549750.0,"oi_day_low":426750.0},"NSE_FO:ADANIENSOL25APR880PE":{"ohlc":{"open":52.35,"high":52.35,"low":40.15,"close":44.1},"depth":{"buy":[{"quantity":625,"price":44.05,"orders":1},{"quantity":1250,"price":43.65,"orders":1},{"quantity":1250,"price":42.95,"orders":1},{"quantity":1250,"price":42.4,"orders":1},{"quantity":625,"price":42.35,"orders":1}],"sell":[{"quantity":1250,"price":44.95,"orders":1},{"quantity":1250,"price":45.45,"orders":1},{"quantity":1250,"price":45.5,"orders":1},{"quantity":1250,"price":46.6,"orders":1},{"quantity":1250,"price":49.25,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|85115","symbol":"ADANIENSOL25APR880PE","last_price":44.1,"volume":253125,"average_price":46.5,"oi":65000.0,"net_change":-5.15,"total_buy_quantity":42500.0,"total_sell_quantity":48750.0,"lower_circuit_limit":4.3,"upper_circuit_limit":94.2,"last_trade_time":"1743501581585","oi_day_high":68750.0,"oi_day_low":41250.0},"NSE_FO:HUDCO25APR200CE":{"ohlc":{"open":8.55,"high":13.8,"low":8.55,"close":12.6},"depth":{"buy":[{"quantity":2425,"price":12.6,"orders":1},{"quantity":2425,"price":12.55,"orders":1},{"quantity":2425,"price":12.5,"orders":1},{"quantity":2425,"price":12.45,"orders":1},{"quantity":2425,"price":12.4,"orders":1}],"sell":[{"quantity":9700,"price":12.75,"orders":2},{"quantity":4850,"price":12.8,"orders":2},{"quantity":2425,"price":12.85,"orders":1},{"quantity":2425,"price":12.9,"orders":1},{"quantity":4850,"price":12.95,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|116184","symbol":"HUDCO25APR200CE","last_price":12.6,"volume":1712050,"average_price":11.76,"oi":773575.0,"net_change":2.95,"total_buy_quantity":293425.0,"total_sell_quantity":346775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1743501591791","oi_day_high":780850.0,"oi_day_low":705675.0},"NSE_FO:NAUKRI25APR7200PE":{"ohlc":{"open":342.6,"high":491.65,"low":294.85,"close":483.0},"depth":{"buy":[{"quantity":75,"price":482.75,"orders":1},{"quantity":75,"price":482.7,"orders":1},{"quantity":75,"price":482.6,"orders":1},{"quantity":75,"price":482.55,"orders":1},{"quantity":75,"price":482.5,"orders":1}],"sell":[{"quantity":75,"price":502.0,"orders":1},{"quantity":75,"price":502.05,"orders":1},{"quantity":150,"price":502.15,"orders":2},{"quantity":75,"price":502.25,"orders":1},{"quantity":75,"price":502.35,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|134093","symbol":"NAUKRI25APR7200PE","last_price":483.0,"volume":22275,"average_price":375.62,"oi":8700.0,"net_change":198.05,"total_buy_quantity":5925.0,"total_sell_quantity":5925.0,"lower_circuit_limit":69.65,"upper_circuit_limit":865.65,"last_trade_time":"1743501593212","oi_day_high":9375.0,"oi_day_low":7950.0},"NSE_FO:DRREDDY25APR1160PE":{"ohlc":{"open":45.65,"high":45.65,"low":29.45,"close":42.3},"depth":{"buy":[{"quantity":625,"price":41.75,"orders":1},{"quantity":1250,"price":41.7,"orders":2},{"quantity":625,"price":41.55,"orders":1},{"quantity":625,"price":40.95,"orders":1},{"quantity":1875,"price":40.9,"orders":1}],"sell":[{"quantity":625,"price":42.2,"orders":1},{"quantity":625,"price":42.25,"orders":1},{"quantity":625,"price":42.4,"orders":1},{"quantity":625,"price":42.6,"orders":1},{"quantity":625,"price":42.65,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|105524","symbol":"DRREDDY25APR1160PE","last_price":42.3,"volume":538750,"average_price":36.84,"oi":163125.0,"net_change":-5.55,"total_buy_quantity":46875.0,"total_sell_quantity":78750.0,"lower_circuit_limit":23.3,"upper_circuit_limit":72.4,"last_trade_time":"1743501598329","oi_day_high":173750.0,"oi_day_low":90000.0},"NSE_FO:SIEMENS25APR5300PE":{"ohlc":{"open":149.7,"high":168.05,"low":92.1,"close":148.5},"depth":{"buy":[{"quantity":150,"price":148.35,"orders":1},{"quantity":225,"price":148.3,"orders":2},{"quantity":75,"price":148.25,"orders":1},{"quantity":75,"price":148.2,"orders":1},{"quantity":75,"price":148.0,"orders":1}],"sell":[{"quantity":75,"price":150.0,"orders":1},{"quantity":150,"price":150.55,"orders":1},{"quantity":150,"price":151.45,"orders":1},{"quantity":75,"price":151.5,"orders":1},{"quantity":75,"price":153.05,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|122990","symbol":"SIEMENS25APR5300PE","last_price":148.5,"volume":217800,"average_price":134.87,"oi":147150.0,"net_change":12.55,"total_buy_quantity":17700.0,"total_sell_quantity":14625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":306.45,"last_trade_time":"1743501598917","oi_day_high":156300.0,"oi_day_low":141375.0},"NSE_FO:ADANIPORTS25APR1200PE":{"ohlc":{"open":44.25,"high":49.0,"low":32.5,"close":43.65},"depth":{"buy":[{"quantity":400,"price":43.75,"orders":1},{"quantity":800,"price":43.7,"orders":1},{"quantity":1200,"price":43.65,"orders":2},{"quantity":800,"price":43.6,"orders":1},{"quantity":400,"price":43.55,"orders":1}],"sell":[{"quantity":400,"price":44.35,"orders":1},{"quantity":400,"price":44.4,"orders":1},{"quantity":400,"price":44.6,"orders":1},{"quantity":400,"price":44.65,"orders":1},{"quantity":400,"price":45.45,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|86418","symbol":"ADANIPORTS25APR1200PE","last_price":43.65,"volume":832800,"average_price":38.58,"oi":988800.0,"net_change":-0.2,"total_buy_quantity":200000.0,"total_sell_quantity":43600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.3,"last_trade_time":"1743501595115","oi_day_high":1014400.0,"oi_day_low":949600.0},"NSE_FO:HINDALCO25APR690CE":{"ohlc":{"open":18.0,"high":19.0,"low":9.65,"close":10.15},"depth":{"buy":[{"quantity":7000,"price":10.05,"orders":1},{"quantity":9800,"price":10.0,"orders":6},{"quantity":9800,"price":9.95,"orders":5},{"quantity":7000,"price":9.9,"orders":4},{"quantity":2800,"price":9.85,"orders":1}],"sell":[{"quantity":4200,"price":10.15,"orders":3},{"quantity":35000,"price":10.2,"orders":5},{"quantity":5600,"price":10.25,"orders":3},{"quantity":5600,"price":10.3,"orders":3},{"quantity":2800,"price":10.35,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|88458","symbol":"HINDALCO25APR690CE","last_price":10.15,"volume":4804800,"average_price":12.75,"oi":1936200.0,"net_change":-9.85,"total_buy_quantity":284200.0,"total_sell_quantity":392000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.0,"last_trade_time":"1743501593376","oi_day_high":1944600.0,"oi_day_low":831600.0},"NSE_FO:BRITANNIA25APR4850PE":{"ohlc":{"open":75.8,"high":85.65,"low":55.7,"close":74.9},"depth":{"buy":[{"quantity":100,"price":73.2,"orders":1},{"quantity":200,"price":73.15,"orders":1},{"quantity":200,"price":73.1,"orders":1},{"quantity":100,"price":73.05,"orders":1},{"quantity":200,"price":73.0,"orders":1}],"sell":[{"quantity":100,"price":75.9,"orders":1},{"quantity":200,"price":75.95,"orders":1},{"quantity":200,"price":76.0,"orders":2},{"quantity":200,"price":76.95,"orders":1},{"quantity":200,"price":78.6,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|71952","symbol":"BRITANNIA25APR4850PE","last_price":74.9,"volume":67800,"average_price":71.2,"oi":27900.0,"net_change":1.9,"total_buy_quantity":15100.0,"total_sell_quantity":9100.0,"lower_circuit_limit":5.1,"upper_circuit_limit":140.9,"last_trade_time":"1743501405928","oi_day_high":31600.0,"oi_day_low":26100.0},"NSE_FO:IDEA25APR7PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":167280000,"price":0.1,"orders":416},{"quantity":65800000,"price":0.05,"orders":206},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":17320000,"price":0.15,"orders":72},{"quantity":47080000,"price":0.2,"orders":146},{"quantity":15000000,"price":0.25,"orders":54},{"quantity":7240000,"price":0.3,"orders":33},{"quantity":8640000,"price":0.35,"orders":12}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|91429","symbol":"IDEA25APR7PE","last_price":0.1,"volume":312200000,"average_price":0.18,"oi":1.216E8,"net_change":-0.5,"total_buy_quantity":2.3308E8,"total_sell_quantity":1.1964E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1743501593438","oi_day_high":1.4276E8,"oi_day_low":1.1088E8},"NSE_FO:TATASTEEL25APR155CE":{"ohlc":{"open":3.55,"high":4.75,"low":3.1,"close":3.5},"depth":{"buy":[{"quantity":60500,"price":3.45,"orders":8},{"quantity":66000,"price":3.4,"orders":9},{"quantity":77000,"price":3.35,"orders":8},{"quantity":66000,"price":3.3,"orders":8},{"quantity":22000,"price":3.25,"orders":4}],"sell":[{"quantity":27500,"price":3.5,"orders":4},{"quantity":77000,"price":3.55,"orders":9},{"quantity":104500,"price":3.6,"orders":8},{"quantity":82500,"price":3.65,"orders":5},{"quantity":11000,"price":3.7,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|129197","symbol":"TATASTEEL25APR155CE","last_price":3.5,"volume":17693500,"average_price":3.69,"oi":5863000.0,"net_change":-0.9,"total_buy_quantity":1210000.0,"total_sell_quantity":1578500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1743501571893","oi_day_high":5934500.0,"oi_day_low":3938000.0},"NSE_FO:HINDPETRO25APR360PE":{"ohlc":{"open":16.25,"high":18.8,"low":11.0,"close":11.4},"depth":{"buy":[{"quantity":4050,"price":11.4,"orders":2},{"quantity":12150,"price":11.35,"orders":4},{"quantity":14175,"price":11.3,"orders":5},{"quantity":8100,"price":11.25,"orders":3},{"quantity":2025,"price":11.2,"orders":1}],"sell":[{"quantity":10125,"price":11.55,"orders":3},{"quantity":6075,"price":11.6,"orders":2},{"quantity":6075,"price":11.65,"orders":2},{"quantity":4050,"price":11.7,"orders":2},{"quantity":6075,"price":11.75,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|115341","symbol":"HINDPETRO25APR360PE","last_price":11.4,"volume":1466100,"average_price":13.57,"oi":536625.0,"net_change":-1.75,"total_buy_quantity":473850.0,"total_sell_quantity":334125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1743501580419","oi_day_high":556875.0,"oi_day_low":461700.0},"NSE_FO:BAJFINANCE25APR9000CE":{"ohlc":{"open":235.0,"high":235.05,"low":126.65,"close":138.5},"depth":{"buy":[{"quantity":125,"price":138.65,"orders":1},{"quantity":125,"price":138.6,"orders":1},{"quantity":125,"price":138.35,"orders":1},{"quantity":1250,"price":138.25,"orders":1},{"quantity":125,"price":138.0,"orders":1}],"sell":[{"quantity":125,"price":140.15,"orders":1},{"quantity":125,"price":140.3,"orders":1},{"quantity":250,"price":141.0,"orders":1},{"quantity":250,"price":141.1,"orders":2},{"quantity":125,"price":141.5,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|93019","symbol":"BAJFINANCE25APR9000CE","last_price":138.5,"volume":783750,"average_price":170.19,"oi":348750.0,"net_change":-107.0,"total_buy_quantity":26125.0,"total_sell_quantity":47500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":471.55,"last_trade_time":"1743501594677","oi_day_high":354000.0,"oi_day_low":290875.0},"NSE_FO:ACC25APR1960CE":{"ohlc":{"open":49.05,"high":59.35,"low":45.1,"close":51.15},"depth":{"buy":[{"quantity":300,"price":51.05,"orders":1},{"quantity":300,"price":51.0,"orders":1},{"quantity":600,"price":50.5,"orders":1},{"quantity":600,"price":50.45,"orders":1},{"quantity":300,"price":48.0,"orders":1}],"sell":[{"quantity":1800,"price":58.0,"orders":1},{"quantity":5700,"price":58.65,"orders":1},{"quantity":300,"price":58.9,"orders":1},{"quantity":2100,"price":59.85,"orders":2},{"quantity":300,"price":60.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|84644","symbol":"ACC25APR1960CE","last_price":51.15,"volume":159600,"average_price":52.67,"oi":91500.0,"net_change":-0.55,"total_buy_quantity":53700.0,"total_sell_quantity":43500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.1,"last_trade_time":"1743501224674","oi_day_high":95100.0,"oi_day_low":65700.0},"NSE_FO:HDFCBANK25APR1820CE":{"ohlc":{"open":44.0,"high":44.05,"low":18.45,"close":19.55},"depth":{"buy":[{"quantity":5500,"price":19.45,"orders":3},{"quantity":4950,"price":19.4,"orders":4},{"quantity":6600,"price":19.35,"orders":6},{"quantity":7150,"price":19.3,"orders":4},{"quantity":3300,"price":19.25,"orders":4}],"sell":[{"quantity":6050,"price":19.55,"orders":1},{"quantity":4400,"price":19.6,"orders":2},{"quantity":550,"price":19.65,"orders":1},{"quantity":1650,"price":19.7,"orders":3},{"quantity":2200,"price":19.75,"orders":4}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|87173","symbol":"HDFCBANK25APR1820CE","last_price":19.55,"volume":5602300,"average_price":25.22,"oi":1859550.0,"net_change":-24.5,"total_buy_quantity":278300.0,"total_sell_quantity":299750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.2,"last_trade_time":"1743501599058","oi_day_high":1871650.0,"oi_day_low":1065350.0},"NSE_FO:MUTHOOTFIN25APR2340CE":{"ohlc":{"open":99.6,"high":101.6,"low":67.85,"close":68.3},"depth":{"buy":[{"quantity":275,"price":66.75,"orders":1},{"quantity":550,"price":66.1,"orders":2},{"quantity":825,"price":65.7,"orders":1},{"quantity":275,"price":64.95,"orders":1},{"quantity":1100,"price":63.75,"orders":2}],"sell":[{"quantity":275,"price":68.8,"orders":1},{"quantity":550,"price":68.95,"orders":1},{"quantity":275,"price":69.95,"orders":1},{"quantity":275,"price":70.0,"orders":1},{"quantity":275,"price":70.9,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|107103","symbol":"MUTHOOTFIN25APR2340CE","last_price":68.3,"volume":47025,"average_price":79.01,"oi":18700.0,"net_change":-33.8,"total_buy_quantity":21175.0,"total_sell_quantity":34650.0,"lower_circuit_limit":24.85,"upper_circuit_limit":179.35,"last_trade_time":"1743501561745","oi_day_high":19525.0,"oi_day_low":9900.0},"NSE_FO:JUBLFOOD25APR670CE":{"ohlc":{"open":18.35,"high":22.5,"low":14.25,"close":19.2},"depth":{"buy":[{"quantity":3750,"price":19.25,"orders":2},{"quantity":2500,"price":19.05,"orders":1},{"quantity":1250,"price":18.9,"orders":1},{"quantity":2500,"price":18.85,"orders":1},{"quantity":2500,"price":18.65,"orders":1}],"sell":[{"quantity":1250,"price":21.2,"orders":1},{"quantity":1250,"price":21.25,"orders":1},{"quantity":1250,"price":21.45,"orders":1},{"quantity":1250,"price":21.5,"orders":1},{"quantity":1250,"price":21.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|99165","symbol":"JUBLFOOD25APR670CE","last_price":19.2,"volume":906250,"average_price":18.51,"oi":408750.0,"net_change":-3.8,"total_buy_quantity":205000.0,"total_sell_quantity":182500.0,"lower_circuit_limit":2.7,"upper_circuit_limit":43.3,"last_trade_time":"1743501583559","oi_day_high":426250.0,"oi_day_low":338750.0},"NSE_FO:INDIGO25APR5150CE":{"ohlc":{"open":144.0,"high":152.85,"low":95.5,"close":103.15},"depth":{"buy":[{"quantity":150,"price":103.15,"orders":1},{"quantity":150,"price":102.8,"orders":1},{"quantity":150,"price":99.15,"orders":1},{"quantity":150,"price":93.35,"orders":1},{"quantity":2850,"price":93.3,"orders":1}],"sell":[{"quantity":150,"price":105.0,"orders":1},{"quantity":150,"price":105.7,"orders":1},{"quantity":150,"price":112.25,"orders":1},{"quantity":150,"price":112.3,"orders":1},{"quantity":150,"price":120.2,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|93764","symbol":"INDIGO25APR5150CE","last_price":103.15,"volume":124350,"average_price":116.68,"oi":51750.0,"net_change":-41.5,"total_buy_quantity":21750.0,"total_sell_quantity":22800.0,"lower_circuit_limit":2.35,"upper_circuit_limit":286.95,"last_trade_time":"1743501539655","oi_day_high":55950.0,"oi_day_low":51000.0},"NSE_FO:CGPOWER25APR640PE":{"ohlc":{"open":24.5,"high":42.65,"low":24.0,"close":39.7},"depth":{"buy":[{"quantity":1450,"price":39.4,"orders":2},{"quantity":1450,"price":38.95,"orders":1},{"quantity":725,"price":38.9,"orders":1},{"quantity":725,"price":38.85,"orders":1},{"quantity":2175,"price":38.8,"orders":3}],"sell":[{"quantity":725,"price":40.2,"orders":1},{"quantity":725,"price":40.25,"orders":1},{"quantity":1450,"price":40.5,"orders":2},{"quantity":2175,"price":40.7,"orders":1},{"quantity":1450,"price":41.4,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|99029","symbol":"CGPOWER25APR640PE","last_price":39.7,"volume":525625,"average_price":30.79,"oi":120350.0,"net_change":11.2,"total_buy_quantity":73225.0,"total_sell_quantity":85550.0,"lower_circuit_limit":6.1,"upper_circuit_limit":50.9,"last_trade_time":"1743501510463","oi_day_high":152250.0,"oi_day_low":66700.0},"NSE_FO:BALKRISIND25APR2560CE":{"ohlc":{"open":87.95,"high":88.0,"low":60.0,"close":61.3},"depth":{"buy":[{"quantity":300,"price":55.6,"orders":1},{"quantity":600,"price":55.55,"orders":1},{"quantity":300,"price":53.95,"orders":1},{"quantity":900,"price":52.15,"orders":1},{"quantity":3000,"price":49.1,"orders":1}],"sell":[{"quantity":300,"price":60.45,"orders":1},{"quantity":600,"price":60.5,"orders":2},{"quantity":900,"price":61.7,"orders":1},{"quantity":5100,"price":66.5,"orders":1},{"quantity":9000,"price":71.3,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|93438","symbol":"BALKRISIND25APR2560CE","last_price":61.3,"volume":18900,"average_price":66.58,"oi":13200.0,"net_change":-24.4,"total_buy_quantity":26700.0,"total_sell_quantity":27300.0,"lower_circuit_limit":10.1,"upper_circuit_limit":155.4,"last_trade_time":"1743500327096","oi_day_high":14400.0,"oi_day_low":12600.0},"NSE_FO:WIPRO25APR272.5CE":{"ohlc":{"open":4.6,"high":5.15,"low":4.3,"close":5.05},"depth":{"buy":[{"quantity":3000,"price":5.05,"orders":1},{"quantity":9000,"price":5.0,"orders":3},{"quantity":9000,"price":4.95,"orders":3},{"quantity":39000,"price":4.9,"orders":7},{"quantity":27000,"price":4.85,"orders":4}],"sell":[{"quantity":9000,"price":5.1,"orders":3},{"quantity":15000,"price":5.15,"orders":5},{"quantity":18000,"price":5.2,"orders":6},{"quantity":15000,"price":5.25,"orders":3},{"quantity":3000,"price":5.3,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|140121","symbol":"WIPRO25APR272.5CE","last_price":5.05,"volume":753000,"average_price":4.65,"oi":837000.0,"net_change":-0.35,"total_buy_quantity":675000.0,"total_sell_quantity":408000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1743501494200","oi_day_high":864000.0,"oi_day_low":798000.0},"NSE_FO:LT25APR3500PE":{"ohlc":{"open":78.0,"high":100.0,"low":69.65,"close":94.3},"depth":{"buy":[{"quantity":300,"price":94.4,"orders":1},{"quantity":150,"price":94.35,"orders":1},{"quantity":150,"price":94.2,"orders":1},{"quantity":150,"price":94.15,"orders":1},{"quantity":300,"price":94.1,"orders":1}],"sell":[{"quantity":150,"price":95.5,"orders":1},{"quantity":150,"price":95.55,"orders":1},{"quantity":300,"price":95.75,"orders":2},{"quantity":900,"price":98.75,"orders":2},{"quantity":150,"price":98.8,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|129472","symbol":"LT25APR3500PE","last_price":94.3,"volume":639600,"average_price":86.68,"oi":374100.0,"net_change":16.7,"total_buy_quantity":19650.0,"total_sell_quantity":20850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":235.05,"last_trade_time":"1743501597802","oi_day_high":374250.0,"oi_day_low":248850.0},"NSE_FO:CUMMINSIND25APR3000CE":{"ohlc":{"open":150.0,"high":161.0,"low":110.0,"close":115.1},"depth":{"buy":[{"quantity":150,"price":113.95,"orders":1},{"quantity":150,"price":112.65,"orders":1},{"quantity":150,"price":111.4,"orders":1},{"quantity":150,"price":110.55,"orders":1},{"quantity":150,"price":110.5,"orders":1}],"sell":[{"quantity":150,"price":114.85,"orders":1},{"quantity":150,"price":114.9,"orders":1},{"quantity":150,"price":115.3,"orders":1},{"quantity":300,"price":115.45,"orders":1},{"quantity":150,"price":116.9,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|102089","symbol":"CUMMINSIND25APR3000CE","last_price":115.1,"volume":117450,"average_price":129.87,"oi":109800.0,"net_change":-32.7,"total_buy_quantity":12900.0,"total_sell_quantity":36000.0,"lower_circuit_limit":31.35,"upper_circuit_limit":264.25,"last_trade_time":"1743501580013","oi_day_high":110700.0,"oi_day_low":104400.0},"NSE_FO:NHPC25APR81PE":{"ohlc":{"open":3.1,"high":3.1,"low":2.5,"close":2.75},"depth":{"buy":[{"quantity":76800,"price":2.7,"orders":6},{"quantity":64000,"price":2.65,"orders":5},{"quantity":38400,"price":2.6,"orders":3},{"quantity":25600,"price":2.55,"orders":2},{"quantity":25600,"price":2.5,"orders":2}],"sell":[{"quantity":38400,"price":2.8,"orders":4},{"quantity":25600,"price":2.85,"orders":3},{"quantity":19200,"price":2.9,"orders":2},{"quantity":6400,"price":2.95,"orders":1},{"quantity":12800,"price":3.0,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|109020","symbol":"NHPC25APR81PE","last_price":2.75,"volume":467200,"average_price":2.74,"oi":268800.0,"net_change":-0.35,"total_buy_quantity":1356800.0,"total_sell_quantity":768000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1743501534242","oi_day_high":313600.0,"oi_day_low":243200.0},"NSE_FO:GODREJPROP25APR2150PE":{"ohlc":{"open":104.7,"high":144.4,"low":84.7,"close":136.2},"depth":{"buy":[{"quantity":225,"price":134.05,"orders":1},{"quantity":225,"price":134.0,"orders":1},{"quantity":225,"price":133.15,"orders":1},{"quantity":225,"price":132.8,"orders":1},{"quantity":225,"price":132.5,"orders":1}],"sell":[{"quantity":225,"price":138.55,"orders":1},{"quantity":225,"price":138.8,"orders":1},{"quantity":225,"price":138.85,"orders":1},{"quantity":450,"price":138.9,"orders":2},{"quantity":225,"price":139.25,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|84103","symbol":"GODREJPROP25APR2150PE","last_price":136.2,"volume":116775,"average_price":111.44,"oi":51525.0,"net_change":42.6,"total_buy_quantity":11475.0,"total_sell_quantity":11700.0,"lower_circuit_limit":16.1,"upper_circuit_limit":171.1,"last_trade_time":"1743501352135","oi_day_high":61650.0,"oi_day_low":51525.0},"NSE_FO:ULTRACEMCO25APR11600PE":{"ohlc":{"open":321.95,"high":363.55,"low":257.35,"close":342.8},"depth":{"buy":[{"quantity":100,"price":341.95,"orders":2},{"quantity":100,"price":341.1,"orders":1},{"quantity":50,"price":341.05,"orders":1},{"quantity":50,"price":341.0,"orders":1},{"quantity":100,"price":339.15,"orders":1}],"sell":[{"quantity":50,"price":347.35,"orders":1},{"quantity":50,"price":347.4,"orders":1},{"quantity":50,"price":347.5,"orders":1},{"quantity":100,"price":347.55,"orders":1},{"quantity":50,"price":348.05,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|155966","symbol":"ULTRACEMCO25APR11600PE","last_price":342.8,"volume":29450,"average_price":317.13,"oi":13500.0,"net_change":57.25,"total_buy_quantity":4500.0,"total_sell_quantity":5500.0,"lower_circuit_limit":22.95,"upper_circuit_limit":548.15,"last_trade_time":"1743501578124","oi_day_high":13500.0,"oi_day_low":11100.0},"NSE_FO:SBICARD25APR870PE":{"ohlc":{"open":19.15,"high":31.45,"low":17.65,"close":24.35},"depth":{"buy":[{"quantity":1600,"price":24.2,"orders":2},{"quantity":800,"price":24.05,"orders":1},{"quantity":800,"price":23.65,"orders":1},{"quantity":800,"price":23.45,"orders":1},{"quantity":800,"price":23.05,"orders":1}],"sell":[{"quantity":800,"price":24.75,"orders":1},{"quantity":1600,"price":24.9,"orders":2},{"quantity":800,"price":25.0,"orders":1},{"quantity":800,"price":25.2,"orders":1},{"quantity":1600,"price":25.3,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|142234","symbol":"SBICARD25APR870PE","last_price":24.35,"volume":428800,"average_price":23.5,"oi":228800.0,"net_change":5.25,"total_buy_quantity":54400.0,"total_sell_quantity":101600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.95,"last_trade_time":"1743501574368","oi_day_high":325600.0,"oi_day_low":228800.0},"NSE_FO:IRB25APR46CE":{"ohlc":{"open":2.0,"high":2.4,"low":1.8,"close":2.05},"depth":{"buy":[{"quantity":51250,"price":2.0,"orders":4},{"quantity":51250,"price":1.95,"orders":2},{"quantity":20500,"price":1.9,"orders":2},{"quantity":20500,"price":1.85,"orders":1},{"quantity":71750,"price":1.8,"orders":3}],"sell":[{"quantity":30750,"price":2.1,"orders":3},{"quantity":20500,"price":2.15,"orders":2},{"quantity":41000,"price":2.2,"orders":2},{"quantity":10250,"price":2.25,"orders":1},{"quantity":71750,"price":2.35,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|122246","symbol":"IRB25APR46CE","last_price":2.05,"volume":1814250,"average_price":2.04,"oi":2316500.0,"net_change":0.15,"total_buy_quantity":676500.0,"total_sell_quantity":850750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1743501045208","oi_day_high":2347250.0,"oi_day_low":2101250.0},"NSE_FO:VOLTAS25APR1420PE":{"ohlc":{"open":64.95,"high":104.8,"low":64.65,"close":104.8},"depth":{"buy":[{"quantity":600,"price":103.65,"orders":2},{"quantity":300,"price":102.35,"orders":1},{"quantity":300,"price":102.3,"orders":1},{"quantity":300,"price":102.05,"orders":1},{"quantity":900,"price":101.95,"orders":1}],"sell":[{"quantity":300,"price":104.25,"orders":1},{"quantity":300,"price":104.5,"orders":1},{"quantity":300,"price":104.65,"orders":1},{"quantity":300,"price":104.9,"orders":1},{"quantity":600,"price":104.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|139888","symbol":"VOLTAS25APR1420PE","last_price":104.8,"volume":276600,"average_price":80.89,"oi":120300.0,"net_change":58.05,"total_buy_quantity":22500.0,"total_sell_quantity":27600.0,"lower_circuit_limit":10.6,"upper_circuit_limit":150.9,"last_trade_time":"1743501573841","oi_day_high":135900.0,"oi_day_low":120300.0},"NSE_FO:JINDALSTEL25APR920PE":{"ohlc":{"open":34.75,"high":40.3,"low":28.45,"close":33.65},"depth":{"buy":[{"quantity":625,"price":33.8,"orders":1},{"quantity":625,"price":33.75,"orders":1},{"quantity":1250,"price":33.7,"orders":1},{"quantity":625,"price":33.35,"orders":1},{"quantity":1875,"price":33.3,"orders":2}],"sell":[{"quantity":1250,"price":34.5,"orders":2},{"quantity":625,"price":34.6,"orders":1},{"quantity":625,"price":34.65,"orders":1},{"quantity":625,"price":35.2,"orders":1},{"quantity":625,"price":35.25,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|124010","symbol":"JINDALSTEL25APR920PE","last_price":33.65,"volume":380000,"average_price":32.32,"oi":303125.0,"net_change":2.9,"total_buy_quantity":57500.0,"total_sell_quantity":80625.0,"lower_circuit_limit":3.95,"upper_circuit_limit":57.55,"last_trade_time":"1743501516556","oi_day_high":310625.0,"oi_day_low":231250.0},"NSE_FO:INDHOTEL25APR790CE":{"ohlc":{"open":28.0,"high":37.8,"low":24.05,"close":37.15},"depth":{"buy":[{"quantity":1000,"price":37.25,"orders":1},{"quantity":1000,"price":36.8,"orders":1},{"quantity":1000,"price":36.75,"orders":1},{"quantity":1000,"price":36.05,"orders":1},{"quantity":2000,"price":36.0,"orders":1}],"sell":[{"quantity":2000,"price":37.75,"orders":2},{"quantity":3000,"price":37.8,"orders":1},{"quantity":1000,"price":38.05,"orders":1},{"quantity":1000,"price":38.1,"orders":1},{"quantity":1000,"price":38.25,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|93169","symbol":"INDHOTEL25APR790CE","last_price":37.15,"volume":966000,"average_price":30.17,"oi":113000.0,"net_change":8.8,"total_buy_quantity":63000.0,"total_sell_quantity":73000.0,"lower_circuit_limit":3.0,"upper_circuit_limit":53.7,"last_trade_time":"1743501596938","oi_day_high":150000.0,"oi_day_low":98000.0},"NSE_FO:AMBUJACEM25APR545CE":{"ohlc":{"open":14.2,"high":15.7,"low":10.0,"close":10.3},"depth":{"buy":[{"quantity":7200,"price":10.0,"orders":2},{"quantity":900,"price":9.95,"orders":1},{"quantity":900,"price":9.9,"orders":1},{"quantity":900,"price":9.85,"orders":1},{"quantity":1800,"price":9.8,"orders":2}],"sell":[{"quantity":900,"price":10.1,"orders":1},{"quantity":900,"price":10.15,"orders":1},{"quantity":900,"price":10.2,"orders":1},{"quantity":900,"price":10.25,"orders":1},{"quantity":5400,"price":10.3,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|65754","symbol":"AMBUJACEM25APR545CE","last_price":10.3,"volume":197100,"average_price":12.39,"oi":129600.0,"net_change":-4.45,"total_buy_quantity":167400.0,"total_sell_quantity":121500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1743501430899","oi_day_high":136800.0,"oi_day_low":105300.0},"NSE_FO:BERGEPAINT25APR500CE":{"ohlc":{"open":13.4,"high":17.0,"low":9.55,"close":10.85},"depth":{"buy":[{"quantity":1320,"price":10.05,"orders":1},{"quantity":1320,"price":10.0,"orders":1},{"quantity":2640,"price":9.85,"orders":1},{"quantity":3960,"price":9.8,"orders":1},{"quantity":2640,"price":9.75,"orders":1}],"sell":[{"quantity":14520,"price":10.5,"orders":3},{"quantity":6600,"price":10.55,"orders":3},{"quantity":3960,"price":10.6,"orders":2},{"quantity":1320,"price":10.65,"orders":1},{"quantity":2640,"price":10.7,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|95178","symbol":"BERGEPAINT25APR500CE","last_price":10.85,"volume":633600,"average_price":12.9,"oi":304920.0,"net_change":-3.9,"total_buy_quantity":340560.0,"total_sell_quantity":248160.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1743501581388","oi_day_high":324720.0,"oi_day_low":261360.0},"NSE_FO:COALINDIA25APR395PE":{"ohlc":{"open":8.65,"high":8.7,"low":6.6,"close":7.75},"depth":{"buy":[{"quantity":2100,"price":7.7,"orders":2},{"quantity":2100,"price":7.65,"orders":2},{"quantity":8400,"price":7.6,"orders":4},{"quantity":2100,"price":7.55,"orders":2},{"quantity":6300,"price":7.5,"orders":2}],"sell":[{"quantity":4200,"price":7.8,"orders":3},{"quantity":6300,"price":7.85,"orders":5},{"quantity":5250,"price":7.9,"orders":4},{"quantity":6300,"price":7.95,"orders":5},{"quantity":2100,"price":8.0,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|75115","symbol":"COALINDIA25APR395PE","last_price":7.75,"volume":1588650,"average_price":7.38,"oi":515550.0,"net_change":-0.85,"total_buy_quantity":229950.0,"total_sell_quantity":130200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1743501582855","oi_day_high":556500.0,"oi_day_low":490350.0},"NSE_FO:CAMS25APR3700PE":{"ohlc":{"open":185.15,"high":209.85,"low":154.35,"close":175.5},"depth":{"buy":[{"quantity":375,"price":176.4,"orders":1},{"quantity":125,"price":175.15,"orders":1},{"quantity":125,"price":156.5,"orders":1},{"quantity":1625,"price":156.45,"orders":1},{"quantity":375,"price":155.15,"orders":1}],"sell":[{"quantity":125,"price":179.95,"orders":1},{"quantity":125,"price":180.4,"orders":1},{"quantity":250,"price":181.0,"orders":1},{"quantity":125,"price":181.95,"orders":1},{"quantity":125,"price":182.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|72529","symbol":"CAMS25APR3700PE","last_price":175.5,"volume":58875,"average_price":178.49,"oi":40125.0,"net_change":-23.7,"total_buy_quantity":16125.0,"total_sell_quantity":15875.0,"lower_circuit_limit":73.95,"upper_circuit_limit":324.45,"last_trade_time":"1743501589581","oi_day_high":41750.0,"oi_day_low":34000.0},"NSE_FO:GLENMARK25APR1520CE":{"ohlc":{"open":64.25,"high":75.0,"low":44.45,"close":48.55},"depth":{"buy":[{"quantity":325,"price":47.6,"orders":1},{"quantity":325,"price":47.55,"orders":1},{"quantity":325,"price":47.2,"orders":1},{"quantity":325,"price":47.05,"orders":1},{"quantity":325,"price":46.9,"orders":1}],"sell":[{"quantity":325,"price":48.15,"orders":1},{"quantity":325,"price":48.2,"orders":1},{"quantity":325,"price":48.45,"orders":1},{"quantity":325,"price":49.7,"orders":1},{"quantity":975,"price":49.75,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|108323","symbol":"GLENMARK25APR1520CE","last_price":48.55,"volume":130325,"average_price":54.44,"oi":54275.0,"net_change":-18.9,"total_buy_quantity":58175.0,"total_sell_quantity":63050.0,"lower_circuit_limit":12.9,"upper_circuit_limit":122.0,"last_trade_time":"1743501585008","oi_day_high":54275.0,"oi_day_low":39975.0},"NSE_FO:ANGELONE25APR2300CE":{"ohlc":{"open":86.0,"high":110.1,"low":75.45,"close":101.8},"depth":{"buy":[{"quantity":200,"price":101.55,"orders":1},{"quantity":200,"price":101.5,"orders":1},{"quantity":400,"price":101.35,"orders":1},{"quantity":200,"price":99.6,"orders":1},{"quantity":200,"price":99.55,"orders":1}],"sell":[{"quantity":200,"price":103.45,"orders":1},{"quantity":600,"price":103.5,"orders":1},{"quantity":200,"price":103.6,"orders":1},{"quantity":400,"price":103.65,"orders":1},{"quantity":600,"price":103.7,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|65927","symbol":"ANGELONE25APR2300CE","last_price":101.8,"volume":318200,"average_price":97.14,"oi":144200.0,"net_change":12.5,"total_buy_quantity":46400.0,"total_sell_quantity":30400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":213.85,"last_trade_time":"1743501585104","oi_day_high":149200.0,"oi_day_low":133200.0},"NSE_FO:PNB25APR96PE":{"ohlc":{"open":2.95,"high":3.0,"low":2.35,"close":2.55},"depth":{"buy":[{"quantity":16000,"price":2.5,"orders":2},{"quantity":56000,"price":2.45,"orders":6},{"quantity":64000,"price":2.4,"orders":5},{"quantity":24000,"price":2.35,"orders":2},{"quantity":8000,"price":2.3,"orders":1}],"sell":[{"quantity":104000,"price":2.55,"orders":7},{"quantity":192000,"price":2.6,"orders":18},{"quantity":152000,"price":2.65,"orders":11},{"quantity":48000,"price":2.7,"orders":3},{"quantity":64000,"price":2.75,"orders":5}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|139484","symbol":"PNB25APR96PE","last_price":2.55,"volume":7560000,"average_price":2.67,"oi":2168000.0,"net_change":-0.4,"total_buy_quantity":1128000.0,"total_sell_quantity":1784000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1743501570264","oi_day_high":2176000.0,"oi_day_low":1760000.0},"NSE_FO:TATACOMM25APR1600CE":{"ohlc":{"open":42.9,"high":58.9,"low":40.0,"close":43.0},"depth":{"buy":[{"quantity":750,"price":42.1,"orders":2},{"quantity":1500,"price":42.05,"orders":2},{"quantity":250,"price":42.0,"orders":1},{"quantity":250,"price":41.4,"orders":1},{"quantity":250,"price":41.35,"orders":1}],"sell":[{"quantity":500,"price":42.9,"orders":2},{"quantity":500,"price":42.95,"orders":2},{"quantity":500,"price":43.0,"orders":1},{"quantity":250,"price":43.05,"orders":1},{"quantity":250,"price":43.1,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|153931","symbol":"TATACOMM25APR1600CE","last_price":43.0,"volume":256500,"average_price":48.46,"oi":180500.0,"net_change":-2.35,"total_buy_quantity":57750.0,"total_sell_quantity":45500.0,"lower_circuit_limit":2.75,"upper_circuit_limit":87.95,"last_trade_time":"1743501599829","oi_day_high":182500.0,"oi_day_low":158000.0},"NSE_FO:TATAELXSI25APR5400CE":{"ohlc":{"open":93.85,"high":98.0,"low":58.95,"close":62.95},"depth":{"buy":[{"quantity":100,"price":63.15,"orders":1},{"quantity":100,"price":63.1,"orders":1},{"quantity":100,"price":63.0,"orders":1},{"quantity":100,"price":62.8,"orders":1},{"quantity":100,"price":62.75,"orders":1}],"sell":[{"quantity":200,"price":64.2,"orders":1},{"quantity":300,"price":64.25,"orders":2},{"quantity":300,"price":64.3,"orders":2},{"quantity":100,"price":64.35,"orders":1},{"quantity":100,"price":64.7,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|154173","symbol":"TATAELXSI25APR5400CE","last_price":62.95,"volume":95200,"average_price":76.51,"oi":50000.0,"net_change":-41.3,"total_buy_quantity":26500.0,"total_sell_quantity":15200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":225.85,"last_trade_time":"1743501528747","oi_day_high":54600.0,"oi_day_low":45200.0},"NSE_FO:ZOMATO25APR205PE":{"ohlc":{"open":12.2,"high":12.95,"low":9.15,"close":10.2},"depth":{"buy":[{"quantity":10000,"price":10.2,"orders":4},{"quantity":20000,"price":10.15,"orders":9},{"quantity":12000,"price":10.1,"orders":6},{"quantity":8000,"price":10.05,"orders":3},{"quantity":2000,"price":10.0,"orders":1}],"sell":[{"quantity":6000,"price":10.3,"orders":3},{"quantity":12000,"price":10.35,"orders":6},{"quantity":8000,"price":10.4,"orders":4},{"quantity":6000,"price":10.45,"orders":3},{"quantity":10000,"price":10.5,"orders":4}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|140594","symbol":"ZOMATO25APR205PE","last_price":10.2,"volume":4750000,"average_price":11.07,"oi":3304000.0,"net_change":-1.1,"total_buy_quantity":298000.0,"total_sell_quantity":314000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1743501597159","oi_day_high":3324000.0,"oi_day_low":2908000.0},"NSE_FO:BIOCON25APR345CE":{"ohlc":{"open":11.05,"high":14.65,"low":9.4,"close":9.65},"depth":{"buy":[{"quantity":5000,"price":9.55,"orders":2},{"quantity":7500,"price":9.5,"orders":2},{"quantity":7500,"price":9.45,"orders":2},{"quantity":5000,"price":9.4,"orders":2},{"quantity":5000,"price":9.35,"orders":1}],"sell":[{"quantity":5000,"price":9.7,"orders":2},{"quantity":5000,"price":9.75,"orders":1},{"quantity":2500,"price":9.8,"orders":1},{"quantity":15000,"price":9.85,"orders":3},{"quantity":5000,"price":9.9,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|71529","symbol":"BIOCON25APR345CE","last_price":9.65,"volume":1032500,"average_price":11.77,"oi":312500.0,"net_change":-2.2,"total_buy_quantity":360000.0,"total_sell_quantity":310000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1743501596669","oi_day_high":317500.0,"oi_day_low":195000.0},"NSE_FO:NTPC25APR360PE":{"ohlc":{"open":11.0,"high":12.85,"low":8.1,"close":11.5},"depth":{"buy":[{"quantity":9000,"price":11.45,"orders":4},{"quantity":9000,"price":11.4,"orders":5},{"quantity":6000,"price":11.35,"orders":4},{"quantity":1500,"price":11.3,"orders":1},{"quantity":4500,"price":11.25,"orders":2}],"sell":[{"quantity":1500,"price":11.55,"orders":1},{"quantity":7500,"price":11.6,"orders":4},{"quantity":7500,"price":11.65,"orders":4},{"quantity":7500,"price":11.7,"orders":4},{"quantity":10500,"price":11.75,"orders":5}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|135402","symbol":"NTPC25APR360PE","last_price":11.5,"volume":4312500,"average_price":10.55,"oi":2425500.0,"net_change":0.95,"total_buy_quantity":286500.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1743501580346","oi_day_high":2434500.0,"oi_day_low":1947000.0},"NSE_FO:HCLTECH25APR1640CE":{"ohlc":{"open":22.25,"high":26.35,"low":14.7,"close":15.55},"depth":{"buy":[{"quantity":350,"price":15.35,"orders":1},{"quantity":350,"price":15.3,"orders":1},{"quantity":700,"price":15.25,"orders":2},{"quantity":1050,"price":15.2,"orders":3},{"quantity":350,"price":15.15,"orders":1}],"sell":[{"quantity":350,"price":15.5,"orders":1},{"quantity":350,"price":15.55,"orders":1},{"quantity":1050,"price":15.6,"orders":3},{"quantity":5600,"price":15.65,"orders":6},{"quantity":700,"price":15.7,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|111811","symbol":"HCLTECH25APR1640CE","last_price":15.55,"volume":700000,"average_price":19.33,"oi":405300.0,"net_change":-14.2,"total_buy_quantity":224350.0,"total_sell_quantity":122150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.45,"last_trade_time":"1743501595373","oi_day_high":407050.0,"oi_day_low":365050.0},"NSE_FO:BAJAJ-AUTO25APR8000CE":{"ohlc":{"open":171.95,"high":263.9,"low":171.95,"close":224.3},"depth":{"buy":[{"quantity":75,"price":225.0,"orders":1},{"quantity":1950,"price":224.0,"orders":2},{"quantity":150,"price":223.6,"orders":2},{"quantity":75,"price":222.7,"orders":1},{"quantity":75,"price":222.65,"orders":1}],"sell":[{"quantity":75,"price":226.9,"orders":1},{"quantity":75,"price":227.0,"orders":1},{"quantity":75,"price":228.95,"orders":1},{"quantity":75,"price":229.0,"orders":1},{"quantity":75,"price":229.4,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|92347","symbol":"BAJAJ-AUTO25APR8000CE","last_price":224.3,"volume":939450,"average_price":236.15,"oi":138375.0,"net_change":44.05,"total_buy_quantity":40350.0,"total_sell_quantity":29700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":369.2,"last_trade_time":"1743501597140","oi_day_high":162900.0,"oi_day_low":100725.0},"NSE_FO:CDSL25APR1180PE":{"ohlc":{"open":46.85,"high":55.8,"low":40.85,"close":47.45},"depth":{"buy":[{"quantity":350,"price":47.25,"orders":1},{"quantity":350,"price":47.2,"orders":1},{"quantity":350,"price":46.0,"orders":1},{"quantity":350,"price":43.4,"orders":1},{"quantity":6300,"price":43.35,"orders":1}],"sell":[{"quantity":350,"price":47.85,"orders":1},{"quantity":700,"price":47.9,"orders":2},{"quantity":1050,"price":48.15,"orders":1},{"quantity":350,"price":48.2,"orders":1},{"quantity":1050,"price":48.6,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|73166","symbol":"CDSL25APR1180PE","last_price":47.45,"volume":298550,"average_price":47.17,"oi":123550.0,"net_change":0.65,"total_buy_quantity":60550.0,"total_sell_quantity":73150.0,"lower_circuit_limit":11.45,"upper_circuit_limit":82.15,"last_trade_time":"1743501501946","oi_day_high":126000.0,"oi_day_low":94500.0},"NSE_FO:ASTRAL25APR1300CE":{"ohlc":{"open":36.05,"high":50.5,"low":32.45,"close":47.1},"depth":{"buy":[{"quantity":734,"price":47.1,"orders":2},{"quantity":367,"price":47.0,"orders":1},{"quantity":734,"price":46.55,"orders":1},{"quantity":1101,"price":46.5,"orders":2},{"quantity":367,"price":46.45,"orders":1}],"sell":[{"quantity":367,"price":47.6,"orders":1},{"quantity":367,"price":47.65,"orders":1},{"quantity":367,"price":47.7,"orders":1},{"quantity":367,"price":47.75,"orders":1},{"quantity":11010,"price":48.0,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|67713","symbol":"ASTRAL25APR1300CE","last_price":47.1,"volume":931079,"average_price":43.72,"oi":263506.0,"net_change":5.6,"total_buy_quantity":41104.0,"total_sell_quantity":66427.0,"lower_circuit_limit":7.6,"upper_circuit_limit":75.4,"last_trade_time":"1743501597395","oi_day_high":300940.0,"oi_day_low":230476.0},"NSE_FO:GODREJCP25APR1140PE":{"ohlc":{"open":23.95,"high":27.5,"low":19.4,"close":25.85},"depth":{"buy":[{"quantity":1000,"price":26.45,"orders":2},{"quantity":1500,"price":26.1,"orders":1},{"quantity":500,"price":26.0,"orders":1},{"quantity":500,"price":25.95,"orders":1},{"quantity":2000,"price":25.6,"orders":2}],"sell":[{"quantity":500,"price":27.0,"orders":1},{"quantity":500,"price":27.2,"orders":1},{"quantity":1000,"price":27.25,"orders":2},{"quantity":500,"price":27.3,"orders":1},{"quantity":500,"price":27.35,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|109360","symbol":"GODREJCP25APR1140PE","last_price":25.85,"volume":164500,"average_price":23.77,"oi":48000.0,"net_change":3.85,"total_buy_quantity":193500.0,"total_sell_quantity":88000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.95,"last_trade_time":"1743501595664","oi_day_high":85000.0,"oi_day_low":48000.0},"NSE_FO:POLYCAB25APR5200PE":{"ohlc":{"open":217.8,"high":250.0,"low":195.15,"close":221.6},"depth":{"buy":[{"quantity":250,"price":221.0,"orders":2},{"quantity":125,"price":219.8,"orders":1},{"quantity":125,"price":215.9,"orders":1},{"quantity":375,"price":215.85,"orders":1},{"quantity":125,"price":213.55,"orders":1}],"sell":[{"quantity":125,"price":225.7,"orders":1},{"quantity":125,"price":225.75,"orders":1},{"quantity":125,"price":226.3,"orders":1},{"quantity":250,"price":226.35,"orders":1},{"quantity":250,"price":227.35,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|139814","symbol":"POLYCAB25APR5200PE","last_price":221.6,"volume":72125,"average_price":218.8,"oi":50750.0,"net_change":12.75,"total_buy_quantity":10875.0,"total_sell_quantity":12000.0,"lower_circuit_limit":7.85,"upper_circuit_limit":409.85,"last_trade_time":"1743501566637","oi_day_high":53500.0,"oi_day_low":47125.0},"NSE_FO:AARTIIND25APR395PE":{"ohlc":{"open":16.3,"high":16.95,"low":11.95,"close":14.4},"depth":{"buy":[{"quantity":1000,"price":13.95,"orders":1},{"quantity":1000,"price":13.9,"orders":1},{"quantity":1000,"price":13.75,"orders":1},{"quantity":3000,"price":13.3,"orders":1},{"quantity":20000,"price":12.85,"orders":1}],"sell":[{"quantity":1000,"price":14.85,"orders":1},{"quantity":1000,"price":14.9,"orders":1},{"quantity":1000,"price":15.0,"orders":1},{"quantity":1000,"price":15.1,"orders":1},{"quantity":3000,"price":15.35,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|63327","symbol":"AARTIIND25APR395PE","last_price":14.4,"volume":163000,"average_price":14.48,"oi":107000.0,"net_change":-1.35,"total_buy_quantity":180000.0,"total_sell_quantity":83000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1743500860547","oi_day_high":118000.0,"oi_day_low":103000.0},"NSE_FO:BANDHANBNK25APR147.5CE":{"ohlc":{"open":4.95,"high":7.5,"low":4.95,"close":6.6},"depth":{"buy":[{"quantity":2800,"price":6.65,"orders":1},{"quantity":2800,"price":6.6,"orders":1},{"quantity":2800,"price":6.55,"orders":1},{"quantity":28000,"price":6.15,"orders":3},{"quantity":72800,"price":6.0,"orders":2}],"sell":[{"quantity":16800,"price":6.75,"orders":4},{"quantity":2800,"price":6.8,"orders":1},{"quantity":8400,"price":6.85,"orders":2},{"quantity":2800,"price":6.9,"orders":1},{"quantity":5600,"price":6.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|70214","symbol":"BANDHANBNK25APR147.5CE","last_price":6.6,"volume":1010800,"average_price":6.55,"oi":425600.0,"net_change":0.95,"total_buy_quantity":330400.0,"total_sell_quantity":243600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1743501214925","oi_day_high":509600.0,"oi_day_low":425600.0},"NSE_FO:CHOLAFIN25APR1540PE":{"ohlc":{"open":64.1,"high":92.65,"low":60.55,"close":89.3},"depth":{"buy":[{"quantity":625,"price":85.6,"orders":1},{"quantity":1250,"price":85.4,"orders":1},{"quantity":1250,"price":84.4,"orders":1},{"quantity":1250,"price":84.1,"orders":1},{"quantity":1250,"price":83.3,"orders":1}],"sell":[{"quantity":625,"price":88.25,"orders":1},{"quantity":625,"price":89.5,"orders":1},{"quantity":6250,"price":93.85,"orders":1},{"quantity":3125,"price":94.05,"orders":1},{"quantity":6250,"price":94.55,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|74430","symbol":"CHOLAFIN25APR1540PE","last_price":89.3,"volume":178125,"average_price":73.11,"oi":145000.0,"net_change":31.05,"total_buy_quantity":55625.0,"total_sell_quantity":31875.0,"lower_circuit_limit":9.35,"upper_circuit_limit":107.15,"last_trade_time":"1743501248122","oi_day_high":148750.0,"oi_day_low":144375.0},"NSE_FO:SYNGENE25APR720CE":{"ohlc":{"open":27.25,"high":30.0,"low":21.2,"close":22.55},"depth":{"buy":[{"quantity":1000,"price":21.5,"orders":1},{"quantity":1000,"price":21.45,"orders":1},{"quantity":1000,"price":21.25,"orders":1},{"quantity":1000,"price":21.05,"orders":1},{"quantity":1000,"price":21.0,"orders":1}],"sell":[{"quantity":1000,"price":22.85,"orders":1},{"quantity":1000,"price":22.9,"orders":1},{"quantity":1000,"price":23.85,"orders":1},{"quantity":1000,"price":23.9,"orders":1},{"quantity":1000,"price":24.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|153715","symbol":"SYNGENE25APR720CE","last_price":22.55,"volume":62000,"average_price":25.91,"oi":94000.0,"net_change":-4.95,"total_buy_quantity":101000.0,"total_sell_quantity":74000.0,"lower_circuit_limit":6.55,"upper_circuit_limit":48.45,"last_trade_time":"1743501440847","oi_day_high":94000.0,"oi_day_low":80000.0},"NSE_FO:PAGEIND25APR44000CE":{"ohlc":{"open":330.0,"high":463.45,"low":255.85,"close":260.0},"depth":{"buy":[{"quantity":15,"price":260.0,"orders":1},{"quantity":15,"price":247.9,"orders":1},{"quantity":15,"price":247.85,"orders":1},{"quantity":15,"price":235.55,"orders":1},{"quantity":75,"price":235.5,"orders":1}],"sell":[{"quantity":15,"price":277.5,"orders":1},{"quantity":15,"price":277.55,"orders":1},{"quantity":15,"price":278.3,"orders":1},{"quantity":15,"price":279.6,"orders":1},{"quantity":15,"price":279.65,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|137040","symbol":"PAGEIND25APR44000CE","last_price":260.0,"volume":2505,"average_price":324.17,"oi":3645.0,"net_change":-146.3,"total_buy_quantity":1665.0,"total_sell_quantity":1335.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1181.3,"last_trade_time":"1743501570058","oi_day_high":3750.0,"oi_day_low":3540.0},"NSE_FO:HAVELLS25APR1520PE":{"ohlc":{"open":42.85,"high":56.55,"low":41.25,"close":47.85},"depth":{"buy":[{"quantity":1000,"price":48.45,"orders":2},{"quantity":1000,"price":48.4,"orders":2},{"quantity":500,"price":48.35,"orders":1},{"quantity":1000,"price":48.15,"orders":2},{"quantity":500,"price":48.1,"orders":1}],"sell":[{"quantity":500,"price":49.8,"orders":1},{"quantity":500,"price":49.85,"orders":1},{"quantity":500,"price":49.9,"orders":1},{"quantity":2000,"price":50.0,"orders":1},{"quantity":500,"price":50.35,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|111063","symbol":"HAVELLS25APR1520PE","last_price":47.85,"volume":121500,"average_price":47.68,"oi":59000.0,"net_change":9.95,"total_buy_quantity":32000.0,"total_sell_quantity":18500.0,"lower_circuit_limit":4.95,"upper_circuit_limit":70.85,"last_trade_time":"1743501590198","oi_day_high":59000.0,"oi_day_low":51500.0},"NSE_FO:EXIDEIND25APR360CE":{"ohlc":{"open":12.5,"high":17.3,"low":12.2,"close":16.3},"depth":{"buy":[{"quantity":3600,"price":16.3,"orders":2},{"quantity":1800,"price":16.2,"orders":1},{"quantity":1800,"price":16.1,"orders":1},{"quantity":1800,"price":16.05,"orders":1},{"quantity":3600,"price":16.0,"orders":2}],"sell":[{"quantity":1800,"price":16.45,"orders":1},{"quantity":1800,"price":16.5,"orders":1},{"quantity":1800,"price":16.6,"orders":1},{"quantity":1800,"price":16.65,"orders":1},{"quantity":1800,"price":16.7,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|106932","symbol":"EXIDEIND25APR360CE","last_price":16.3,"volume":1227600,"average_price":15.27,"oi":806400.0,"net_change":2.45,"total_buy_quantity":210600.0,"total_sell_quantity":295200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1743501550136","oi_day_high":916200.0,"oi_day_low":806400.0},"NSE_FO:TATAMOTORS25APR670CE":{"ohlc":{"open":28.0,"high":29.55,"low":20.5,"close":23.85},"depth":{"buy":[{"quantity":550,"price":23.8,"orders":1},{"quantity":6050,"price":23.75,"orders":8},{"quantity":2750,"price":23.7,"orders":4},{"quantity":2750,"price":23.65,"orders":4},{"quantity":1100,"price":23.6,"orders":2}],"sell":[{"quantity":3300,"price":23.95,"orders":4},{"quantity":2750,"price":24.0,"orders":5},{"quantity":1650,"price":24.05,"orders":3},{"quantity":1100,"price":24.1,"orders":2},{"quantity":550,"price":24.2,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|127978","symbol":"TATAMOTORS25APR670CE","last_price":23.85,"volume":3017850,"average_price":24.95,"oi":1691250.0,"net_change":-3.8,"total_buy_quantity":148500.0,"total_sell_quantity":267300.0,"lower_circuit_limit":5.55,"upper_circuit_limit":49.75,"last_trade_time":"1743501597069","oi_day_high":1778150.0,"oi_day_low":1668150.0},"NSE_FO:JIOFIN25APR225CE":{"ohlc":{"open":9.95,"high":12.5,"low":9.7,"close":11.75},"depth":{"buy":[{"quantity":3300,"price":11.75,"orders":2},{"quantity":3300,"price":11.7,"orders":2},{"quantity":4950,"price":11.65,"orders":3},{"quantity":3300,"price":11.6,"orders":2},{"quantity":3300,"price":11.55,"orders":2}],"sell":[{"quantity":4950,"price":11.85,"orders":3},{"quantity":4950,"price":11.9,"orders":3},{"quantity":4950,"price":11.95,"orders":3},{"quantity":3300,"price":12.0,"orders":2},{"quantity":1650,"price":12.05,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|97527","symbol":"JIOFIN25APR225CE","last_price":11.75,"volume":1986600,"average_price":10.93,"oi":1915650.0,"net_change":0.7,"total_buy_quantity":235950.0,"total_sell_quantity":305250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1743501597531","oi_day_high":1950300.0,"oi_day_low":1876050.0},"NSE_FO:PRESTIGE25APR1200CE":{"ohlc":{"open":45.1,"high":45.1,"low":25.55,"close":28.7},"depth":{"buy":[{"quantity":325,"price":28.25,"orders":1},{"quantity":325,"price":28.2,"orders":1},{"quantity":975,"price":27.4,"orders":1},{"quantity":325,"price":27.15,"orders":1},{"quantity":325,"price":25.05,"orders":1}],"sell":[{"quantity":325,"price":28.7,"orders":1},{"quantity":325,"price":28.75,"orders":1},{"quantity":650,"price":28.9,"orders":1},{"quantity":975,"price":28.95,"orders":2},{"quantity":975,"price":29.0,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|140391","symbol":"PRESTIGE25APR1200CE","last_price":28.7,"volume":211575,"average_price":33.16,"oi":85800.0,"net_change":-21.3,"total_buy_quantity":63050.0,"total_sell_quantity":76375.0,"lower_circuit_limit":0.85,"upper_circuit_limit":99.15,"last_trade_time":"1743501574601","oi_day_high":88400.0,"oi_day_low":59150.0},"NSE_FO:LICI25APR800CE":{"ohlc":{"open":25.0,"high":26.8,"low":20.05,"close":21.1},"depth":{"buy":[{"quantity":1150,"price":20.7,"orders":2},{"quantity":1150,"price":20.6,"orders":1},{"quantity":1150,"price":20.55,"orders":1},{"quantity":575,"price":20.05,"orders":1},{"quantity":575,"price":20.0,"orders":1}],"sell":[{"quantity":575,"price":21.05,"orders":1},{"quantity":575,"price":21.15,"orders":1},{"quantity":575,"price":21.3,"orders":1},{"quantity":1150,"price":21.8,"orders":2},{"quantity":575,"price":23.4,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|128969","symbol":"LICI25APR800CE","last_price":21.1,"volume":205275,"average_price":22.52,"oi":335800.0,"net_change":-4.4,"total_buy_quantity":110400.0,"total_sell_quantity":92575.0,"lower_circuit_limit":0.75,"upper_circuit_limit":50.25,"last_trade_time":"1743501468519","oi_day_high":336950.0,"oi_day_low":300725.0},"NSE_FO:PIIND25APR3500PE":{"ohlc":{"open":125.9,"high":127.3,"low":95.9,"close":120.85},"depth":{"buy":[{"quantity":125,"price":120.4,"orders":1},{"quantity":125,"price":118.8,"orders":1},{"quantity":125,"price":118.2,"orders":1},{"quantity":125,"price":115.55,"orders":1},{"quantity":125,"price":115.5,"orders":1}],"sell":[{"quantity":750,"price":121.0,"orders":1},{"quantity":250,"price":123.15,"orders":1},{"quantity":125,"price":123.2,"orders":1},{"quantity":125,"price":123.25,"orders":1},{"quantity":125,"price":124.55,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|139059","symbol":"PIIND25APR3500PE","last_price":120.85,"volume":66250,"average_price":110.69,"oi":21750.0,"net_change":-10.75,"total_buy_quantity":8125.0,"total_sell_quantity":19000.0,"lower_circuit_limit":33.2,"upper_circuit_limit":221.1,"last_trade_time":"1743501570673","oi_day_high":21750.0,"oi_day_low":9125.0},"NSE_FO:DEEPAKNTR25APR2000CE":{"ohlc":{"open":55.0,"high":63.0,"low":36.4,"close":62.1},"depth":{"buy":[{"quantity":600,"price":61.6,"orders":1},{"quantity":600,"price":61.55,"orders":1},{"quantity":600,"price":60.05,"orders":1},{"quantity":300,"price":59.75,"orders":1},{"quantity":300,"price":59.4,"orders":1}],"sell":[{"quantity":300,"price":62.8,"orders":1},{"quantity":600,"price":62.85,"orders":1},{"quantity":900,"price":62.9,"orders":2},{"quantity":600,"price":62.95,"orders":1},{"quantity":300,"price":63.4,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|103721","symbol":"DEEPAKNTR25APR2000CE","last_price":62.1,"volume":157800,"average_price":50.46,"oi":113100.0,"net_change":2.35,"total_buy_quantity":52800.0,"total_sell_quantity":37800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.4,"last_trade_time":"1743501595070","oi_day_high":116700.0,"oi_day_low":103500.0},"NSE_FO:CANBK25APR90CE":{"ohlc":{"open":2.65,"high":3.3,"low":2.3,"close":3.0},"depth":{"buy":[{"quantity":20250,"price":3.0,"orders":3},{"quantity":81000,"price":2.95,"orders":11},{"quantity":87750,"price":2.9,"orders":12},{"quantity":74250,"price":2.85,"orders":7},{"quantity":20250,"price":2.8,"orders":3}],"sell":[{"quantity":148500,"price":3.05,"orders":19},{"quantity":276750,"price":3.1,"orders":29},{"quantity":175500,"price":3.15,"orders":17},{"quantity":94500,"price":3.2,"orders":10},{"quantity":60750,"price":3.25,"orders":8}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|98286","symbol":"CANBK25APR90CE","last_price":3.0,"volume":17239500,"average_price":2.81,"oi":1.879875E7,"net_change":0.25,"total_buy_quantity":1802250.0,"total_sell_quantity":2693250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1743501594072","oi_day_high":1.910925E7,"oi_day_low":1.79685E7},"NSE_FO:RAMCOCEM25APR880CE":{"ohlc":{"open":40.45,"high":44.35,"low":35.0,"close":40.5},"depth":{"buy":[{"quantity":1700,"price":38.5,"orders":2},{"quantity":5100,"price":36.45,"orders":2},{"quantity":3400,"price":35.55,"orders":1},{"quantity":850,"price":35.4,"orders":1},{"quantity":8500,"price":35.05,"orders":1}],"sell":[{"quantity":850,"price":42.4,"orders":1},{"quantity":850,"price":42.45,"orders":1},{"quantity":850,"price":43.05,"orders":1},{"quantity":3400,"price":45.55,"orders":1},{"quantity":2550,"price":46.1,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|140731","symbol":"RAMCOCEM25APR880CE","last_price":40.5,"volume":22950,"average_price":40.66,"oi":37400.0,"net_change":0.05,"total_buy_quantity":45900.0,"total_sell_quantity":66300.0,"lower_circuit_limit":12.15,"upper_circuit_limit":68.75,"last_trade_time":"1743497471576","oi_day_high":39950.0,"oi_day_low":34850.0},"NSE_FO:ABB25APR5500PE":{"ohlc":{"open":200.0,"high":250.7,"low":168.0,"close":248.0},"depth":{"buy":[{"quantity":125,"price":248.75,"orders":1},{"quantity":250,"price":248.7,"orders":1},{"quantity":125,"price":248.65,"orders":1},{"quantity":125,"price":248.6,"orders":1},{"quantity":375,"price":248.05,"orders":2}],"sell":[{"quantity":125,"price":254.7,"orders":1},{"quantity":125,"price":254.75,"orders":1},{"quantity":125,"price":254.9,"orders":1},{"quantity":125,"price":255.0,"orders":1},{"quantity":125,"price":259.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|63522","symbol":"ABB25APR5500PE","last_price":248.0,"volume":78250,"average_price":206.95,"oi":44750.0,"net_change":64.8,"total_buy_quantity":8250.0,"total_sell_quantity":10500.0,"lower_circuit_limit":15.55,"upper_circuit_limit":350.85,"last_trade_time":"1743501551725","oi_day_high":55500.0,"oi_day_low":44750.0},"NSE_FO:IRCTC25APR720PE":{"ohlc":{"open":16.25,"high":20.2,"low":13.25,"close":16.0},"depth":{"buy":[{"quantity":1750,"price":15.9,"orders":2},{"quantity":875,"price":15.85,"orders":1},{"quantity":875,"price":15.8,"orders":1},{"quantity":1750,"price":15.75,"orders":2},{"quantity":875,"price":15.7,"orders":1}],"sell":[{"quantity":3500,"price":16.1,"orders":3},{"quantity":4375,"price":16.15,"orders":3},{"quantity":2625,"price":16.2,"orders":2},{"quantity":1750,"price":16.25,"orders":2},{"quantity":875,"price":16.3,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|122877","symbol":"IRCTC25APR720PE","last_price":16.0,"volume":548625,"average_price":16.5,"oi":484750.0,"net_change":-1.35,"total_buy_quantity":148750.0,"total_sell_quantity":135625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1743501581140","oi_day_high":492625.0,"oi_day_low":455000.0},"NSE_FO:CANBK25APR90PE":{"ohlc":{"open":3.65,"high":3.65,"low":2.4,"close":2.5},"depth":{"buy":[{"quantity":54000,"price":2.45,"orders":8},{"quantity":54000,"price":2.4,"orders":6},{"quantity":74250,"price":2.35,"orders":5},{"quantity":67500,"price":2.3,"orders":6},{"quantity":13500,"price":2.25,"orders":2}],"sell":[{"quantity":33750,"price":2.5,"orders":3},{"quantity":121500,"price":2.55,"orders":11},{"quantity":141750,"price":2.6,"orders":12},{"quantity":94500,"price":2.65,"orders":9},{"quantity":74250,"price":2.7,"orders":6}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|98287","symbol":"CANBK25APR90PE","last_price":2.5,"volume":6743250,"average_price":2.79,"oi":1.194075E7,"net_change":-0.75,"total_buy_quantity":1208250.0,"total_sell_quantity":1748250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1743501578171","oi_day_high":1.1988E7,"oi_day_low":1.107675E7},"NSE_FO:SUNPHARMA25APR1740PE":{"ohlc":{"open":42.65,"high":67.9,"low":38.05,"close":62.8},"depth":{"buy":[{"quantity":700,"price":61.9,"orders":2},{"quantity":700,"price":61.85,"orders":1},{"quantity":350,"price":61.65,"orders":1},{"quantity":350,"price":61.6,"orders":1},{"quantity":350,"price":60.75,"orders":1}],"sell":[{"quantity":350,"price":62.7,"orders":1},{"quantity":350,"price":63.25,"orders":1},{"quantity":350,"price":63.3,"orders":1},{"quantity":350,"price":64.15,"orders":1},{"quantity":1050,"price":65.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|125393","symbol":"SUNPHARMA25APR1740PE","last_price":62.8,"volume":284900,"average_price":54.22,"oi":86100.0,"net_change":21.4,"total_buy_quantity":28350.0,"total_sell_quantity":28700.0,"lower_circuit_limit":10.25,"upper_circuit_limit":125.15,"last_trade_time":"1743501581423","oi_day_high":100100.0,"oi_day_low":65100.0},"NSE_FO:ESCORTS25APR3300PE":{"ohlc":{"open":125.0,"high":184.15,"low":115.9,"close":146.45},"depth":{"buy":[{"quantity":150,"price":140.55,"orders":1},{"quantity":300,"price":140.05,"orders":1},{"quantity":300,"price":139.65,"orders":1},{"quantity":150,"price":139.6,"orders":1},{"quantity":450,"price":135.4,"orders":1}],"sell":[{"quantity":150,"price":143.0,"orders":1},{"quantity":150,"price":143.1,"orders":1},{"quantity":300,"price":144.95,"orders":1},{"quantity":150,"price":147.25,"orders":1},{"quantity":450,"price":147.6,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|106550","symbol":"ESCORTS25APR3300PE","last_price":146.45,"volume":41250,"average_price":149.77,"oi":21900.0,"net_change":21.4,"total_buy_quantity":9300.0,"total_sell_quantity":16350.0,"lower_circuit_limit":27.6,"upper_circuit_limit":222.5,"last_trade_time":"1743501053112","oi_day_high":27300.0,"oi_day_low":21150.0},"NSE_FO:VOLTAS25APR1420CE":{"ohlc":{"open":50.55,"high":50.55,"low":23.25,"close":23.3},"depth":{"buy":[{"quantity":300,"price":23.15,"orders":1},{"quantity":600,"price":23.1,"orders":2},{"quantity":600,"price":23.05,"orders":2},{"quantity":1500,"price":23.0,"orders":5},{"quantity":300,"price":22.85,"orders":1}],"sell":[{"quantity":300,"price":23.35,"orders":1},{"quantity":600,"price":23.4,"orders":2},{"quantity":300,"price":23.55,"orders":1},{"quantity":600,"price":23.6,"orders":2},{"quantity":600,"price":23.7,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|139887","symbol":"VOLTAS25APR1420CE","last_price":23.3,"volume":984000,"average_price":32.32,"oi":275100.0,"net_change":-39.95,"total_buy_quantity":195000.0,"total_sell_quantity":97800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.7,"last_trade_time":"1743501587896","oi_day_high":280800.0,"oi_day_low":130800.0},"NSE_FO:COLPAL25APR2400CE":{"ohlc":{"open":64.05,"high":80.3,"low":43.7,"close":44.5},"depth":{"buy":[{"quantity":350,"price":44.5,"orders":1},{"quantity":175,"price":44.3,"orders":1},{"quantity":175,"price":44.2,"orders":1},{"quantity":175,"price":44.15,"orders":1},{"quantity":175,"price":44.05,"orders":1}],"sell":[{"quantity":175,"price":44.6,"orders":1},{"quantity":175,"price":44.65,"orders":1},{"quantity":175,"price":44.75,"orders":1},{"quantity":525,"price":44.8,"orders":2},{"quantity":175,"price":44.85,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|100773","symbol":"COLPAL25APR2400CE","last_price":44.5,"volume":362250,"average_price":62.77,"oi":173075.0,"net_change":-26.25,"total_buy_quantity":30450.0,"total_sell_quantity":69125.0,"lower_circuit_limit":14.85,"upper_circuit_limit":126.65,"last_trade_time":"1743501586123","oi_day_high":173775.0,"oi_day_low":159775.0},"NSE_FO:BANKBARODA25APR230CE":{"ohlc":{"open":5.5,"high":7.55,"low":5.3,"close":6.8},"depth":{"buy":[{"quantity":26325,"price":6.75,"orders":7},{"quantity":17550,"price":6.7,"orders":5},{"quantity":14625,"price":6.65,"orders":4},{"quantity":8775,"price":6.6,"orders":3},{"quantity":20475,"price":6.55,"orders":4}],"sell":[{"quantity":2925,"price":6.85,"orders":1},{"quantity":8775,"price":6.9,"orders":3},{"quantity":8775,"price":6.95,"orders":3},{"quantity":17550,"price":7.0,"orders":6},{"quantity":11700,"price":7.05,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|94135","symbol":"BANKBARODA25APR230CE","last_price":6.8,"volume":7877025,"average_price":6.31,"oi":3562650.0,"net_change":0.35,"total_buy_quantity":745875.0,"total_sell_quantity":704925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1743501586193","oi_day_high":3650400.0,"oi_day_low":3471975.0},"NSE_FO:TRENT25APR5400CE":{"ohlc":{"open":190.8,"high":358.9,"low":181.5,"close":326.6},"depth":{"buy":[{"quantity":100,"price":326.25,"orders":1},{"quantity":100,"price":326.2,"orders":1},{"quantity":200,"price":325.55,"orders":1},{"quantity":100,"price":325.0,"orders":1},{"quantity":200,"price":324.05,"orders":1}],"sell":[{"quantity":100,"price":327.95,"orders":1},{"quantity":100,"price":328.0,"orders":1},{"quantity":100,"price":329.65,"orders":1},{"quantity":100,"price":329.7,"orders":1},{"quantity":100,"price":329.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|155615","symbol":"TRENT25APR5400CE","last_price":326.6,"volume":438500,"average_price":301.85,"oi":66000.0,"net_change":135.8,"total_buy_quantity":10900.0,"total_sell_quantity":11300.0,"lower_circuit_limit":7.8,"upper_circuit_limit":559.15,"last_trade_time":"1743501599072","oi_day_high":156100.0,"oi_day_low":65600.0},"NSE_FO:TATAPOWER25APR385PE":{"ohlc":{"open":18.45,"high":18.8,"low":13.05,"close":15.55},"depth":{"buy":[{"quantity":2700,"price":15.15,"orders":2},{"quantity":4050,"price":15.1,"orders":3},{"quantity":2700,"price":15.05,"orders":2},{"quantity":18900,"price":14.0,"orders":1},{"quantity":5400,"price":13.25,"orders":1}],"sell":[{"quantity":4050,"price":15.35,"orders":2},{"quantity":1350,"price":15.45,"orders":1},{"quantity":4050,"price":15.5,"orders":3},{"quantity":2700,"price":15.55,"orders":2},{"quantity":1350,"price":15.6,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|128518","symbol":"TATAPOWER25APR385PE","last_price":15.55,"volume":1105650,"average_price":15.1,"oi":896400.0,"net_change":-0.75,"total_buy_quantity":168750.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1743501382733","oi_day_high":923400.0,"oi_day_low":870750.0},"NSE_FO:ITC25APR410CE":{"ohlc":{"open":9.1,"high":11.35,"low":6.4,"close":6.7},"depth":{"buy":[{"quantity":3200,"price":6.75,"orders":2},{"quantity":81600,"price":6.7,"orders":10},{"quantity":68800,"price":6.65,"orders":12},{"quantity":20800,"price":6.6,"orders":12},{"quantity":24000,"price":6.55,"orders":13}],"sell":[{"quantity":57600,"price":6.8,"orders":11},{"quantity":25600,"price":6.85,"orders":14},{"quantity":40000,"price":6.9,"orders":12},{"quantity":16000,"price":6.95,"orders":8},{"quantity":67200,"price":7.0,"orders":15}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|123804","symbol":"ITC25APR410CE","last_price":6.7,"volume":18142400,"average_price":8.74,"oi":9598400.0,"net_change":-2.35,"total_buy_quantity":747200.0,"total_sell_quantity":1904000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1743501592049","oi_day_high":9625600.0,"oi_day_low":6849600.0},"NSE_FO:PIDILITIND25APR2860CE":{"ohlc":{"open":64.0,"high":77.0,"low":48.4,"close":53.4},"depth":{"buy":[{"quantity":250,"price":51.3,"orders":1},{"quantity":250,"price":51.1,"orders":1},{"quantity":500,"price":51.05,"orders":1},{"quantity":250,"price":49.05,"orders":1},{"quantity":250,"price":49.0,"orders":1}],"sell":[{"quantity":250,"price":53.25,"orders":1},{"quantity":250,"price":53.3,"orders":1},{"quantity":250,"price":53.8,"orders":1},{"quantity":250,"price":53.85,"orders":1},{"quantity":250,"price":55.2,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|115527","symbol":"PIDILITIND25APR2860CE","last_price":53.4,"volume":86500,"average_price":58.74,"oi":34250.0,"net_change":-10.6,"total_buy_quantity":27500.0,"total_sell_quantity":41000.0,"lower_circuit_limit":6.5,"upper_circuit_limit":121.5,"last_trade_time":"1743501398098","oi_day_high":34500.0,"oi_day_low":22250.0},"NSE_FO:TATACONSUM25APR970PE":{"ohlc":{"open":11.95,"high":13.65,"low":8.1,"close":13.05},"depth":{"buy":[{"quantity":456,"price":13.0,"orders":1},{"quantity":456,"price":12.95,"orders":1},{"quantity":456,"price":12.9,"orders":1},{"quantity":456,"price":12.85,"orders":1},{"quantity":456,"price":12.8,"orders":1}],"sell":[{"quantity":456,"price":13.1,"orders":1},{"quantity":456,"price":13.15,"orders":1},{"quantity":912,"price":13.2,"orders":1},{"quantity":456,"price":13.25,"orders":1},{"quantity":912,"price":13.3,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|127174","symbol":"TATACONSUM25APR970PE","last_price":13.05,"volume":212040,"average_price":10.81,"oi":68856.0,"net_change":1.45,"total_buy_quantity":101688.0,"total_sell_quantity":92568.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1743501576785","oi_day_high":83904.0,"oi_day_low":68400.0},"NSE_FO:LICHSGFIN25APR570CE":{"ohlc":{"open":13.25,"high":17.3,"low":11.75,"close":13.1},"depth":{"buy":[{"quantity":3000,"price":13.05,"orders":2},{"quantity":1000,"price":12.95,"orders":1},{"quantity":7000,"price":12.9,"orders":3},{"quantity":1000,"price":12.8,"orders":1},{"quantity":1000,"price":12.75,"orders":1}],"sell":[{"quantity":1000,"price":13.2,"orders":1},{"quantity":1000,"price":13.25,"orders":1},{"quantity":3000,"price":13.3,"orders":2},{"quantity":3000,"price":13.35,"orders":2},{"quantity":1000,"price":13.4,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|100872","symbol":"LICHSGFIN25APR570CE","last_price":13.1,"volume":929000,"average_price":14.37,"oi":591000.0,"net_change":-2.7,"total_buy_quantity":239000.0,"total_sell_quantity":244000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1743501568940","oi_day_high":593000.0,"oi_day_low":466000.0},"NSE_FO:MGL25APR1360CE":{"ohlc":{"open":65.0,"high":78.45,"low":58.0,"close":69.9},"depth":{"buy":[{"quantity":800,"price":68.15,"orders":2},{"quantity":800,"price":68.1,"orders":1},{"quantity":800,"price":68.05,"orders":1},{"quantity":400,"price":67.1,"orders":1},{"quantity":800,"price":67.05,"orders":1}],"sell":[{"quantity":800,"price":70.85,"orders":2},{"quantity":400,"price":70.9,"orders":1},{"quantity":800,"price":70.95,"orders":1},{"quantity":400,"price":75.15,"orders":1},{"quantity":2000,"price":75.2,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|132468","symbol":"MGL25APR1360CE","last_price":69.9,"volume":43200,"average_price":68.63,"oi":20400.0,"net_change":-1.6,"total_buy_quantity":23600.0,"total_sell_quantity":28800.0,"lower_circuit_limit":10.0,"upper_circuit_limit":133.0,"last_trade_time":"1743501418540","oi_day_high":21600.0,"oi_day_low":18800.0},"NSE_FO:PERSISTENT25APR5600PE":{"ohlc":{"open":279.5,"high":460.2,"low":279.5,"close":449.0},"depth":{"buy":[{"quantity":100,"price":449.0,"orders":1},{"quantity":100,"price":446.6,"orders":1},{"quantity":100,"price":446.1,"orders":1},{"quantity":200,"price":446.05,"orders":1},{"quantity":200,"price":444.05,"orders":1}],"sell":[{"quantity":100,"price":455.8,"orders":1},{"quantity":200,"price":455.85,"orders":2},{"quantity":100,"price":455.9,"orders":1},{"quantity":200,"price":455.95,"orders":2},{"quantity":100,"price":456.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|137550","symbol":"PERSISTENT25APR5600PE","last_price":449.0,"volume":26700,"average_price":352.1,"oi":24900.0,"net_change":170.85,"total_buy_quantity":11300.0,"total_sell_quantity":11500.0,"lower_circuit_limit":86.8,"upper_circuit_limit":781.1,"last_trade_time":"1743501579777","oi_day_high":26100.0,"oi_day_low":23700.0},"NSE_FO:GAIL25APR182.5CE":{"ohlc":{"open":5.45,"high":8.65,"low":5.45,"close":8.1},"depth":{"buy":[{"quantity":4700,"price":8.05,"orders":2},{"quantity":7050,"price":8.0,"orders":3},{"quantity":7050,"price":7.95,"orders":2},{"quantity":2350,"price":7.9,"orders":1},{"quantity":2350,"price":7.7,"orders":1}],"sell":[{"quantity":11750,"price":8.15,"orders":3},{"quantity":2350,"price":8.2,"orders":1},{"quantity":2350,"price":8.25,"orders":1},{"quantity":2350,"price":8.3,"orders":1},{"quantity":2350,"price":8.35,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|82757","symbol":"GAIL25APR182.5CE","last_price":8.1,"volume":1605050,"average_price":6.91,"oi":749650.0,"net_change":1.45,"total_buy_quantity":331350.0,"total_sell_quantity":354850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1743501571670","oi_day_high":923550.0,"oi_day_low":749650.0},"NSE_FO:NATIONALUM25APR180CE":{"ohlc":{"open":5.5,"high":7.1,"low":4.9,"close":5.35},"depth":{"buy":[{"quantity":18750,"price":5.35,"orders":4},{"quantity":18750,"price":5.3,"orders":5},{"quantity":3750,"price":5.25,"orders":1},{"quantity":22500,"price":5.2,"orders":4},{"quantity":3750,"price":5.15,"orders":1}],"sell":[{"quantity":7500,"price":5.4,"orders":2},{"quantity":37500,"price":5.45,"orders":8},{"quantity":30000,"price":5.5,"orders":7},{"quantity":30000,"price":5.55,"orders":7},{"quantity":26250,"price":5.6,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|52772","symbol":"NATIONALUM25APR180CE","last_price":5.35,"volume":6142500,"average_price":6.06,"oi":3738750.0,"net_change":-0.65,"total_buy_quantity":630000.0,"total_sell_quantity":1267500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1743501599957","oi_day_high":3768750.0,"oi_day_low":3360000.0},"NSE_FO:NESTLEIND25APR2240CE":{"ohlc":{"open":67.65,"high":78.0,"low":42.9,"close":47.8},"depth":{"buy":[{"quantity":400,"price":47.7,"orders":2},{"quantity":200,"price":46.75,"orders":1},{"quantity":600,"price":46.7,"orders":1},{"quantity":200,"price":46.65,"orders":1},{"quantity":600,"price":46.6,"orders":1}],"sell":[{"quantity":200,"price":48.15,"orders":1},{"quantity":400,"price":48.2,"orders":1},{"quantity":600,"price":48.25,"orders":2},{"quantity":200,"price":48.3,"orders":1},{"quantity":200,"price":48.4,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|134860","symbol":"NESTLEIND25APR2240CE","last_price":47.8,"volume":210800,"average_price":58.0,"oi":55600.0,"net_change":-14.45,"total_buy_quantity":38400.0,"total_sell_quantity":31800.0,"lower_circuit_limit":15.5,"upper_circuit_limit":109.0,"last_trade_time":"1743501598142","oi_day_high":61400.0,"oi_day_low":34800.0},"NSE_FO:BAJFINANCE25APR9000PE":{"ohlc":{"open":320.9,"high":398.55,"low":254.8,"close":366.2},"depth":{"buy":[{"quantity":125,"price":372.1,"orders":1},{"quantity":250,"price":372.05,"orders":1},{"quantity":125,"price":367.25,"orders":1},{"quantity":125,"price":367.2,"orders":1},{"quantity":1250,"price":366.2,"orders":1}],"sell":[{"quantity":125,"price":378.1,"orders":1},{"quantity":125,"price":378.15,"orders":1},{"quantity":125,"price":381.95,"orders":1},{"quantity":125,"price":382.0,"orders":1},{"quantity":500,"price":387.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|93020","symbol":"BAJFINANCE25APR9000PE","last_price":366.2,"volume":448375,"average_price":334.83,"oi":177250.0,"net_change":114.25,"total_buy_quantity":15875.0,"total_sell_quantity":17625.0,"lower_circuit_limit":34.35,"upper_circuit_limit":688.55,"last_trade_time":"1743501557595","oi_day_high":198750.0,"oi_day_low":176500.0},"NSE_FO:ACC25APR1960PE":{"ohlc":{"open":60.0,"high":65.7,"low":50.5,"close":53.45},"depth":{"buy":[{"quantity":300,"price":52.15,"orders":1},{"quantity":300,"price":52.0,"orders":1},{"quantity":300,"price":51.3,"orders":1},{"quantity":300,"price":48.3,"orders":1},{"quantity":5400,"price":48.25,"orders":1}],"sell":[{"quantity":300,"price":53.55,"orders":1},{"quantity":300,"price":53.6,"orders":1},{"quantity":600,"price":55.7,"orders":1},{"quantity":900,"price":56.0,"orders":1},{"quantity":1200,"price":58.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|84645","symbol":"ACC25APR1960PE","last_price":53.45,"volume":60600,"average_price":55.91,"oi":33300.0,"net_change":-11.35,"total_buy_quantity":34800.0,"total_sell_quantity":39900.0,"lower_circuit_limit":11.3,"upper_circuit_limit":118.3,"last_trade_time":"1743501556896","oi_day_high":33900.0,"oi_day_low":27600.0},"NSE_FO:IIFL25APR335CE":{"ohlc":{"open":11.2,"high":12.5,"low":8.7,"close":9.95},"depth":{"buy":[{"quantity":1550,"price":10.15,"orders":1},{"quantity":1550,"price":9.95,"orders":1},{"quantity":1550,"price":9.05,"orders":1},{"quantity":27900,"price":9.0,"orders":1},{"quantity":1550,"price":8.6,"orders":1}],"sell":[{"quantity":1550,"price":10.45,"orders":1},{"quantity":1550,"price":12.1,"orders":1},{"quantity":3100,"price":12.15,"orders":1},{"quantity":27900,"price":12.3,"orders":1},{"quantity":77500,"price":12.8,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|92829","symbol":"IIFL25APR335CE","last_price":9.95,"volume":58900,"average_price":10.61,"oi":38750.0,"net_change":-2.05,"total_buy_quantity":261950.0,"total_sell_quantity":244900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1743501387589","oi_day_high":40300.0,"oi_day_low":26350.0},"NSE_FO:JSWENERGY25APR550CE":{"ohlc":{"open":19.0,"high":20.9,"low":12.5,"close":13.55},"depth":{"buy":[{"quantity":2250,"price":13.35,"orders":3},{"quantity":1500,"price":13.3,"orders":2},{"quantity":1500,"price":13.25,"orders":2},{"quantity":750,"price":13.15,"orders":1},{"quantity":750,"price":13.05,"orders":1}],"sell":[{"quantity":1500,"price":13.6,"orders":2},{"quantity":3000,"price":13.65,"orders":3},{"quantity":1500,"price":13.7,"orders":2},{"quantity":3000,"price":13.75,"orders":3},{"quantity":1500,"price":13.8,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|98516","symbol":"JSWENERGY25APR550CE","last_price":13.55,"volume":486750,"average_price":16.03,"oi":200250.0,"net_change":-7.4,"total_buy_quantity":263250.0,"total_sell_quantity":138000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1743501595059","oi_day_high":200250.0,"oi_day_low":171750.0},"NSE_FO:OIL25APR390CE":{"ohlc":{"open":19.55,"high":20.55,"low":14.8,"close":14.95},"depth":{"buy":[{"quantity":1075,"price":15.0,"orders":1},{"quantity":2150,"price":14.95,"orders":1},{"quantity":2150,"price":14.9,"orders":2},{"quantity":1075,"price":14.85,"orders":1},{"quantity":2150,"price":14.8,"orders":2}],"sell":[{"quantity":1075,"price":15.25,"orders":1},{"quantity":1075,"price":15.3,"orders":1},{"quantity":2150,"price":15.45,"orders":1},{"quantity":1075,"price":15.5,"orders":1},{"quantity":2150,"price":15.55,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|111258","symbol":"OIL25APR390CE","last_price":14.95,"volume":473000,"average_price":17.26,"oi":254775.0,"net_change":-1.85,"total_buy_quantity":192425.0,"total_sell_quantity":271975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1743501502348","oi_day_high":256925.0,"oi_day_low":228975.0},"NSE_FO:IGL25APR195PE":{"ohlc":{"open":5.7,"high":7.4,"low":5.35,"close":6.3},"depth":{"buy":[{"quantity":2750,"price":6.2,"orders":1},{"quantity":16500,"price":6.15,"orders":2},{"quantity":2750,"price":6.1,"orders":1},{"quantity":2750,"price":6.05,"orders":1},{"quantity":5500,"price":6.0,"orders":2}],"sell":[{"quantity":2750,"price":6.35,"orders":1},{"quantity":2750,"price":6.4,"orders":1},{"quantity":11000,"price":6.45,"orders":2},{"quantity":2750,"price":6.5,"orders":1},{"quantity":2750,"price":6.55,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|118881","symbol":"IGL25APR195PE","last_price":6.3,"volume":904750,"average_price":6.13,"oi":624250.0,"net_change":0.65,"total_buy_quantity":445500.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1743501405473","oi_day_high":624250.0,"oi_day_low":555500.0},"NSE_FO:TORNTPOWER25APR1500PE":{"ohlc":{"open":57.9,"high":62.0,"low":48.15,"close":52.5},"depth":{"buy":[{"quantity":750,"price":52.3,"orders":2},{"quantity":375,"price":51.9,"orders":1},{"quantity":375,"price":51.85,"orders":1},{"quantity":375,"price":51.25,"orders":1},{"quantity":375,"price":51.2,"orders":1}],"sell":[{"quantity":750,"price":53.25,"orders":2},{"quantity":375,"price":53.55,"orders":1},{"quantity":375,"price":54.95,"orders":1},{"quantity":375,"price":55.0,"orders":1},{"quantity":375,"price":56.05,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|134964","symbol":"TORNTPOWER25APR1500PE","last_price":52.5,"volume":49875,"average_price":54.45,"oi":36750.0,"net_change":-8.0,"total_buy_quantity":52125.0,"total_sell_quantity":38250.0,"lower_circuit_limit":2.95,"upper_circuit_limit":118.05,"last_trade_time":"1743501461986","oi_day_high":41250.0,"oi_day_low":28875.0},"NSE_FO:ASHOKLEY25APR207.5PE":{"ohlc":{"open":9.55,"high":9.55,"low":6.0,"close":6.2},"depth":{"buy":[{"quantity":10000,"price":6.1,"orders":4},{"quantity":7500,"price":6.05,"orders":3},{"quantity":15000,"price":6.0,"orders":4},{"quantity":5000,"price":5.95,"orders":2},{"quantity":2500,"price":5.9,"orders":1}],"sell":[{"quantity":12500,"price":6.2,"orders":1},{"quantity":12500,"price":6.25,"orders":3},{"quantity":12500,"price":6.3,"orders":3},{"quantity":25000,"price":6.35,"orders":5},{"quantity":2500,"price":6.4,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|67145","symbol":"ASHOKLEY25APR207.5PE","last_price":6.2,"volume":1475000,"average_price":7.44,"oi":470000.0,"net_change":-3.25,"total_buy_quantity":422500.0,"total_sell_quantity":520000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1743501517983","oi_day_high":492500.0,"oi_day_low":387500.0},"NSE_FO:CUMMINSIND25APR3000PE":{"ohlc":{"open":83.2,"high":99.35,"low":68.0,"close":92.45},"depth":{"buy":[{"quantity":150,"price":92.1,"orders":1},{"quantity":300,"price":92.05,"orders":1},{"quantity":150,"price":91.85,"orders":1},{"quantity":300,"price":91.55,"orders":1},{"quantity":150,"price":91.5,"orders":1}],"sell":[{"quantity":150,"price":93.65,"orders":1},{"quantity":150,"price":93.7,"orders":1},{"quantity":150,"price":93.8,"orders":1},{"quantity":150,"price":93.95,"orders":1},{"quantity":3600,"price":94.0,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|102090","symbol":"CUMMINSIND25APR3000PE","last_price":92.45,"volume":107250,"average_price":87.68,"oi":95550.0,"net_change":6.2,"total_buy_quantity":35700.0,"total_sell_quantity":20100.0,"lower_circuit_limit":9.85,"upper_circuit_limit":162.65,"last_trade_time":"1743501550979","oi_day_high":97200.0,"oi_day_low":88650.0},"NSE_FO:LT25APR3500CE":{"ohlc":{"open":66.5,"high":80.5,"low":50.5,"close":54.0},"depth":{"buy":[{"quantity":150,"price":53.8,"orders":1},{"quantity":150,"price":53.75,"orders":1},{"quantity":150,"price":53.35,"orders":1},{"quantity":150,"price":53.3,"orders":1},{"quantity":300,"price":53.25,"orders":2}],"sell":[{"quantity":150,"price":54.05,"orders":1},{"quantity":150,"price":54.1,"orders":1},{"quantity":150,"price":54.4,"orders":1},{"quantity":150,"price":54.45,"orders":1},{"quantity":150,"price":54.5,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|129471","symbol":"LT25APR3500CE","last_price":54.0,"volume":1161300,"average_price":62.54,"oi":549600.0,"net_change":-24.85,"total_buy_quantity":50100.0,"total_sell_quantity":82950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":168.7,"last_trade_time":"1743501597685","oi_day_high":551550.0,"oi_day_low":419250.0},"NSE_FO:TECHM25APR1420PE":{"ohlc":{"open":50.45,"high":55.0,"low":40.8,"close":48.7},"depth":{"buy":[{"quantity":600,"price":48.8,"orders":1},{"quantity":600,"price":48.75,"orders":1},{"quantity":600,"price":48.7,"orders":1},{"quantity":1200,"price":47.7,"orders":1},{"quantity":1800,"price":47.65,"orders":1}],"sell":[{"quantity":600,"price":49.85,"orders":1},{"quantity":600,"price":50.0,"orders":1},{"quantity":600,"price":50.1,"orders":1},{"quantity":1200,"price":50.9,"orders":1},{"quantity":1800,"price":50.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|132075","symbol":"TECHM25APR1420PE","last_price":48.7,"volume":300600,"average_price":48.75,"oi":203400.0,"net_change":5.55,"total_buy_quantity":43800.0,"total_sell_quantity":66600.0,"lower_circuit_limit":10.4,"upper_circuit_limit":75.9,"last_trade_time":"1743501592376","oi_day_high":241800.0,"oi_day_low":203400.0},"NSE_FO:IDFCFIRSTB25APR57PE":{"ohlc":{"open":2.4,"high":2.4,"low":1.5,"close":1.7},"depth":{"buy":[{"quantity":180000,"price":1.65,"orders":12},{"quantity":135000,"price":1.6,"orders":12},{"quantity":150000,"price":1.55,"orders":6},{"quantity":127500,"price":1.5,"orders":4},{"quantity":135000,"price":1.45,"orders":5}],"sell":[{"quantity":202500,"price":1.7,"orders":7},{"quantity":172500,"price":1.75,"orders":18},{"quantity":67500,"price":1.8,"orders":6},{"quantity":52500,"price":1.85,"orders":5},{"quantity":37500,"price":1.9,"orders":4}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|91655","symbol":"IDFCFIRSTB25APR57PE","last_price":1.7,"volume":11647500,"average_price":1.79,"oi":7597500.0,"net_change":-1.2,"total_buy_quantity":2010000.0,"total_sell_quantity":2077500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1743501566812","oi_day_high":7597500.0,"oi_day_low":6465000.0},"NSE_FO:BANDHANBNK25APR147.5PE":{"ohlc":{"open":6.05,"high":6.1,"low":3.6,"close":4.0},"depth":{"buy":[{"quantity":19600,"price":3.95,"orders":5},{"quantity":5600,"price":3.9,"orders":2},{"quantity":11200,"price":3.85,"orders":3},{"quantity":2800,"price":3.8,"orders":1},{"quantity":5600,"price":3.75,"orders":1}],"sell":[{"quantity":14000,"price":4.05,"orders":4},{"quantity":11200,"price":4.1,"orders":4},{"quantity":5600,"price":4.15,"orders":2},{"quantity":5600,"price":4.2,"orders":2},{"quantity":2800,"price":4.25,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|70215","symbol":"BANDHANBNK25APR147.5PE","last_price":4.0,"volume":960400,"average_price":4.36,"oi":593600.0,"net_change":-1.85,"total_buy_quantity":602000.0,"total_sell_quantity":641200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1743501390541","oi_day_high":644000.0,"oi_day_low":568400.0},"NSE_FO:BIOCON25APR345PE":{"ohlc":{"open":14.05,"high":14.25,"low":9.7,"close":13.8},"depth":{"buy":[{"quantity":5000,"price":13.9,"orders":2},{"quantity":5000,"price":13.85,"orders":2},{"quantity":2500,"price":13.75,"orders":1},{"quantity":2500,"price":13.65,"orders":1},{"quantity":2500,"price":13.55,"orders":1}],"sell":[{"quantity":10000,"price":14.1,"orders":3},{"quantity":2500,"price":14.15,"orders":1},{"quantity":2500,"price":14.2,"orders":1},{"quantity":2500,"price":14.3,"orders":1},{"quantity":2500,"price":14.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|71530","symbol":"BIOCON25APR345PE","last_price":13.8,"volume":970000,"average_price":11.82,"oi":162500.0,"net_change":0.75,"total_buy_quantity":235000.0,"total_sell_quantity":172500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1743501554185","oi_day_high":177500.0,"oi_day_low":135000.0},"NSE_FO:LICI25APR800PE":{"ohlc":{"open":22.05,"high":23.3,"low":18.15,"close":20.85},"depth":{"buy":[{"quantity":575,"price":20.3,"orders":1},{"quantity":575,"price":20.25,"orders":1},{"quantity":575,"price":20.1,"orders":1},{"quantity":575,"price":19.9,"orders":1},{"quantity":575,"price":19.85,"orders":1}],"sell":[{"quantity":575,"price":21.15,"orders":1},{"quantity":575,"price":21.3,"orders":1},{"quantity":575,"price":21.35,"orders":1},{"quantity":575,"price":21.5,"orders":1},{"quantity":1150,"price":21.55,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|128970","symbol":"LICI25APR800PE","last_price":20.85,"volume":162725,"average_price":20.63,"oi":225975.0,"net_change":-1.0,"total_buy_quantity":108100.0,"total_sell_quantity":79925.0,"lower_circuit_limit":0.35,"upper_circuit_limit":43.35,"last_trade_time":"1743501548890","oi_day_high":225975.0,"oi_day_low":205850.0},"NSE_FO:LUPIN25APR2020CE":{"ohlc":{"open":59.1,"high":69.65,"low":35.4,"close":40.9},"depth":{"buy":[{"quantity":425,"price":40.5,"orders":1},{"quantity":850,"price":40.45,"orders":1},{"quantity":425,"price":40.4,"orders":1},{"quantity":850,"price":39.7,"orders":1},{"quantity":1275,"price":39.5,"orders":1}],"sell":[{"quantity":425,"price":40.95,"orders":1},{"quantity":425,"price":41.0,"orders":1},{"quantity":425,"price":41.05,"orders":1},{"quantity":850,"price":41.95,"orders":1},{"quantity":425,"price":42.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|102837","symbol":"LUPIN25APR2020CE","last_price":40.9,"volume":230350,"average_price":54.03,"oi":60775.0,"net_change":-31.4,"total_buy_quantity":76500.0,"total_sell_quantity":64600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.6,"last_trade_time":"1743501595019","oi_day_high":67575.0,"oi_day_low":48450.0},"NSE_FO:M&M25APR2750CE":{"ohlc":{"open":63.95,"high":83.5,"low":43.7,"close":47.75},"depth":{"buy":[{"quantity":175,"price":47.45,"orders":1},{"quantity":350,"price":47.25,"orders":1},{"quantity":350,"price":47.1,"orders":2},{"quantity":175,"price":45.15,"orders":1},{"quantity":525,"price":45.1,"orders":2}],"sell":[{"quantity":350,"price":47.8,"orders":1},{"quantity":175,"price":47.85,"orders":1},{"quantity":175,"price":47.9,"orders":1},{"quantity":350,"price":47.95,"orders":1},{"quantity":175,"price":48.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|103188","symbol":"M&M25APR2750CE","last_price":47.75,"volume":1222200,"average_price":64.75,"oi":287525.0,"net_change":-16.05,"total_buy_quantity":37275.0,"total_sell_quantity":72100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":195.9,"last_trade_time":"1743501596490","oi_day_high":298550.0,"oi_day_low":255150.0},"NSE_FO:KEI25APR2900PE":{"ohlc":{"open":141.85,"high":176.05,"low":124.5,"close":166.35},"depth":{"buy":[{"quantity":450,"price":164.4,"orders":3},{"quantity":150,"price":164.25,"orders":1},{"quantity":150,"price":164.2,"orders":1},{"quantity":150,"price":163.6,"orders":1},{"quantity":150,"price":163.55,"orders":1}],"sell":[{"quantity":150,"price":166.35,"orders":1},{"quantity":300,"price":166.4,"orders":1},{"quantity":300,"price":166.45,"orders":1},{"quantity":150,"price":167.8,"orders":1},{"quantity":300,"price":168.25,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|99610","symbol":"KEI25APR2900PE","last_price":166.35,"volume":34950,"average_price":147.4,"oi":84300.0,"net_change":24.55,"total_buy_quantity":11400.0,"total_sell_quantity":23850.0,"lower_circuit_limit":17.65,"upper_circuit_limit":265.95,"last_trade_time":"1743501585941","oi_day_high":85200.0,"oi_day_low":80400.0},"NSE_FO:TVSMOTOR25APR2460CE":{"ohlc":{"open":61.9,"high":73.0,"low":43.7,"close":68.05},"depth":{"buy":[{"quantity":350,"price":65.7,"orders":1},{"quantity":350,"price":65.65,"orders":1},{"quantity":350,"price":65.6,"orders":1},{"quantity":350,"price":65.55,"orders":1},{"quantity":350,"price":64.35,"orders":1}],"sell":[{"quantity":350,"price":67.35,"orders":1},{"quantity":350,"price":67.85,"orders":1},{"quantity":350,"price":67.95,"orders":1},{"quantity":350,"price":68.0,"orders":1},{"quantity":350,"price":68.8,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|136111","symbol":"TVSMOTOR25APR2460CE","last_price":68.05,"volume":290150,"average_price":63.25,"oi":77700.0,"net_change":9.6,"total_buy_quantity":57400.0,"total_sell_quantity":47600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.5,"last_trade_time":"1743501592630","oi_day_high":78750.0,"oi_day_low":67200.0},"NSE_FO:JIOFIN25APR225PE":{"ohlc":{"open":8.25,"high":8.25,"low":5.1,"close":5.1},"depth":{"buy":[{"quantity":11550,"price":5.1,"orders":5},{"quantity":16500,"price":5.05,"orders":5},{"quantity":8250,"price":5.0,"orders":4},{"quantity":21450,"price":4.95,"orders":3},{"quantity":1650,"price":4.9,"orders":1}],"sell":[{"quantity":14850,"price":5.2,"orders":6},{"quantity":11550,"price":5.25,"orders":5},{"quantity":11550,"price":5.3,"orders":5},{"quantity":9900,"price":5.35,"orders":5},{"quantity":3300,"price":5.4,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|97528","symbol":"JIOFIN25APR225PE","last_price":5.1,"volume":3138300,"average_price":5.79,"oi":2145000.0,"net_change":-2.2,"total_buy_quantity":295350.0,"total_sell_quantity":363000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1743501494658","oi_day_high":2417250.0,"oi_day_low":2145000.0},"NSE_FO:TORNTPHARM25APR3250CE":{"ohlc":{"open":81.95,"high":83.0,"low":57.55,"close":63.3},"depth":{"buy":[{"quantity":250,"price":57.1,"orders":1},{"quantity":250,"price":57.05,"orders":1},{"quantity":250,"price":56.95,"orders":1},{"quantity":750,"price":54.05,"orders":1},{"quantity":4750,"price":52.5,"orders":1}],"sell":[{"quantity":250,"price":61.3,"orders":1},{"quantity":250,"price":61.35,"orders":1},{"quantity":750,"price":61.4,"orders":2},{"quantity":500,"price":61.45,"orders":1},{"quantity":500,"price":62.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|134252","symbol":"TORNTPHARM25APR3250CE","last_price":63.3,"volume":15750,"average_price":68.6,"oi":13250.0,"net_change":-22.85,"total_buy_quantity":13750.0,"total_sell_quantity":24750.0,"lower_circuit_limit":15.1,"upper_circuit_limit":157.2,"last_trade_time":"1743500796598","oi_day_high":13500.0,"oi_day_low":10500.0},"NSE_FO:APOLLOHOSP25APR6500PE":{"ohlc":{"open":115.3,"high":115.3,"low":79.25,"close":85.25},"depth":{"buy":[{"quantity":125,"price":83.25,"orders":1},{"quantity":125,"price":83.1,"orders":1},{"quantity":250,"price":83.0,"orders":2},{"quantity":125,"price":81.25,"orders":1},{"quantity":125,"price":80.0,"orders":1}],"sell":[{"quantity":250,"price":84.5,"orders":2},{"quantity":125,"price":84.55,"orders":1},{"quantity":250,"price":85.25,"orders":2},{"quantity":125,"price":85.55,"orders":1},{"quantity":125,"price":85.9,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|88296","symbol":"APOLLOHOSP25APR6500PE","last_price":85.25,"volume":112875,"average_price":90.42,"oi":39625.0,"net_change":-14.55,"total_buy_quantity":15625.0,"total_sell_quantity":23625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":206.65,"last_trade_time":"1743501540342","oi_day_high":42250.0,"oi_day_low":36125.0},"NSE_FO:CHAMBLFERT25APR620CE":{"ohlc":{"open":24.05,"high":27.25,"low":18.9,"close":22.4},"depth":{"buy":[{"quantity":1900,"price":22.4,"orders":1},{"quantity":1900,"price":22.35,"orders":1},{"quantity":1900,"price":22.3,"orders":1},{"quantity":1900,"price":22.25,"orders":1},{"quantity":1900,"price":21.85,"orders":1}],"sell":[{"quantity":1900,"price":22.8,"orders":1},{"quantity":1900,"price":22.85,"orders":1},{"quantity":1900,"price":23.0,"orders":1},{"quantity":7600,"price":23.45,"orders":2},{"quantity":3800,"price":23.5,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|99325","symbol":"CHAMBLFERT25APR620CE","last_price":22.4,"volume":1043100,"average_price":23.33,"oi":623200.0,"net_change":-1.65,"total_buy_quantity":216600.0,"total_sell_quantity":241300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.5,"last_trade_time":"1743501578184","oi_day_high":646000.0,"oi_day_low":583300.0},"NSE_FO:PATANJALI25APR1780PE":{"ohlc":{"open":43.5,"high":43.5,"low":43.5,"close":43.5},"depth":{"buy":[{"quantity":300,"price":46.85,"orders":1},{"quantity":300,"price":35.55,"orders":1},{"quantity":1200,"price":29.7,"orders":2},{"quantity":3000,"price":22.75,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|113141","symbol":"PATANJALI25APR1780PE","last_price":43.5,"volume":0,"average_price":0.0,"oi":300.0,"net_change":0.0,"total_buy_quantity":4800.0,"total_sell_quantity":0.0,"lower_circuit_limit":2.0,"upper_circuit_limit":90.1,"last_trade_time":"1743151175000","oi_day_high":300.0,"oi_day_low":300.0},"NSE_FO:FEDERALBNK25APR197.5PE":{"ohlc":{"open":7.4,"high":8.4,"low":5.7,"close":7.55},"depth":{"buy":[{"quantity":5000,"price":7.55,"orders":1},{"quantity":5000,"price":7.5,"orders":1},{"quantity":10000,"price":7.45,"orders":2},{"quantity":20000,"price":7.4,"orders":2},{"quantity":5000,"price":7.35,"orders":1}],"sell":[{"quantity":10000,"price":7.65,"orders":2},{"quantity":10000,"price":7.7,"orders":2},{"quantity":15000,"price":7.75,"orders":2},{"quantity":5000,"price":7.8,"orders":1},{"quantity":20000,"price":7.85,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|82218","symbol":"FEDERALBNK25APR197.5PE","last_price":7.55,"volume":1860000,"average_price":7.31,"oi":450000.0,"net_change":0.0,"total_buy_quantity":465000.0,"total_sell_quantity":355000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1743501401154","oi_day_high":455000.0,"oi_day_low":315000.0},"NSE_FO:INDUSINDBK25APR670CE":{"ohlc":{"open":27.5,"high":49.55,"low":27.5,"close":44.3},"depth":{"buy":[{"quantity":1500,"price":44.3,"orders":3},{"quantity":2000,"price":44.25,"orders":4},{"quantity":2000,"price":44.2,"orders":3},{"quantity":2000,"price":44.15,"orders":3},{"quantity":1500,"price":44.1,"orders":3}],"sell":[{"quantity":500,"price":44.55,"orders":1},{"quantity":1500,"price":44.6,"orders":3},{"quantity":1500,"price":44.65,"orders":3},{"quantity":1500,"price":44.7,"orders":3},{"quantity":2000,"price":44.75,"orders":4}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|42529","symbol":"INDUSINDBK25APR670CE","last_price":44.3,"volume":2833500,"average_price":40.87,"oi":834500.0,"net_change":12.35,"total_buy_quantity":92000.0,"total_sell_quantity":105500.0,"lower_circuit_limit":4.95,"upper_circuit_limit":85.15,"last_trade_time":"1743501571798","oi_day_high":1750500.0,"oi_day_low":834500.0},"NSE_FO:SOLARINDS25APR11000CE":{"ohlc":{"open":599.3,"high":705.0,"low":501.1,"close":501.1},"depth":{"buy":[{"quantity":75,"price":502.7,"orders":1},{"quantity":150,"price":501.1,"orders":2},{"quantity":75,"price":500.0,"orders":1},{"quantity":75,"price":498.35,"orders":1},{"quantity":150,"price":498.3,"orders":1}],"sell":[{"quantity":75,"price":509.6,"orders":1},{"quantity":150,"price":509.65,"orders":1},{"quantity":75,"price":509.7,"orders":1},{"quantity":150,"price":509.95,"orders":1},{"quantity":75,"price":512.65,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|149287","symbol":"SOLARINDS25APR11000CE","last_price":501.1,"volume":17025,"average_price":614.7,"oi":8250.0,"net_change":-62.1,"total_buy_quantity":3675.0,"total_sell_quantity":4350.0,"lower_circuit_limit":65.5,"upper_circuit_limit":1060.9,"last_trade_time":"1743501570889","oi_day_high":12750.0,"oi_day_low":8250.0},"NSE_FO:HINDUNILVR25APR2240CE":{"ohlc":{"open":66.7,"high":75.0,"low":41.6,"close":47.0},"depth":{"buy":[{"quantity":900,"price":46.7,"orders":2},{"quantity":300,"price":46.65,"orders":1},{"quantity":300,"price":46.6,"orders":1},{"quantity":600,"price":46.55,"orders":1},{"quantity":600,"price":46.5,"orders":2}],"sell":[{"quantity":600,"price":47.15,"orders":1},{"quantity":300,"price":47.2,"orders":1},{"quantity":600,"price":47.4,"orders":1},{"quantity":600,"price":47.45,"orders":1},{"quantity":600,"price":47.7,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|115724","symbol":"HINDUNILVR25APR2240CE","last_price":47.0,"volume":621000,"average_price":50.22,"oi":191700.0,"net_change":-18.35,"total_buy_quantity":45300.0,"total_sell_quantity":51300.0,"lower_circuit_limit":15.7,"upper_circuit_limit":115.0,"last_trade_time":"1743501585819","oi_day_high":202500.0,"oi_day_low":141000.0},"NSE_FO:DALBHARAT25APR1820CE":{"ohlc":{"open":62.95,"high":72.7,"low":39.35,"close":39.9},"depth":{"buy":[{"quantity":275,"price":40.25,"orders":1},{"quantity":275,"price":40.2,"orders":1},{"quantity":550,"price":39.9,"orders":1},{"quantity":275,"price":38.45,"orders":1},{"quantity":825,"price":38.4,"orders":1}],"sell":[{"quantity":275,"price":42.4,"orders":1},{"quantity":275,"price":42.45,"orders":1},{"quantity":275,"price":44.25,"orders":1},{"quantity":275,"price":44.3,"orders":1},{"quantity":275,"price":44.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|78403","symbol":"DALBHARAT25APR1820CE","last_price":39.9,"volume":66825,"average_price":56.18,"oi":17050.0,"net_change":-23.05,"total_buy_quantity":45650.0,"total_sell_quantity":31900.0,"lower_circuit_limit":10.9,"upper_circuit_limit":115.0,"last_trade_time":"1743501590238","oi_day_high":17600.0,"oi_day_low":6875.0},"NSE_FO:YESBANK25APR17PE":{"ohlc":{"open":0.7,"high":0.7,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":338000,"price":0.4,"orders":4},{"quantity":1924000,"price":0.35,"orders":13},{"quantity":1248000,"price":0.3,"orders":12},{"quantity":2938000,"price":0.25,"orders":14},{"quantity":2834000,"price":0.2,"orders":10}],"sell":[{"quantity":702000,"price":0.45,"orders":21},{"quantity":884000,"price":0.5,"orders":21},{"quantity":1872000,"price":0.55,"orders":24},{"quantity":598000,"price":0.6,"orders":7},{"quantity":130000,"price":0.65,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|140454","symbol":"YESBANK25APR17PE","last_price":0.45,"volume":10582000,"average_price":0.46,"oi":1.4586E7,"net_change":-0.2,"total_buy_quantity":1.5886E7,"total_sell_quantity":6084000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1743501574064","oi_day_high":1.4976E7,"oi_day_low":1.3858E7},"NSE_FO:MANAPPURAM25APR235PE":{"ohlc":{"open":9.15,"high":9.55,"low":7.15,"close":7.75},"depth":{"buy":[{"quantity":3000,"price":7.6,"orders":1},{"quantity":3000,"price":7.55,"orders":1},{"quantity":6000,"price":7.5,"orders":2},{"quantity":12000,"price":7.45,"orders":2},{"quantity":9000,"price":7.3,"orders":1}],"sell":[{"quantity":9000,"price":7.7,"orders":2},{"quantity":15000,"price":7.75,"orders":3},{"quantity":9000,"price":7.8,"orders":2},{"quantity":3000,"price":7.85,"orders":1},{"quantity":6000,"price":7.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|131089","symbol":"MANAPPURAM25APR235PE","last_price":7.75,"volume":1596000,"average_price":7.93,"oi":741000.0,"net_change":-0.65,"total_buy_quantity":303000.0,"total_sell_quantity":372000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1743501555251","oi_day_high":741000.0,"oi_day_low":540000.0},"NSE_FO:EXIDEIND25APR360PE":{"ohlc":{"open":11.9,"high":12.05,"low":8.0,"close":9.2},"depth":{"buy":[{"quantity":1800,"price":9.05,"orders":1},{"quantity":1800,"price":9.0,"orders":1},{"quantity":1800,"price":8.75,"orders":1},{"quantity":1800,"price":8.7,"orders":1},{"quantity":5400,"price":8.65,"orders":1}],"sell":[{"quantity":7200,"price":9.25,"orders":3},{"quantity":7200,"price":9.3,"orders":3},{"quantity":3600,"price":9.35,"orders":1},{"quantity":3600,"price":9.45,"orders":1},{"quantity":5400,"price":9.5,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|106933","symbol":"EXIDEIND25APR360PE","last_price":9.2,"volume":1319400,"average_price":9.89,"oi":912600.0,"net_change":-3.25,"total_buy_quantity":271800.0,"total_sell_quantity":354600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1743501569081","oi_day_high":912600.0,"oi_day_low":846000.0},"NSE_FO:DIVISLAB25APR5850PE":{"ohlc":{"open":170.0,"high":335.7,"low":164.15,"close":335.7},"depth":{"buy":[{"quantity":100,"price":330.1,"orders":1},{"quantity":100,"price":330.05,"orders":1},{"quantity":800,"price":300.55,"orders":1},{"quantity":4000,"price":220.4,"orders":1},{"quantity":400,"price":216.0,"orders":1}],"sell":[{"quantity":100,"price":338.9,"orders":1},{"quantity":100,"price":338.95,"orders":1},{"quantity":100,"price":341.45,"orders":1},{"quantity":100,"price":341.55,"orders":1},{"quantity":900,"price":379.45,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|79467","symbol":"DIVISLAB25APR5850PE","last_price":335.7,"volume":9100,"average_price":252.47,"oi":2400.0,"net_change":147.9,"total_buy_quantity":8600.0,"total_sell_quantity":1300.0,"lower_circuit_limit":37.4,"upper_circuit_limit":584.25,"last_trade_time":"1743501291737","oi_day_high":3100.0,"oi_day_low":2400.0},"NSE_FO:MOTHERSON25APR132.5PE":{"ohlc":{"open":6.5,"high":6.8,"low":5.1,"close":5.85},"depth":{"buy":[{"quantity":7100,"price":5.75,"orders":2},{"quantity":21300,"price":5.7,"orders":5},{"quantity":17750,"price":5.65,"orders":4},{"quantity":3550,"price":5.6,"orders":1},{"quantity":7100,"price":5.55,"orders":1}],"sell":[{"quantity":7100,"price":5.85,"orders":2},{"quantity":7100,"price":5.9,"orders":2},{"quantity":3550,"price":5.95,"orders":1},{"quantity":7100,"price":6.0,"orders":2},{"quantity":3550,"price":6.2,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|105727","symbol":"MOTHERSON25APR132.5PE","last_price":5.85,"volume":915900,"average_price":5.99,"oi":539600.0,"net_change":-0.25,"total_buy_quantity":315950.0,"total_sell_quantity":468600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1743501585892","oi_day_high":543150.0,"oi_day_low":440200.0},"NSE_FO:LTF25APR155CE":{"ohlc":{"open":2.5,"high":3.3,"low":1.95,"close":2.95},"depth":{"buy":[{"quantity":13386,"price":2.95,"orders":2},{"quantity":71392,"price":2.9,"orders":10},{"quantity":71392,"price":2.85,"orders":9},{"quantity":62468,"price":2.8,"orders":8},{"quantity":80316,"price":2.75,"orders":9}],"sell":[{"quantity":17848,"price":3.0,"orders":4},{"quantity":22310,"price":3.05,"orders":5},{"quantity":13386,"price":3.1,"orders":3},{"quantity":8924,"price":3.15,"orders":2},{"quantity":17848,"price":3.2,"orders":4}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|129681","symbol":"LTF25APR155CE","last_price":2.95,"volume":2913686,"average_price":2.6,"oi":2266696.0,"net_change":-0.1,"total_buy_quantity":1369834.0,"total_sell_quantity":798698.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1743501568424","oi_day_high":2266696.0,"oi_day_low":2110526.0},"NSE_FO:GRASIM25APR2620CE":{"ohlc":{"open":64.65,"high":69.35,"low":49.85,"close":58.2},"depth":{"buy":[{"quantity":250,"price":58.2,"orders":1},{"quantity":250,"price":56.55,"orders":1},{"quantity":250,"price":56.5,"orders":1},{"quantity":250,"price":56.4,"orders":1},{"quantity":250,"price":52.0,"orders":1}],"sell":[{"quantity":250,"price":61.0,"orders":1},{"quantity":250,"price":61.05,"orders":1},{"quantity":250,"price":61.1,"orders":1},{"quantity":250,"price":62.95,"orders":1},{"quantity":250,"price":63.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|84769","symbol":"GRASIM25APR2620CE","last_price":58.2,"volume":174250,"average_price":59.52,"oi":59000.0,"net_change":-1.65,"total_buy_quantity":31750.0,"total_sell_quantity":30000.0,"lower_circuit_limit":1.3,"upper_circuit_limit":118.4,"last_trade_time":"1743501502812","oi_day_high":65000.0,"oi_day_low":58000.0},"NSE_FO:BHEL25APR215PE":{"ohlc":{"open":8.9,"high":10.55,"low":8.0,"close":9.25},"depth":{"buy":[{"quantity":2625,"price":9.15,"orders":1},{"quantity":5250,"price":9.1,"orders":2},{"quantity":7875,"price":9.05,"orders":3},{"quantity":10500,"price":9.0,"orders":4},{"quantity":2625,"price":8.95,"orders":1}],"sell":[{"quantity":23625,"price":9.25,"orders":6},{"quantity":10500,"price":9.3,"orders":4},{"quantity":10500,"price":9.35,"orders":3},{"quantity":7875,"price":9.4,"orders":3},{"quantity":2625,"price":9.45,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|71402","symbol":"BHEL25APR215PE","last_price":9.25,"volume":4693500,"average_price":9.22,"oi":1624875.0,"net_change":1.15,"total_buy_quantity":231000.0,"total_sell_quantity":375375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1743501557189","oi_day_high":1672125.0,"oi_day_low":1267875.0},"NSE_FO:RECLTD25APR430PE":{"ohlc":{"open":18.45,"high":23.6,"low":14.55,"close":22.1},"depth":{"buy":[{"quantity":3000,"price":21.95,"orders":2},{"quantity":1000,"price":21.9,"orders":1},{"quantity":6000,"price":21.85,"orders":4},{"quantity":1000,"price":21.8,"orders":1},{"quantity":1000,"price":21.7,"orders":1}],"sell":[{"quantity":1000,"price":22.1,"orders":1},{"quantity":8000,"price":22.15,"orders":6},{"quantity":3000,"price":22.2,"orders":2},{"quantity":1000,"price":22.25,"orders":1},{"quantity":1000,"price":22.3,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|119649","symbol":"RECLTD25APR430PE","last_price":22.1,"volume":3069000,"average_price":18.04,"oi":1119000.0,"net_change":5.7,"total_buy_quantity":149000.0,"total_sell_quantity":173000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.15,"last_trade_time":"1743501584821","oi_day_high":1297000.0,"oi_day_low":1119000.0},"NSE_FO:ADANIENSOL25APR880CE":{"ohlc":{"open":45.95,"high":50.3,"low":37.35,"close":38.0},"depth":{"buy":[{"quantity":1250,"price":37.95,"orders":1},{"quantity":625,"price":37.8,"orders":1},{"quantity":1250,"price":37.65,"orders":1},{"quantity":1250,"price":37.6,"orders":1},{"quantity":1250,"price":37.55,"orders":1}],"sell":[{"quantity":1250,"price":39.4,"orders":1},{"quantity":1250,"price":39.45,"orders":1},{"quantity":625,"price":39.5,"orders":1},{"quantity":1250,"price":41.55,"orders":1},{"quantity":625,"price":41.6,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|85114","symbol":"ADANIENSOL25APR880CE","last_price":38.0,"volume":483750,"average_price":43.13,"oi":153750.0,"net_change":-8.6,"total_buy_quantity":116875.0,"total_sell_quantity":134375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.4,"last_trade_time":"1743501577958","oi_day_high":183125.0,"oi_day_low":153125.0},"NSE_FO:HINDCOPPER25APR225PE":{"ohlc":{"open":11.1,"high":13.45,"low":9.65,"close":10.9},"depth":{"buy":[{"quantity":2650,"price":10.7,"orders":1},{"quantity":2650,"price":10.65,"orders":1},{"quantity":2650,"price":10.35,"orders":1},{"quantity":2650,"price":10.3,"orders":1},{"quantity":2650,"price":10.2,"orders":1}],"sell":[{"quantity":7950,"price":10.9,"orders":2},{"quantity":5300,"price":10.95,"orders":1},{"quantity":2650,"price":11.05,"orders":1},{"quantity":2650,"price":11.1,"orders":1},{"quantity":13250,"price":11.15,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|88696","symbol":"HINDCOPPER25APR225PE","last_price":10.9,"volume":323300,"average_price":11.31,"oi":275600.0,"net_change":-0.65,"total_buy_quantity":257050.0,"total_sell_quantity":384250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1743501584030","oi_day_high":299450.0,"oi_day_low":214650.0},"NSE_FO:MFSL25APR1140CE":{"ohlc":{"open":40.5,"high":47.15,"low":33.9,"close":39.0},"depth":{"buy":[{"quantity":800,"price":37.8,"orders":1},{"quantity":800,"price":37.75,"orders":1},{"quantity":800,"price":36.35,"orders":1},{"quantity":2400,"price":36.3,"orders":1},{"quantity":800,"price":35.2,"orders":1}],"sell":[{"quantity":1600,"price":38.65,"orders":2},{"quantity":800,"price":38.8,"orders":1},{"quantity":800,"price":40.55,"orders":1},{"quantity":2400,"price":40.6,"orders":1},{"quantity":800,"price":43.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|105343","symbol":"MFSL25APR1140CE","last_price":39.0,"volume":213600,"average_price":40.79,"oi":68000.0,"net_change":-5.8,"total_buy_quantity":33600.0,"total_sell_quantity":49600.0,"lower_circuit_limit":8.85,"upper_circuit_limit":80.75,"last_trade_time":"1743501495717","oi_day_high":68000.0,"oi_day_low":55200.0},"NSE_FO:NYKAA25APR175PE":{"ohlc":{"open":5.05,"high":6.1,"low":4.0,"close":4.15},"depth":{"buy":[{"quantity":11800,"price":4.1,"orders":3},{"quantity":32450,"price":4.05,"orders":5},{"quantity":17700,"price":4.0,"orders":4},{"quantity":11800,"price":3.95,"orders":3},{"quantity":8850,"price":3.9,"orders":3}],"sell":[{"quantity":8850,"price":4.25,"orders":3},{"quantity":14750,"price":4.3,"orders":3},{"quantity":5900,"price":4.35,"orders":2},{"quantity":2950,"price":4.4,"orders":1},{"quantity":5900,"price":4.45,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|135662","symbol":"NYKAA25APR175PE","last_price":4.15,"volume":657850,"average_price":4.73,"oi":362850.0,"net_change":-1.4,"total_buy_quantity":728650.0,"total_sell_quantity":531000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1743501577801","oi_day_high":380550.0,"oi_day_low":315650.0},"NSE_FO:PEL25APR1000CE":{"ohlc":{"open":25.35,"high":35.1,"low":23.5,"close":29.1},"depth":{"buy":[{"quantity":750,"price":28.15,"orders":1},{"quantity":750,"price":28.1,"orders":1},{"quantity":3750,"price":28.0,"orders":1},{"quantity":2250,"price":27.75,"orders":1},{"quantity":750,"price":27.7,"orders":1}],"sell":[{"quantity":1500,"price":28.55,"orders":2},{"quantity":1500,"price":29.4,"orders":1},{"quantity":2250,"price":29.45,"orders":1},{"quantity":2250,"price":30.05,"orders":2},{"quantity":750,"price":30.25,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|137372","symbol":"PEL25APR1000CE","last_price":29.1,"volume":341250,"average_price":29.15,"oi":207000.0,"net_change":-1.05,"total_buy_quantity":157500.0,"total_sell_quantity":102750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.1,"last_trade_time":"1743501553182","oi_day_high":210750.0,"oi_day_low":171000.0},"NSE_FO:ASIANPAINT25APR2340PE":{"ohlc":{"open":46.5,"high":62.35,"low":37.0,"close":56.0},"depth":{"buy":[{"quantity":400,"price":54.4,"orders":2},{"quantity":200,"price":54.35,"orders":1},{"quantity":200,"price":54.3,"orders":1},{"quantity":200,"price":50.0,"orders":1},{"quantity":5400,"price":49.95,"orders":1}],"sell":[{"quantity":200,"price":57.1,"orders":1},{"quantity":200,"price":57.15,"orders":1},{"quantity":200,"price":63.95,"orders":1},{"quantity":1400,"price":64.0,"orders":1},{"quantity":200,"price":64.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|67427","symbol":"ASIANPAINT25APR2340PE","last_price":56.0,"volume":293200,"average_price":47.06,"oi":94400.0,"net_change":9.5,"total_buy_quantity":18200.0,"total_sell_quantity":30600.0,"lower_circuit_limit":3.4,"upper_circuit_limit":89.6,"last_trade_time":"1743501566853","oi_day_high":97800.0,"oi_day_low":84000.0},"NSE_FO:AXISBANK25APR1100PE":{"ohlc":{"open":25.85,"high":39.15,"low":23.5,"close":28.75},"depth":{"buy":[{"quantity":3750,"price":28.8,"orders":5},{"quantity":1875,"price":28.75,"orders":3},{"quantity":1250,"price":28.65,"orders":1},{"quantity":625,"price":28.6,"orders":1},{"quantity":6250,"price":28.55,"orders":2}],"sell":[{"quantity":1250,"price":29.0,"orders":2},{"quantity":625,"price":29.1,"orders":1},{"quantity":625,"price":29.2,"orders":1},{"quantity":6250,"price":29.25,"orders":2},{"quantity":625,"price":29.3,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|91897","symbol":"AXISBANK25APR1100PE","last_price":28.75,"volume":2230625,"average_price":30.7,"oi":1241250.0,"net_change":4.8,"total_buy_quantity":100000.0,"total_sell_quantity":101875.0,"lower_circuit_limit":2.3,"upper_circuit_limit":66.7,"last_trade_time":"1743501570003","oi_day_high":1354375.0,"oi_day_low":1178125.0},"NSE_FO:BANKINDIA25APR108PE":{"ohlc":{"open":3.9,"high":3.9,"low":2.35,"close":2.55},"depth":{"buy":[{"quantity":33775,"price":2.55,"orders":3},{"quantity":38600,"price":2.5,"orders":4},{"quantity":48250,"price":2.45,"orders":4},{"quantity":19300,"price":2.4,"orders":2},{"quantity":19300,"price":2.35,"orders":2}],"sell":[{"quantity":9650,"price":2.6,"orders":2},{"quantity":14475,"price":2.65,"orders":3},{"quantity":19300,"price":2.7,"orders":2},{"quantity":4825,"price":2.75,"orders":1},{"quantity":4825,"price":2.8,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|94461","symbol":"BANKINDIA25APR108PE","last_price":2.55,"volume":554875,"average_price":2.91,"oi":468025.0,"net_change":-1.5,"total_buy_quantity":1032550.0,"total_sell_quantity":839550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1743501587016","oi_day_high":511450.0,"oi_day_low":448725.0},"NSE_FO:HDFCLIFE25APR680PE":{"ohlc":{"open":16.0,"high":17.15,"low":10.05,"close":11.0},"depth":{"buy":[{"quantity":1100,"price":11.05,"orders":1},{"quantity":1100,"price":11.0,"orders":1},{"quantity":1100,"price":10.95,"orders":1},{"quantity":1100,"price":10.85,"orders":1},{"quantity":1100,"price":10.8,"orders":1}],"sell":[{"quantity":2200,"price":11.2,"orders":2},{"quantity":1100,"price":11.25,"orders":1},{"quantity":1100,"price":11.3,"orders":1},{"quantity":4400,"price":11.35,"orders":3},{"quantity":1100,"price":11.4,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|113299","symbol":"HDFCLIFE25APR680PE","last_price":11.0,"volume":1325500,"average_price":11.95,"oi":352000.0,"net_change":-4.4,"total_buy_quantity":234300.0,"total_sell_quantity":143000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1743501583300","oi_day_high":358600.0,"oi_day_low":246400.0},"NSE_FO:INFY25APR1600CE":{"ohlc":{"open":33.35,"high":33.35,"low":21.45,"close":24.5},"depth":{"buy":[{"quantity":1200,"price":24.3,"orders":3},{"quantity":1200,"price":24.25,"orders":3},{"quantity":1200,"price":24.2,"orders":3},{"quantity":2400,"price":24.15,"orders":4},{"quantity":800,"price":24.1,"orders":2}],"sell":[{"quantity":5200,"price":24.5,"orders":7},{"quantity":2400,"price":24.55,"orders":4},{"quantity":1200,"price":24.6,"orders":3},{"quantity":1600,"price":24.65,"orders":3},{"quantity":400,"price":24.7,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|121237","symbol":"INFY25APR1600CE","last_price":24.5,"volume":4044000,"average_price":24.97,"oi":2041200.0,"net_change":-16.1,"total_buy_quantity":222400.0,"total_sell_quantity":206800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.55,"last_trade_time":"1743501592461","oi_day_high":2092400.0,"oi_day_low":1480000.0},"NSE_FO:MARICO25APR650CE":{"ohlc":{"open":18.05,"high":23.95,"low":15.4,"close":16.25},"depth":{"buy":[{"quantity":6000,"price":16.45,"orders":3},{"quantity":3600,"price":16.4,"orders":2},{"quantity":4800,"price":16.35,"orders":3},{"quantity":1200,"price":16.3,"orders":1},{"quantity":1200,"price":16.2,"orders":1}],"sell":[{"quantity":2400,"price":17.45,"orders":2},{"quantity":2400,"price":17.5,"orders":1},{"quantity":1200,"price":19.35,"orders":1},{"quantity":1200,"price":19.6,"orders":1},{"quantity":1200,"price":20.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|104130","symbol":"MARICO25APR650CE","last_price":16.25,"volume":594000,"average_price":19.25,"oi":325200.0,"net_change":-3.7,"total_buy_quantity":306000.0,"total_sell_quantity":165600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.95,"last_trade_time":"1743501595597","oi_day_high":326400.0,"oi_day_low":272400.0},"NSE_FO:CIPLA25APR1480PE":{"ohlc":{"open":58.95,"high":62.6,"low":42.15,"close":53.4},"depth":{"buy":[{"quantity":325,"price":53.8,"orders":1},{"quantity":325,"price":53.65,"orders":1},{"quantity":325,"price":53.5,"orders":1},{"quantity":325,"price":53.25,"orders":1},{"quantity":325,"price":53.1,"orders":1}],"sell":[{"quantity":325,"price":54.4,"orders":1},{"quantity":325,"price":54.45,"orders":1},{"quantity":325,"price":54.75,"orders":1},{"quantity":325,"price":54.8,"orders":1},{"quantity":325,"price":54.9,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|99768","symbol":"CIPLA25APR1480PE","last_price":53.4,"volume":129675,"average_price":46.72,"oi":198575.0,"net_change":-3.95,"total_buy_quantity":31525.0,"total_sell_quantity":44525.0,"lower_circuit_limit":18.6,"upper_circuit_limit":96.1,"last_trade_time":"1743501551458","oi_day_high":202800.0,"oi_day_low":196625.0},"NSE_FO:BPCL25APR275PE":{"ohlc":{"open":7.75,"high":7.9,"low":3.9,"close":4.5},"depth":{"buy":[{"quantity":16200,"price":4.4,"orders":6},{"quantity":14400,"price":4.35,"orders":4},{"quantity":9000,"price":4.3,"orders":2},{"quantity":5400,"price":4.25,"orders":1},{"quantity":5400,"price":4.2,"orders":1}],"sell":[{"quantity":14400,"price":4.5,"orders":6},{"quantity":18000,"price":4.55,"orders":7},{"quantity":18000,"price":4.6,"orders":7},{"quantity":10800,"price":4.65,"orders":5},{"quantity":12600,"price":4.7,"orders":6}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|71847","symbol":"BPCL25APR275PE","last_price":4.5,"volume":4300200,"average_price":5.21,"oi":1008000.0,"net_change":-2.6,"total_buy_quantity":448200.0,"total_sell_quantity":421200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1743501588405","oi_day_high":1067400.0,"oi_day_low":779400.0},"NSE_FO:CONCOR25APR700CE":{"ohlc":{"open":21.55,"high":27.35,"low":21.0,"close":23.75},"depth":{"buy":[{"quantity":1000,"price":23.45,"orders":1},{"quantity":2000,"price":23.4,"orders":2},{"quantity":1000,"price":23.35,"orders":1},{"quantity":1000,"price":23.3,"orders":1},{"quantity":1000,"price":23.15,"orders":1}],"sell":[{"quantity":1000,"price":23.7,"orders":1},{"quantity":1000,"price":23.85,"orders":1},{"quantity":1000,"price":23.9,"orders":1},{"quantity":1000,"price":23.95,"orders":1},{"quantity":2000,"price":24.0,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|101326","symbol":"CONCOR25APR700CE","last_price":23.75,"volume":1084000,"average_price":24.44,"oi":545000.0,"net_change":1.6,"total_buy_quantity":156000.0,"total_sell_quantity":242000.0,"lower_circuit_limit":0.2,"upper_circuit_limit":44.1,"last_trade_time":"1743501589491","oi_day_high":561000.0,"oi_day_low":529000.0},"NSE_FO:VEDL25APR470PE":{"ohlc":{"open":19.55,"high":22.9,"low":16.5,"close":20.2},"depth":{"buy":[{"quantity":1150,"price":20.3,"orders":1},{"quantity":1150,"price":20.25,"orders":1},{"quantity":2300,"price":20.2,"orders":2},{"quantity":2300,"price":20.15,"orders":2},{"quantity":1150,"price":20.1,"orders":1}],"sell":[{"quantity":2300,"price":20.5,"orders":2},{"quantity":1150,"price":20.55,"orders":1},{"quantity":3450,"price":20.6,"orders":2},{"quantity":2300,"price":20.65,"orders":1},{"quantity":1150,"price":20.7,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|139728","symbol":"VEDL25APR470PE","last_price":20.2,"volume":880900,"average_price":19.62,"oi":1665200.0,"net_change":2.2,"total_buy_quantity":161000.0,"total_sell_quantity":193200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1743501535290","oi_day_high":1739950.0,"oi_day_low":1665200.0},"NSE_FO:BHARATFORG25APR1160PE":{"ohlc":{"open":51.9,"high":55.95,"low":38.85,"close":45.35},"depth":{"buy":[{"quantity":500,"price":44.55,"orders":1},{"quantity":500,"price":44.5,"orders":1},{"quantity":500,"price":44.45,"orders":1},{"quantity":500,"price":43.8,"orders":1},{"quantity":1500,"price":43.75,"orders":1}],"sell":[{"quantity":500,"price":44.9,"orders":1},{"quantity":1000,"price":44.95,"orders":1},{"quantity":500,"price":45.1,"orders":1},{"quantity":1000,"price":46.1,"orders":2},{"quantity":1500,"price":46.25,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|95447","symbol":"BHARATFORG25APR1160PE","last_price":45.35,"volume":223500,"average_price":46.98,"oi":165500.0,"net_change":-2.3,"total_buy_quantity":55500.0,"total_sell_quantity":63000.0,"lower_circuit_limit":17.85,"upper_circuit_limit":77.45,"last_trade_time":"1743501565342","oi_day_high":168000.0,"oi_day_low":144500.0},"NSE_FO:EICHERMOT25APR5300CE":{"ohlc":{"open":199.9,"high":252.75,"low":115.6,"close":138.2},"depth":{"buy":[{"quantity":350,"price":136.55,"orders":1},{"quantity":350,"price":135.65,"orders":1},{"quantity":175,"price":135.6,"orders":1},{"quantity":175,"price":135.55,"orders":1},{"quantity":175,"price":135.35,"orders":1}],"sell":[{"quantity":175,"price":139.0,"orders":1},{"quantity":175,"price":139.2,"orders":1},{"quantity":175,"price":139.35,"orders":1},{"quantity":350,"price":139.4,"orders":1},{"quantity":350,"price":139.45,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|106277","symbol":"EICHERMOT25APR5300CE","last_price":138.2,"volume":247450,"average_price":146.92,"oi":77350.0,"net_change":-44.5,"total_buy_quantity":21525.0,"total_sell_quantity":19075.0,"lower_circuit_limit":25.8,"upper_circuit_limit":339.6,"last_trade_time":"1743501599806","oi_day_high":80150.0,"oi_day_low":51450.0},"NSE_FO:BSE25APR4700PE":{"ohlc":{"open":100.0,"high":105.95,"low":62.5,"close":67.7},"depth":{"buy":[{"quantity":125,"price":66.9,"orders":1},{"quantity":125,"price":66.35,"orders":1},{"quantity":125,"price":65.8,"orders":1},{"quantity":125,"price":65.75,"orders":1},{"quantity":125,"price":63.05,"orders":1}],"sell":[{"quantity":125,"price":69.1,"orders":1},{"quantity":250,"price":69.35,"orders":1},{"quantity":250,"price":69.55,"orders":1},{"quantity":250,"price":69.65,"orders":1},{"quantity":125,"price":69.7,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|72104","symbol":"BSE25APR4700PE","last_price":67.7,"volume":229375,"average_price":77.83,"oi":294250.0,"net_change":-32.35,"total_buy_quantity":23750.0,"total_sell_quantity":22625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":206.15,"last_trade_time":"1743501591580","oi_day_high":302250.0,"oi_day_low":294250.0},"NSE_FO:HDFCAMC25APR4050PE":{"ohlc":{"open":160.0,"high":185.7,"low":107.15,"close":157.0},"depth":{"buy":[{"quantity":300,"price":152.05,"orders":1},{"quantity":1800,"price":138.75,"orders":1},{"quantity":450,"price":123.85,"orders":1},{"quantity":1500,"price":122.1,"orders":1},{"quantity":900,"price":115.8,"orders":3}],"sell":[{"quantity":300,"price":155.95,"orders":1},{"quantity":1800,"price":177.5,"orders":1},{"quantity":750,"price":205.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|86878","symbol":"HDFCAMC25APR4050PE","last_price":157.0,"volume":35550,"average_price":146.99,"oi":6450.0,"net_change":23.8,"total_buy_quantity":7500.0,"total_sell_quantity":2850.0,"lower_circuit_limit":16.95,"upper_circuit_limit":249.45,"last_trade_time":"1743500918373","oi_day_high":7350.0,"oi_day_low":3450.0},"NSE_FO:LODHA25APR1240CE":{"ohlc":{"open":36.95,"high":36.95,"low":17.8,"close":19.35},"depth":{"buy":[{"quantity":450,"price":19.2,"orders":1},{"quantity":450,"price":19.0,"orders":1},{"quantity":450,"price":16.2,"orders":1},{"quantity":13500,"price":16.15,"orders":1},{"quantity":900,"price":16.0,"orders":1}],"sell":[{"quantity":450,"price":19.35,"orders":1},{"quantity":450,"price":19.4,"orders":1},{"quantity":450,"price":20.45,"orders":1},{"quantity":450,"price":20.5,"orders":1},{"quantity":450,"price":22.1,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|129186","symbol":"LODHA25APR1240CE","last_price":19.35,"volume":169650,"average_price":25.15,"oi":157950.0,"net_change":-20.75,"total_buy_quantity":132300.0,"total_sell_quantity":81450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.2,"last_trade_time":"1743501534295","oi_day_high":157950.0,"oi_day_low":137250.0},"NSE_FO:UNITDSPR25APR1400PE":{"ohlc":{"open":36.1,"high":43.05,"low":31.75,"close":34.15},"depth":{"buy":[{"quantity":700,"price":33.25,"orders":2},{"quantity":350,"price":32.5,"orders":1},{"quantity":350,"price":31.8,"orders":1},{"quantity":350,"price":31.75,"orders":1},{"quantity":350,"price":30.45,"orders":1}],"sell":[{"quantity":350,"price":33.8,"orders":1},{"quantity":350,"price":33.85,"orders":1},{"quantity":350,"price":34.65,"orders":1},{"quantity":350,"price":35.35,"orders":1},{"quantity":350,"price":36.15,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|156282","symbol":"UNITDSPR25APR1400PE","last_price":34.15,"volume":114450,"average_price":37.09,"oi":75950.0,"net_change":-4.25,"total_buy_quantity":44800.0,"total_sell_quantity":47250.0,"lower_circuit_limit":6.95,"upper_circuit_limit":69.85,"last_trade_time":"1743501561869","oi_day_high":77000.0,"oi_day_low":67900.0},"NSE_FO:SONACOMS25APR470PE":{"ohlc":{"open":28.0,"high":28.0,"low":22.35,"close":23.0},"depth":{"buy":[{"quantity":775,"price":24.0,"orders":1},{"quantity":775,"price":23.95,"orders":1},{"quantity":775,"price":23.9,"orders":1},{"quantity":775,"price":23.8,"orders":1},{"quantity":2325,"price":23.1,"orders":1}],"sell":[{"quantity":775,"price":24.4,"orders":1},{"quantity":2325,"price":24.45,"orders":2},{"quantity":2325,"price":25.2,"orders":1},{"quantity":7750,"price":25.65,"orders":3},{"quantity":7750,"price":25.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|124389","symbol":"SONACOMS25APR470PE","last_price":23.0,"volume":65100,"average_price":24.36,"oi":76725.0,"net_change":-3.85,"total_buy_quantity":52700.0,"total_sell_quantity":57350.0,"lower_circuit_limit":6.85,"upper_circuit_limit":46.85,"last_trade_time":"1743496053546","oi_day_high":76725.0,"oi_day_low":64325.0},"NSE_FO:MAXHEALTH25APR1120CE":{"ohlc":{"open":33.1,"high":44.25,"low":24.3,"close":24.95},"depth":{"buy":[{"quantity":525,"price":25.1,"orders":1},{"quantity":525,"price":25.05,"orders":1},{"quantity":525,"price":24.55,"orders":1},{"quantity":11025,"price":23.5,"orders":1},{"quantity":1575,"price":22.35,"orders":1}],"sell":[{"quantity":525,"price":28.9,"orders":1},{"quantity":525,"price":28.95,"orders":1},{"quantity":525,"price":29.0,"orders":1},{"quantity":2100,"price":32.3,"orders":1},{"quantity":1575,"price":32.35,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|131821","symbol":"MAXHEALTH25APR1120CE","last_price":24.95,"volume":189000,"average_price":35.84,"oi":177975.0,"net_change":-10.6,"total_buy_quantity":65625.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.7,"last_trade_time":"1743501164606","oi_day_high":182175.0,"oi_day_low":175875.0},"NSE_FO:JSWSTEEL25APR1060CE":{"ohlc":{"open":30.15,"high":35.3,"low":27.2,"close":28.4},"depth":{"buy":[{"quantity":675,"price":28.6,"orders":1},{"quantity":675,"price":28.55,"orders":1},{"quantity":675,"price":28.5,"orders":1},{"quantity":675,"price":28.2,"orders":1},{"quantity":675,"price":28.15,"orders":1}],"sell":[{"quantity":675,"price":28.75,"orders":1},{"quantity":675,"price":28.8,"orders":1},{"quantity":675,"price":28.85,"orders":1},{"quantity":2025,"price":28.9,"orders":2},{"quantity":675,"price":28.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|125958","symbol":"JSWSTEEL25APR1060CE","last_price":28.4,"volume":853875,"average_price":30.68,"oi":258525.0,"net_change":-2.6,"total_buy_quantity":57375.0,"total_sell_quantity":122850.0,"lower_circuit_limit":3.55,"upper_circuit_limit":58.45,"last_trade_time":"1743501570363","oi_day_high":277425.0,"oi_day_low":210600.0},"NSE_FO:NMDC25APR69PE":{"ohlc":{"open":2.35,"high":2.4,"low":1.5,"close":1.75},"depth":{"buy":[{"quantity":148500,"price":1.7,"orders":7},{"quantity":162000,"price":1.65,"orders":6},{"quantity":94500,"price":1.6,"orders":4},{"quantity":81000,"price":1.55,"orders":4},{"quantity":81000,"price":1.5,"orders":4}],"sell":[{"quantity":94500,"price":1.8,"orders":6},{"quantity":94500,"price":1.85,"orders":6},{"quantity":54000,"price":1.9,"orders":4},{"quantity":54000,"price":1.95,"orders":2},{"quantity":13500,"price":2.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|53791","symbol":"NMDC25APR69PE","last_price":1.75,"volume":8829000,"average_price":1.99,"oi":2970000.0,"net_change":-0.55,"total_buy_quantity":2200500.0,"total_sell_quantity":1971000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1743501544009","oi_day_high":3091500.0,"oi_day_low":2200500.0},"NSE_FO:DRREDDY25APR1160CE":{"ohlc":{"open":18.25,"high":31.1,"low":18.25,"close":21.65},"depth":{"buy":[{"quantity":1250,"price":21.85,"orders":1},{"quantity":1875,"price":21.8,"orders":2},{"quantity":625,"price":21.75,"orders":1},{"quantity":1875,"price":21.65,"orders":1},{"quantity":625,"price":21.5,"orders":1}],"sell":[{"quantity":625,"price":22.1,"orders":1},{"quantity":625,"price":22.15,"orders":1},{"quantity":625,"price":22.2,"orders":1},{"quantity":625,"price":22.3,"orders":1},{"quantity":625,"price":22.35,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|105522","symbol":"DRREDDY25APR1160CE","last_price":21.65,"volume":1656250,"average_price":24.52,"oi":292500.0,"net_change":3.35,"total_buy_quantity":140625.0,"total_sell_quantity":113125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.0,"last_trade_time":"1743501573693","oi_day_high":315000.0,"oi_day_low":218750.0},"NSE_FO:DMART25APR4050CE":{"ohlc":{"open":170.0,"high":209.7,"low":118.05,"close":129.75},"depth":{"buy":[{"quantity":150,"price":128.05,"orders":1},{"quantity":150,"price":128.0,"orders":1},{"quantity":150,"price":127.95,"orders":1},{"quantity":150,"price":127.9,"orders":1},{"quantity":150,"price":127.7,"orders":1}],"sell":[{"quantity":150,"price":131.2,"orders":1},{"quantity":300,"price":131.25,"orders":1},{"quantity":450,"price":131.3,"orders":2},{"quantity":300,"price":131.35,"orders":1},{"quantity":150,"price":132.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|80687","symbol":"DMART25APR4050CE","last_price":129.75,"volume":98700,"average_price":140.92,"oi":26100.0,"net_change":-35.6,"total_buy_quantity":12300.0,"total_sell_quantity":21150.0,"lower_circuit_limit":32.4,"upper_circuit_limit":298.3,"last_trade_time":"1743501581227","oi_day_high":30900.0,"oi_day_low":22650.0},"NSE_FO:BAJAJFINSV25APR2000CE":{"ohlc":{"open":61.5,"high":61.8,"low":28.0,"close":29.6},"depth":{"buy":[{"quantity":500,"price":29.35,"orders":1},{"quantity":1000,"price":29.3,"orders":2},{"quantity":500,"price":29.25,"orders":1},{"quantity":500,"price":29.2,"orders":1},{"quantity":500,"price":29.15,"orders":1}],"sell":[{"quantity":500,"price":29.7,"orders":1},{"quantity":500,"price":29.75,"orders":1},{"quantity":500,"price":29.8,"orders":1},{"quantity":2000,"price":29.85,"orders":3},{"quantity":1000,"price":29.9,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|92633","symbol":"BAJAJFINSV25APR2000CE","last_price":29.6,"volume":2476500,"average_price":38.8,"oi":921500.0,"net_change":-35.0,"total_buy_quantity":176500.0,"total_sell_quantity":137000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.1,"last_trade_time":"1743501595037","oi_day_high":934500.0,"oi_day_low":714500.0},"NSE_FO:DABUR25APR515CE":{"ohlc":{"open":8.15,"high":10.35,"low":4.8,"close":5.1},"depth":{"buy":[{"quantity":17500,"price":5.0,"orders":5},{"quantity":3750,"price":4.95,"orders":3},{"quantity":2500,"price":4.9,"orders":2},{"quantity":2500,"price":4.85,"orders":2},{"quantity":3750,"price":4.8,"orders":3}],"sell":[{"quantity":3750,"price":5.1,"orders":3},{"quantity":10000,"price":5.15,"orders":6},{"quantity":2500,"price":5.2,"orders":2},{"quantity":5000,"price":5.25,"orders":3},{"quantity":1250,"price":5.3,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|78021","symbol":"DABUR25APR515CE","last_price":5.1,"volume":672500,"average_price":6.87,"oi":342500.0,"net_change":-3.75,"total_buy_quantity":206250.0,"total_sell_quantity":226250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1743501568790","oi_day_high":366250.0,"oi_day_low":302500.0},"NSE_FO:M&MFIN25APR290PE":{"ohlc":{"open":14.4,"high":23.5,"low":14.35,"close":18.3},"depth":{"buy":[{"quantity":2000,"price":18.45,"orders":1},{"quantity":2000,"price":18.4,"orders":1},{"quantity":2000,"price":18.35,"orders":1},{"quantity":2000,"price":18.25,"orders":1},{"quantity":2000,"price":18.2,"orders":1}],"sell":[{"quantity":2000,"price":18.55,"orders":1},{"quantity":4000,"price":18.6,"orders":2},{"quantity":2000,"price":18.65,"orders":1},{"quantity":2000,"price":18.7,"orders":1},{"quantity":2000,"price":18.75,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|130845","symbol":"M&MFIN25APR290PE","last_price":18.3,"volume":418000,"average_price":17.94,"oi":242000.0,"net_change":4.45,"total_buy_quantity":224000.0,"total_sell_quantity":242000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1743501367411","oi_day_high":404000.0,"oi_day_low":242000.0},"NSE_FO:TIINDIA25APR2750CE":{"ohlc":{"open":122.1,"high":122.1,"low":83.35,"close":85.45},"depth":{"buy":[{"quantity":150,"price":81.35,"orders":1},{"quantity":150,"price":81.3,"orders":1},{"quantity":150,"price":79.3,"orders":1},{"quantity":450,"price":79.25,"orders":1},{"quantity":450,"price":78.3,"orders":1}],"sell":[{"quantity":150,"price":83.85,"orders":1},{"quantity":300,"price":83.9,"orders":1},{"quantity":300,"price":83.95,"orders":1},{"quantity":150,"price":84.05,"orders":1},{"quantity":150,"price":85.35,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|132658","symbol":"TIINDIA25APR2750CE","last_price":85.45,"volume":5250,"average_price":99.41,"oi":3000.0,"net_change":-37.55,"total_buy_quantity":23850.0,"total_sell_quantity":18450.0,"lower_circuit_limit":19.6,"upper_circuit_limit":251.8,"last_trade_time":"1743501494895","oi_day_high":3450.0,"oi_day_low":1050.0},"NSE_FO:PETRONET25APR295PE":{"ohlc":{"open":9.35,"high":9.6,"low":7.0,"close":7.5},"depth":{"buy":[{"quantity":1500,"price":8.0,"orders":1},{"quantity":3000,"price":7.95,"orders":1},{"quantity":1500,"price":7.9,"orders":1},{"quantity":1500,"price":7.55,"orders":1},{"quantity":37500,"price":7.15,"orders":1}],"sell":[{"quantity":1500,"price":8.15,"orders":1},{"quantity":1500,"price":8.2,"orders":1},{"quantity":9000,"price":8.95,"orders":2},{"quantity":30000,"price":9.05,"orders":1},{"quantity":6000,"price":9.25,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|114495","symbol":"PETRONET25APR295PE","last_price":7.5,"volume":330000,"average_price":8.38,"oi":369000.0,"net_change":-2.45,"total_buy_quantity":309000.0,"total_sell_quantity":109500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1743500330398","oi_day_high":379500.0,"oi_day_low":327000.0},"NSE_FO:HEROMOTOCO25APR3750PE":{"ohlc":{"open":90.8,"high":101.35,"low":72.1,"close":84.6},"depth":{"buy":[{"quantity":150,"price":83.75,"orders":1},{"quantity":150,"price":83.7,"orders":1},{"quantity":150,"price":83.65,"orders":1},{"quantity":450,"price":83.0,"orders":1},{"quantity":300,"price":82.95,"orders":1}],"sell":[{"quantity":150,"price":85.2,"orders":1},{"quantity":150,"price":85.25,"orders":1},{"quantity":300,"price":85.4,"orders":1},{"quantity":300,"price":85.9,"orders":1},{"quantity":300,"price":86.4,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|87698","symbol":"HEROMOTOCO25APR3750PE","last_price":84.6,"volume":290250,"average_price":84.89,"oi":83700.0,"net_change":-23.65,"total_buy_quantity":35550.0,"total_sell_quantity":27000.0,"lower_circuit_limit":21.0,"upper_circuit_limit":195.5,"last_trade_time":"1743501575722","oi_day_high":84600.0,"oi_day_low":67350.0},"NSE_FO:IEX25APR177.5PE":{"ohlc":{"open":6.85,"high":7.35,"low":5.6,"close":5.95},"depth":{"buy":[{"quantity":3750,"price":5.85,"orders":1},{"quantity":3750,"price":5.8,"orders":1},{"quantity":3750,"price":5.75,"orders":1},{"quantity":3750,"price":5.7,"orders":1},{"quantity":3750,"price":5.5,"orders":1}],"sell":[{"quantity":7500,"price":5.95,"orders":2},{"quantity":3750,"price":6.0,"orders":1},{"quantity":3750,"price":6.05,"orders":1},{"quantity":3750,"price":6.1,"orders":1},{"quantity":3750,"price":6.15,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|91844","symbol":"IEX25APR177.5PE","last_price":5.95,"volume":967500,"average_price":6.35,"oi":386250.0,"net_change":-1.35,"total_buy_quantity":540000.0,"total_sell_quantity":427500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1743501545395","oi_day_high":386250.0,"oi_day_low":232500.0},"NSE_FO:GRANULES25APR490PE":{"ohlc":{"open":20.45,"high":21.95,"low":14.8,"close":21.35},"depth":{"buy":[{"quantity":2000,"price":20.75,"orders":1},{"quantity":2000,"price":20.35,"orders":1},{"quantity":2000,"price":19.95,"orders":1},{"quantity":2000,"price":18.95,"orders":1},{"quantity":13000,"price":18.9,"orders":1}],"sell":[{"quantity":2000,"price":22.35,"orders":1},{"quantity":2000,"price":22.8,"orders":1},{"quantity":2000,"price":23.15,"orders":1},{"quantity":1000,"price":23.5,"orders":1},{"quantity":10000,"price":24.35,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|84231","symbol":"GRANULES25APR490PE","last_price":21.35,"volume":298000,"average_price":18.64,"oi":247000.0,"net_change":0.7,"total_buy_quantity":144000.0,"total_sell_quantity":118000.0,"lower_circuit_limit":0.65,"upper_circuit_limit":40.65,"last_trade_time":"1743501594094","oi_day_high":247000.0,"oi_day_low":201000.0},"NSE_FO:AUBANK25APR550PE":{"ohlc":{"open":35.9,"high":36.65,"low":25.95,"close":31.5},"depth":{"buy":[{"quantity":1000,"price":31.5,"orders":1},{"quantity":1000,"price":31.45,"orders":1},{"quantity":1000,"price":31.4,"orders":1},{"quantity":2000,"price":31.35,"orders":2},{"quantity":1000,"price":31.3,"orders":1}],"sell":[{"quantity":1000,"price":31.7,"orders":1},{"quantity":2000,"price":31.75,"orders":2},{"quantity":1000,"price":31.8,"orders":1},{"quantity":1000,"price":31.85,"orders":1},{"quantity":3000,"price":31.9,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|91217","symbol":"AUBANK25APR550PE","last_price":31.5,"volume":397000,"average_price":30.05,"oi":321000.0,"net_change":-3.85,"total_buy_quantity":82000.0,"total_sell_quantity":157000.0,"lower_circuit_limit":15.35,"upper_circuit_limit":55.35,"last_trade_time":"1743501530788","oi_day_high":368000.0,"oi_day_low":318000.0},"NSE_FO:NAUKRI25APR7200CE":{"ohlc":{"open":225.35,"high":261.85,"low":120.3,"close":124.9},"depth":{"buy":[{"quantity":75,"price":121.05,"orders":1},{"quantity":225,"price":121.0,"orders":1},{"quantity":150,"price":118.6,"orders":2},{"quantity":75,"price":106.2,"orders":1},{"quantity":2250,"price":106.15,"orders":1}],"sell":[{"quantity":150,"price":124.9,"orders":1},{"quantity":225,"price":124.95,"orders":2},{"quantity":75,"price":125.0,"orders":1},{"quantity":75,"price":125.4,"orders":1},{"quantity":150,"price":125.85,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|134092","symbol":"NAUKRI25APR7200CE","last_price":124.9,"volume":60150,"average_price":178.22,"oi":30975.0,"net_change":-160.2,"total_buy_quantity":15675.0,"total_sell_quantity":12675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":526.75,"last_trade_time":"1743501595210","oi_day_high":32925.0,"oi_day_low":24900.0},"NSE_FO:UPL25APR660PE":{"ohlc":{"open":31.05,"high":37.1,"low":30.55,"close":32.1},"depth":{"buy":[{"quantity":1355,"price":31.2,"orders":1},{"quantity":1355,"price":31.05,"orders":1},{"quantity":1355,"price":30.0,"orders":1},{"quantity":4065,"price":29.55,"orders":1},{"quantity":5420,"price":28.7,"orders":1}],"sell":[{"quantity":1355,"price":32.95,"orders":1},{"quantity":1355,"price":33.2,"orders":1},{"quantity":1355,"price":33.25,"orders":1},{"quantity":1355,"price":34.25,"orders":1},{"quantity":13550,"price":34.4,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|156390","symbol":"UPL25APR660PE","last_price":32.1,"volume":63685,"average_price":35.16,"oi":256095.0,"net_change":-2.15,"total_buy_quantity":127370.0,"total_sell_quantity":89430.0,"lower_circuit_limit":12.6,"upper_circuit_limit":55.9,"last_trade_time":"1743497119320","oi_day_high":284550.0,"oi_day_low":256095.0},"NSE_FO:DLF25APR690CE":{"ohlc":{"open":16.5,"high":18.7,"low":9.9,"close":12.7},"depth":{"buy":[{"quantity":825,"price":12.55,"orders":1},{"quantity":4125,"price":12.5,"orders":2},{"quantity":3300,"price":12.45,"orders":3},{"quantity":3300,"price":12.4,"orders":3},{"quantity":3300,"price":12.35,"orders":3}],"sell":[{"quantity":825,"price":12.6,"orders":1},{"quantity":4950,"price":12.65,"orders":4},{"quantity":24750,"price":12.7,"orders":5},{"quantity":2475,"price":12.75,"orders":3},{"quantity":3300,"price":12.8,"orders":4}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|80360","symbol":"DLF25APR690CE","last_price":12.7,"volume":1107975,"average_price":13.96,"oi":763950.0,"net_change":-7.9,"total_buy_quantity":246675.0,"total_sell_quantity":263175.0,"lower_circuit_limit":0.15,"upper_circuit_limit":41.05,"last_trade_time":"1743501572731","oi_day_high":763950.0,"oi_day_low":664125.0},"NSE_FO:TATATECH25APR690PE":{"ohlc":{"open":38.45,"high":40.55,"low":37.3,"close":39.0},"depth":{"buy":[{"quantity":700,"price":41.15,"orders":1},{"quantity":700,"price":41.1,"orders":1},{"quantity":1400,"price":41.05,"orders":1},{"quantity":700,"price":40.85,"orders":1},{"quantity":1400,"price":40.65,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|130624","symbol":"TATATECH25APR690PE","last_price":39.0,"volume":18900,"average_price":39.44,"oi":22400.0,"net_change":-0.5,"total_buy_quantity":48300.0,"total_sell_quantity":0.0,"lower_circuit_limit":1.7,"upper_circuit_limit":41.7,"last_trade_time":"1743495862116","oi_day_high":22400.0,"oi_day_low":14000.0},"NSE_FO:LAURUSLABS25APR620CE":{"ohlc":{"open":20.9,"high":25.3,"low":14.6,"close":15.35},"depth":{"buy":[{"quantity":1700,"price":15.35,"orders":1},{"quantity":1700,"price":15.3,"orders":1},{"quantity":5100,"price":15.2,"orders":1},{"quantity":1700,"price":15.15,"orders":1},{"quantity":5100,"price":15.05,"orders":1}],"sell":[{"quantity":1700,"price":15.65,"orders":1},{"quantity":1700,"price":15.7,"orders":1},{"quantity":1700,"price":15.95,"orders":1},{"quantity":1700,"price":16.05,"orders":1},{"quantity":1700,"price":16.15,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|128115","symbol":"LAURUSLABS25APR620CE","last_price":15.35,"volume":1302200,"average_price":18.38,"oi":1043800.0,"net_change":-8.65,"total_buy_quantity":304300.0,"total_sell_quantity":307700.0,"lower_circuit_limit":2.7,"upper_circuit_limit":45.3,"last_trade_time":"1743501597819","oi_day_high":1071000.0,"oi_day_low":918000.0},"NSE_FO:BEL25APR300PE":{"ohlc":{"open":8.2,"high":15.15,"low":7.3,"close":14.8},"depth":{"buy":[{"quantity":8550,"price":14.75,"orders":2},{"quantity":31350,"price":14.7,"orders":10},{"quantity":28500,"price":14.65,"orders":7},{"quantity":14250,"price":14.6,"orders":5},{"quantity":8550,"price":14.55,"orders":2}],"sell":[{"quantity":5700,"price":14.85,"orders":2},{"quantity":22800,"price":14.9,"orders":7},{"quantity":22800,"price":14.95,"orders":8},{"quantity":54150,"price":15.0,"orders":11},{"quantity":17100,"price":15.05,"orders":5}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|94857","symbol":"BEL25APR300PE","last_price":14.8,"volume":15518250,"average_price":10.33,"oi":4745250.0,"net_change":6.1,"total_buy_quantity":507300.0,"total_sell_quantity":470250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1743501598923","oi_day_high":4745250.0,"oi_day_low":3126450.0},"NSE_FO:SBIN25APR770CE":{"ohlc":{"open":20.1,"high":25.8,"low":15.5,"close":19.3},"depth":{"buy":[{"quantity":4500,"price":19.25,"orders":4},{"quantity":6750,"price":19.2,"orders":8},{"quantity":5250,"price":19.15,"orders":5},{"quantity":6750,"price":19.1,"orders":7},{"quantity":5250,"price":19.05,"orders":5}],"sell":[{"quantity":9750,"price":19.4,"orders":10},{"quantity":4500,"price":19.45,"orders":6},{"quantity":8250,"price":19.5,"orders":8},{"quantity":5250,"price":19.55,"orders":4},{"quantity":11250,"price":19.6,"orders":4}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|121684","symbol":"SBIN25APR770CE","last_price":19.3,"volume":4719750,"average_price":19.66,"oi":2457000.0,"net_change":-0.45,"total_buy_quantity":243750.0,"total_sell_quantity":406500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.35,"last_trade_time":"1743501587819","oi_day_high":2503500.0,"oi_day_low":2124750.0},"NSE_FO:ALKEM25APR4950CE":{"ohlc":{"open":103.35,"high":103.35,"low":84.45,"close":84.45},"depth":{"buy":[{"quantity":100,"price":84.15,"orders":1},{"quantity":100,"price":84.1,"orders":1},{"quantity":100,"price":84.0,"orders":1},{"quantity":100,"price":83.25,"orders":1},{"quantity":100,"price":77.75,"orders":1}],"sell":[{"quantity":100,"price":86.4,"orders":1},{"quantity":100,"price":86.45,"orders":1},{"quantity":100,"price":90.15,"orders":1},{"quantity":100,"price":90.2,"orders":1},{"quantity":100,"price":90.25,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|65244","symbol":"ALKEM25APR4950CE","last_price":84.45,"volume":2900,"average_price":97.72,"oi":1200.0,"net_change":-54.6,"total_buy_quantity":12400.0,"total_sell_quantity":11400.0,"lower_circuit_limit":5.0,"upper_circuit_limit":220.2,"last_trade_time":"1743501373334","oi_day_high":1200.0,"oi_day_low":200.0},"NSE_FO:JINDALSTEL25APR920CE":{"ohlc":{"open":23.1,"high":27.65,"low":17.45,"close":21.3},"depth":{"buy":[{"quantity":625,"price":21.0,"orders":1},{"quantity":1875,"price":20.95,"orders":2},{"quantity":1875,"price":20.9,"orders":2},{"quantity":1250,"price":20.85,"orders":1},{"quantity":625,"price":20.7,"orders":1}],"sell":[{"quantity":625,"price":21.3,"orders":1},{"quantity":1250,"price":21.35,"orders":1},{"quantity":1875,"price":21.55,"orders":1},{"quantity":625,"price":21.6,"orders":1},{"quantity":625,"price":21.65,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|124007","symbol":"JINDALSTEL25APR920CE","last_price":21.3,"volume":839375,"average_price":22.78,"oi":540625.0,"net_change":-4.95,"total_buy_quantity":243750.0,"total_sell_quantity":151875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.5,"last_trade_time":"1743501568749","oi_day_high":540625.0,"oi_day_low":341250.0},"NSE_FO:APLAPOLLO25APR1540PE":{"ohlc":{"open":73.8,"high":73.85,"low":54.05,"close":54.7},"depth":{"buy":[{"quantity":700,"price":54.0,"orders":2},{"quantity":350,"price":53.95,"orders":1},{"quantity":350,"price":51.3,"orders":1},{"quantity":350,"price":48.85,"orders":1},{"quantity":5250,"price":48.8,"orders":1}],"sell":[{"quantity":350,"price":56.35,"orders":1},{"quantity":350,"price":56.4,"orders":1},{"quantity":350,"price":56.7,"orders":1},{"quantity":350,"price":56.75,"orders":1},{"quantity":350,"price":60.2,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|66176","symbol":"APLAPOLLO25APR1540PE","last_price":54.7,"volume":23100,"average_price":59.5,"oi":13650.0,"net_change":-7.7,"total_buy_quantity":26250.0,"total_sell_quantity":23100.0,"lower_circuit_limit":11.45,"upper_circuit_limit":105.95,"last_trade_time":"1743501550026","oi_day_high":14000.0,"oi_day_low":11900.0},"NSE_FO:WIPRO25APR272.5PE":{"ohlc":{"open":16.8,"high":16.95,"low":15.65,"close":15.9},"depth":{"buy":[{"quantity":6000,"price":15.9,"orders":2},{"quantity":6000,"price":15.85,"orders":2},{"quantity":3000,"price":15.8,"orders":1},{"quantity":3000,"price":15.75,"orders":1},{"quantity":12000,"price":15.7,"orders":2}],"sell":[{"quantity":3000,"price":16.0,"orders":1},{"quantity":3000,"price":16.05,"orders":1},{"quantity":3000,"price":16.1,"orders":1},{"quantity":9000,"price":16.15,"orders":2},{"quantity":3000,"price":16.2,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|140122","symbol":"WIPRO25APR272.5PE","last_price":15.9,"volume":60000,"average_price":16.13,"oi":270000.0,"net_change":-0.05,"total_buy_quantity":288000.0,"total_sell_quantity":291000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1743501561281","oi_day_high":285000.0,"oi_day_low":267000.0},"NSE_FO:HDFCLIFE25APR680CE":{"ohlc":{"open":22.0,"high":29.0,"low":20.55,"close":24.85},"depth":{"buy":[{"quantity":1100,"price":24.75,"orders":1},{"quantity":1100,"price":24.7,"orders":1},{"quantity":1100,"price":24.55,"orders":1},{"quantity":1100,"price":24.35,"orders":1},{"quantity":3300,"price":23.9,"orders":1}],"sell":[{"quantity":3300,"price":25.0,"orders":3},{"quantity":1100,"price":25.05,"orders":1},{"quantity":1100,"price":25.15,"orders":1},{"quantity":1100,"price":25.2,"orders":1},{"quantity":1100,"price":25.25,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|113298","symbol":"HDFCLIFE25APR680CE","last_price":24.85,"volume":1765500,"average_price":25.33,"oi":529100.0,"net_change":2.2,"total_buy_quantity":115500.0,"total_sell_quantity":149600.0,"lower_circuit_limit":2.65,"upper_circuit_limit":42.65,"last_trade_time":"1743501595158","oi_day_high":973500.0,"oi_day_low":501600.0},"NSE_FO:PIIND25APR3500CE":{"ohlc":{"open":87.9,"high":122.4,"low":85.15,"close":87.35},"depth":{"buy":[{"quantity":125,"price":87.25,"orders":1},{"quantity":125,"price":87.2,"orders":1},{"quantity":250,"price":87.05,"orders":1},{"quantity":125,"price":87.0,"orders":1},{"quantity":125,"price":86.95,"orders":1}],"sell":[{"quantity":125,"price":88.9,"orders":1},{"quantity":250,"price":88.95,"orders":1},{"quantity":250,"price":89.95,"orders":1},{"quantity":375,"price":90.9,"orders":1},{"quantity":250,"price":90.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|139058","symbol":"PIIND25APR3500CE","last_price":87.35,"volume":137875,"average_price":103.12,"oi":44375.0,"net_change":1.35,"total_buy_quantity":28250.0,"total_sell_quantity":17750.0,"lower_circuit_limit":13.5,"upper_circuit_limit":158.5,"last_trade_time":"1743501573427","oi_day_high":48000.0,"oi_day_low":28375.0},"NSE_FO:IDEA25APR7CE":{"ohlc":{"open":0.85,"high":1.65,"low":0.85,"close":1.35},"depth":{"buy":[{"quantity":320000,"price":1.3,"orders":7},{"quantity":1520000,"price":1.25,"orders":12},{"quantity":920000,"price":1.2,"orders":13},{"quantity":600000,"price":1.15,"orders":6},{"quantity":920000,"price":1.1,"orders":12}],"sell":[{"quantity":2040000,"price":1.35,"orders":15},{"quantity":1120000,"price":1.4,"orders":15},{"quantity":720000,"price":1.45,"orders":9},{"quantity":680000,"price":1.5,"orders":7},{"quantity":440000,"price":1.55,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|91428","symbol":"IDEA25APR7CE","last_price":1.35,"volume":349160000,"average_price":1.29,"oi":9.388E7,"net_change":0.9,"total_buy_quantity":1.0968E8,"total_sell_quantity":2.36E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1743501593269","oi_day_high":1.2772E8,"oi_day_low":9.02E7},"NSE_FO:HDFCAMC25APR4050CE":{"ohlc":{"open":111.8,"high":142.7,"low":77.1,"close":96.5},"depth":{"buy":[{"quantity":3150,"price":82.35,"orders":1},{"quantity":1500,"price":75.7,"orders":1},{"quantity":750,"price":75.45,"orders":1},{"quantity":1500,"price":70.5,"orders":1},{"quantity":450,"price":68.15,"orders":1}],"sell":[{"quantity":150,"price":111.6,"orders":1},{"quantity":3000,"price":111.65,"orders":1},{"quantity":450,"price":113.3,"orders":1},{"quantity":750,"price":121.6,"orders":1},{"quantity":600,"price":126.5,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|86877","symbol":"HDFCAMC25APR4050CE","last_price":96.5,"volume":40350,"average_price":105.6,"oi":6150.0,"net_change":-25.9,"total_buy_quantity":14550.0,"total_sell_quantity":12900.0,"lower_circuit_limit":5.7,"upper_circuit_limit":239.1,"last_trade_time":"1743501251783","oi_day_high":6900.0,"oi_day_low":4350.0},"NSE_FO:POONAWALLA25APR340CE":{"ohlc":{"open":18.6,"high":18.6,"low":13.95,"close":16.5},"depth":{"buy":[{"quantity":1450,"price":16.45,"orders":1},{"quantity":1450,"price":16.4,"orders":1},{"quantity":2900,"price":16.25,"orders":1},{"quantity":1450,"price":16.1,"orders":1},{"quantity":1450,"price":16.05,"orders":1}],"sell":[{"quantity":1450,"price":16.85,"orders":1},{"quantity":1450,"price":16.9,"orders":1},{"quantity":1450,"price":17.15,"orders":1},{"quantity":2900,"price":17.2,"orders":2},{"quantity":1450,"price":17.4,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|140047","symbol":"POONAWALLA25APR340CE","last_price":16.5,"volume":261000,"average_price":15.95,"oi":300150.0,"net_change":-1.5,"total_buy_quantity":217500.0,"total_sell_quantity":205900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1743501420143","oi_day_high":321900.0,"oi_day_low":276950.0},"NSE_FO:HDFCBANK25APR1820PE":{"ohlc":{"open":38.85,"high":61.45,"low":35.2,"close":59.85},"depth":{"buy":[{"quantity":550,"price":59.5,"orders":1},{"quantity":550,"price":59.35,"orders":1},{"quantity":1650,"price":59.3,"orders":3},{"quantity":1100,"price":59.25,"orders":2},{"quantity":2200,"price":59.2,"orders":3}],"sell":[{"quantity":550,"price":59.8,"orders":1},{"quantity":1650,"price":59.85,"orders":2},{"quantity":550,"price":60.0,"orders":1},{"quantity":550,"price":60.05,"orders":1},{"quantity":3850,"price":60.1,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|87174","symbol":"HDFCBANK25APR1820PE","last_price":59.85,"volume":2168100,"average_price":45.94,"oi":608300.0,"net_change":30.75,"total_buy_quantity":158950.0,"total_sell_quantity":62700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.35,"last_trade_time":"1743501587222","oi_day_high":845900.0,"oi_day_low":581900.0},"NSE_FO:VBL25APR540CE":{"ohlc":{"open":22.4,"high":25.5,"low":16.3,"close":21.1},"depth":{"buy":[{"quantity":875,"price":20.95,"orders":1},{"quantity":875,"price":20.75,"orders":1},{"quantity":875,"price":20.7,"orders":1},{"quantity":875,"price":20.65,"orders":1},{"quantity":875,"price":20.6,"orders":1}],"sell":[{"quantity":875,"price":21.1,"orders":1},{"quantity":875,"price":21.15,"orders":1},{"quantity":875,"price":21.2,"orders":1},{"quantity":2625,"price":21.25,"orders":2},{"quantity":875,"price":21.3,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|156473","symbol":"VBL25APR540CE","last_price":21.1,"volume":899500,"average_price":20.46,"oi":576625.0,"net_change":-1.85,"total_buy_quantity":169750.0,"total_sell_quantity":180250.0,"lower_circuit_limit":2.95,"upper_circuit_limit":42.95,"last_trade_time":"1743501597433","oi_day_high":576625.0,"oi_day_low":482125.0},"NSE_FO:AUROPHARMA25APR1160CE":{"ohlc":{"open":41.85,"high":60.7,"low":30.75,"close":31.95},"depth":{"buy":[{"quantity":1100,"price":31.7,"orders":2},{"quantity":1650,"price":31.0,"orders":3},{"quantity":1650,"price":30.95,"orders":1},{"quantity":1100,"price":30.75,"orders":1},{"quantity":550,"price":30.15,"orders":1}],"sell":[{"quantity":550,"price":32.4,"orders":1},{"quantity":2200,"price":32.45,"orders":2},{"quantity":550,"price":33.0,"orders":1},{"quantity":2200,"price":33.05,"orders":2},{"quantity":1650,"price":33.15,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|91530","symbol":"AUROPHARMA25APR1160CE","last_price":31.95,"volume":521950,"average_price":41.73,"oi":172150.0,"net_change":-14.15,"total_buy_quantity":89100.0,"total_sell_quantity":114400.0,"lower_circuit_limit":12.15,"upper_circuit_limit":80.05,"last_trade_time":"1743501582640","oi_day_high":172150.0,"oi_day_low":128150.0},"NSE_FO:BSE25APR4700CE":{"ohlc":{"open":796.05,"high":822.0,"low":724.15,"close":799.0},"depth":{"buy":[{"quantity":125,"price":798.15,"orders":1},{"quantity":125,"price":798.1,"orders":1},{"quantity":125,"price":791.15,"orders":1},{"quantity":2500,"price":791.1,"orders":1},{"quantity":125,"price":784.9,"orders":1}],"sell":[{"quantity":250,"price":807.95,"orders":2},{"quantity":125,"price":808.0,"orders":1},{"quantity":125,"price":810.4,"orders":1},{"quantity":125,"price":831.3,"orders":1},{"quantity":500,"price":831.35,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|72103","symbol":"BSE25APR4700CE","last_price":799.0,"volume":45500,"average_price":783.36,"oi":68875.0,"net_change":2.95,"total_buy_quantity":12625.0,"total_sell_quantity":10375.0,"lower_circuit_limit":282.55,"upper_circuit_limit":1309.55,"last_trade_time":"1743501412127","oi_day_high":75750.0,"oi_day_low":68875.0},"NSE_FO:ADANIENT25APR2360PE":{"ohlc":{"open":104.5,"high":104.5,"low":77.25,"close":86.8},"depth":{"buy":[{"quantity":600,"price":86.35,"orders":1},{"quantity":600,"price":86.3,"orders":1},{"quantity":3000,"price":86.25,"orders":1},{"quantity":600,"price":77.95,"orders":1},{"quantity":3300,"price":77.9,"orders":1}],"sell":[{"quantity":600,"price":87.85,"orders":1},{"quantity":600,"price":87.9,"orders":1},{"quantity":600,"price":88.1,"orders":1},{"quantity":600,"price":97.25,"orders":1},{"quantity":1800,"price":97.3,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|85818","symbol":"ADANIENT25APR2360PE","last_price":86.8,"volume":180300,"average_price":87.72,"oi":195300.0,"net_change":-16.75,"total_buy_quantity":14100.0,"total_sell_quantity":24600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":212.45,"last_trade_time":"1743501595203","oi_day_high":205800.0,"oi_day_low":190200.0},"NSE_FO:HCLTECH25APR1640PE":{"ohlc":{"open":86.95,"high":117.65,"low":77.6,"close":114.8},"depth":{"buy":[{"quantity":700,"price":114.8,"orders":2},{"quantity":350,"price":114.55,"orders":1},{"quantity":350,"price":114.5,"orders":1},{"quantity":700,"price":113.55,"orders":1},{"quantity":350,"price":113.5,"orders":1}],"sell":[{"quantity":350,"price":115.65,"orders":1},{"quantity":350,"price":115.7,"orders":1},{"quantity":350,"price":116.0,"orders":1},{"quantity":350,"price":117.85,"orders":1},{"quantity":1050,"price":117.9,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|111812","symbol":"HCLTECH25APR1640PE","last_price":114.8,"volume":109200,"average_price":99.61,"oi":107100.0,"net_change":40.05,"total_buy_quantity":46900.0,"total_sell_quantity":36750.0,"lower_circuit_limit":30.2,"upper_circuit_limit":184.9,"last_trade_time":"1743501595373","oi_day_high":112350.0,"oi_day_low":106400.0},"NSE_FO:NYKAA25APR175CE":{"ohlc":{"open":8.4,"high":9.6,"low":7.15,"close":9.05},"depth":{"buy":[{"quantity":2950,"price":9.05,"orders":1},{"quantity":2950,"price":9.0,"orders":1},{"quantity":8850,"price":8.95,"orders":2},{"quantity":2950,"price":8.9,"orders":1},{"quantity":8850,"price":8.85,"orders":2}],"sell":[{"quantity":8850,"price":9.15,"orders":2},{"quantity":17700,"price":9.2,"orders":5},{"quantity":14750,"price":9.25,"orders":3},{"quantity":2950,"price":9.3,"orders":1},{"quantity":8850,"price":9.35,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|135661","symbol":"NYKAA25APR175CE","last_price":9.05,"volume":590000,"average_price":8.61,"oi":424800.0,"net_change":0.6,"total_buy_quantity":404150.0,"total_sell_quantity":312700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1743501577131","oi_day_high":454300.0,"oi_day_low":392350.0},"NSE_FO:MUTHOOTFIN25APR2340PE":{"ohlc":{"open":46.75,"high":67.15,"low":46.15,"close":67.15},"depth":{"buy":[{"quantity":275,"price":65.55,"orders":1},{"quantity":4400,"price":58.95,"orders":1},{"quantity":825,"price":48.0,"orders":1},{"quantity":1100,"price":44.25,"orders":1},{"quantity":1650,"price":41.3,"orders":1}],"sell":[{"quantity":275,"price":67.9,"orders":1},{"quantity":275,"price":68.95,"orders":1},{"quantity":275,"price":69.75,"orders":1},{"quantity":275,"price":70.7,"orders":1},{"quantity":2750,"price":72.3,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|107104","symbol":"MUTHOOTFIN25APR2340PE","last_price":67.15,"volume":96250,"average_price":58.14,"oi":46750.0,"net_change":19.6,"total_buy_quantity":34100.0,"total_sell_quantity":18700.0,"lower_circuit_limit":0.65,"upper_circuit_limit":94.45,"last_trade_time":"1743501561745","oi_day_high":47575.0,"oi_day_low":24200.0},"NSE_FO:GODREJPROP25APR2150CE":{"ohlc":{"open":68.8,"high":78.55,"low":40.3,"close":45.65},"depth":{"buy":[{"quantity":225,"price":44.3,"orders":1},{"quantity":225,"price":44.25,"orders":1},{"quantity":225,"price":44.2,"orders":1},{"quantity":225,"price":40.9,"orders":1},{"quantity":225,"price":39.85,"orders":1}],"sell":[{"quantity":225,"price":45.35,"orders":1},{"quantity":225,"price":45.55,"orders":1},{"quantity":450,"price":45.65,"orders":1},{"quantity":900,"price":45.7,"orders":3},{"quantity":225,"price":45.75,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|84063","symbol":"GODREJPROP25APR2150CE","last_price":45.65,"volume":232200,"average_price":54.86,"oi":87750.0,"net_change":-35.15,"total_buy_quantity":61425.0,"total_sell_quantity":42975.0,"lower_circuit_limit":0.75,"upper_circuit_limit":160.85,"last_trade_time":"1743501580525","oi_day_high":92700.0,"oi_day_low":79425.0},"NSE_FO:DMART25APR4050PE":{"ohlc":{"open":100.95,"high":161.1,"low":87.55,"close":151.45},"depth":{"buy":[{"quantity":150,"price":150.0,"orders":1},{"quantity":150,"price":148.8,"orders":1},{"quantity":150,"price":148.1,"orders":1},{"quantity":300,"price":148.05,"orders":1},{"quantity":300,"price":147.05,"orders":1}],"sell":[{"quantity":150,"price":151.75,"orders":1},{"quantity":150,"price":151.8,"orders":1},{"quantity":150,"price":151.9,"orders":1},{"quantity":150,"price":155.3,"orders":1},{"quantity":150,"price":155.35,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|80705","symbol":"DMART25APR4050PE","last_price":151.45,"volume":87300,"average_price":132.77,"oi":29700.0,"net_change":29.55,"total_buy_quantity":12750.0,"total_sell_quantity":15750.0,"lower_circuit_limit":23.05,"upper_circuit_limit":220.75,"last_trade_time":"1743501346355","oi_day_high":29700.0,"oi_day_low":24750.0},"NSE_FO:OBEROIRLTY25APR1640CE":{"ohlc":{"open":48.4,"high":49.15,"low":25.0,"close":30.8},"depth":{"buy":[{"quantity":350,"price":29.75,"orders":1},{"quantity":350,"price":29.7,"orders":1},{"quantity":350,"price":29.65,"orders":1},{"quantity":700,"price":29.15,"orders":2},{"quantity":350,"price":28.15,"orders":1}],"sell":[{"quantity":350,"price":30.6,"orders":1},{"quantity":350,"price":30.65,"orders":1},{"quantity":350,"price":31.3,"orders":1},{"quantity":350,"price":31.35,"orders":1},{"quantity":1400,"price":31.85,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|135932","symbol":"OBEROIRLTY25APR1640CE","last_price":30.8,"volume":171150,"average_price":36.22,"oi":57750.0,"net_change":-28.55,"total_buy_quantity":94850.0,"total_sell_quantity":65100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.4,"last_trade_time":"1743501595078","oi_day_high":60900.0,"oi_day_low":54950.0},"NSE_FO:CROMPTON25APR355CE":{"ohlc":{"open":13.65,"high":14.05,"low":6.95,"close":7.15},"depth":{"buy":[{"quantity":1800,"price":7.15,"orders":1},{"quantity":9000,"price":7.1,"orders":4},{"quantity":9000,"price":7.05,"orders":3},{"quantity":1800,"price":7.0,"orders":1},{"quantity":3600,"price":6.95,"orders":1}],"sell":[{"quantity":7200,"price":7.3,"orders":3},{"quantity":1800,"price":7.35,"orders":1},{"quantity":1800,"price":7.4,"orders":1},{"quantity":1800,"price":7.45,"orders":1},{"quantity":1800,"price":7.5,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|76816","symbol":"CROMPTON25APR355CE","last_price":7.15,"volume":286200,"average_price":8.84,"oi":72000.0,"net_change":-4.6,"total_buy_quantity":381600.0,"total_sell_quantity":262800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1743501585535","oi_day_high":72000.0,"oi_day_low":21600.0},"NSE_FO:ANGELONE25APR2300PE":{"ohlc":{"open":181.9,"high":198.9,"low":138.0,"close":143.0},"depth":{"buy":[{"quantity":200,"price":142.15,"orders":1},{"quantity":400,"price":142.1,"orders":1},{"quantity":400,"price":142.05,"orders":1},{"quantity":200,"price":142.0,"orders":1},{"quantity":400,"price":141.95,"orders":1}],"sell":[{"quantity":200,"price":143.3,"orders":1},{"quantity":200,"price":143.85,"orders":1},{"quantity":200,"price":144.2,"orders":1},{"quantity":200,"price":146.25,"orders":1},{"quantity":200,"price":146.65,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|65928","symbol":"ANGELONE25APR2300PE","last_price":143.0,"volume":149800,"average_price":154.68,"oi":94200.0,"net_change":-45.3,"total_buy_quantity":40600.0,"total_sell_quantity":27800.0,"lower_circuit_limit":89.5,"upper_circuit_limit":287.1,"last_trade_time":"1743501585103","oi_day_high":96600.0,"oi_day_low":61000.0},"NSE_FO:DABUR25APR515PE":{"ohlc":{"open":13.95,"high":20.65,"low":11.45,"close":20.25},"depth":{"buy":[{"quantity":1250,"price":20.45,"orders":1},{"quantity":1250,"price":20.4,"orders":1},{"quantity":1250,"price":20.35,"orders":1},{"quantity":1250,"price":20.3,"orders":1},{"quantity":1250,"price":20.2,"orders":1}],"sell":[{"quantity":1250,"price":20.65,"orders":1},{"quantity":1250,"price":20.7,"orders":1},{"quantity":1250,"price":20.75,"orders":1},{"quantity":1250,"price":20.8,"orders":1},{"quantity":1250,"price":20.85,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|78024","symbol":"DABUR25APR515PE","last_price":20.25,"volume":243750,"average_price":16.25,"oi":187500.0,"net_change":5.75,"total_buy_quantity":148750.0,"total_sell_quantity":138750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1743501464769","oi_day_high":220000.0,"oi_day_low":187500.0},"NSE_FO:MARICO25APR650PE":{"ohlc":{"open":15.7,"high":16.7,"low":10.75,"close":15.35},"depth":{"buy":[{"quantity":1200,"price":14.5,"orders":1},{"quantity":1200,"price":13.95,"orders":1},{"quantity":1200,"price":13.9,"orders":1},{"quantity":1200,"price":12.95,"orders":1},{"quantity":19200,"price":12.9,"orders":1}],"sell":[{"quantity":3600,"price":15.2,"orders":2},{"quantity":7200,"price":15.25,"orders":4},{"quantity":1200,"price":15.3,"orders":1},{"quantity":2400,"price":15.5,"orders":2},{"quantity":3600,"price":15.55,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|104131","symbol":"MARICO25APR650PE","last_price":15.35,"volume":676800,"average_price":13.61,"oi":222000.0,"net_change":1.05,"total_buy_quantity":238800.0,"total_sell_quantity":172800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1743501595597","oi_day_high":229200.0,"oi_day_low":187200.0},"NSE_FO:LODHA25APR1240PE":{"ohlc":{"open":97.35,"high":115.15,"low":86.7,"close":114.0},"depth":{"buy":[{"quantity":450,"price":112.45,"orders":1},{"quantity":450,"price":112.4,"orders":1},{"quantity":450,"price":111.45,"orders":1},{"quantity":450,"price":111.4,"orders":1},{"quantity":450,"price":111.2,"orders":1}],"sell":[{"quantity":450,"price":114.65,"orders":1},{"quantity":450,"price":114.8,"orders":1},{"quantity":450,"price":114.85,"orders":1},{"quantity":450,"price":119.6,"orders":1},{"quantity":4500,"price":119.65,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|129187","symbol":"LODHA25APR1240PE","last_price":114.0,"volume":24300,"average_price":99.62,"oi":8100.0,"net_change":32.25,"total_buy_quantity":22050.0,"total_sell_quantity":38250.0,"lower_circuit_limit":24.8,"upper_circuit_limit":138.7,"last_trade_time":"1743501553545","oi_day_high":10350.0,"oi_day_low":4050.0},"NSE_FO:BERGEPAINT25APR500PE":{"ohlc":{"open":13.85,"high":17.75,"low":10.3,"close":16.4},"depth":{"buy":[{"quantity":1320,"price":16.05,"orders":1},{"quantity":1320,"price":15.7,"orders":1},{"quantity":1320,"price":15.6,"orders":1},{"quantity":1320,"price":15.5,"orders":1},{"quantity":1320,"price":15.45,"orders":1}],"sell":[{"quantity":1320,"price":16.5,"orders":1},{"quantity":1320,"price":16.55,"orders":1},{"quantity":2640,"price":16.65,"orders":1},{"quantity":1320,"price":17.0,"orders":1},{"quantity":2640,"price":17.05,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|95203","symbol":"BERGEPAINT25APR500PE","last_price":16.4,"volume":422400,"average_price":13.95,"oi":308880.0,"net_change":2.8,"total_buy_quantity":199320.0,"total_sell_quantity":204600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1743501593403","oi_day_high":349800.0,"oi_day_low":308880.0},"NSE_FO:TATAELXSI25APR5400PE":{"ohlc":{"open":440.0,"high":529.5,"low":418.85,"close":474.95},"depth":{"buy":[{"quantity":100,"price":486.6,"orders":1},{"quantity":200,"price":486.55,"orders":1},{"quantity":200,"price":483.05,"orders":1},{"quantity":200,"price":479.55,"orders":1},{"quantity":200,"price":476.05,"orders":1}],"sell":[{"quantity":100,"price":497.9,"orders":1},{"quantity":100,"price":497.95,"orders":1},{"quantity":200,"price":498.3,"orders":1},{"quantity":400,"price":508.35,"orders":1},{"quantity":200,"price":508.8,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|154174","symbol":"TATAELXSI25APR5400PE","last_price":474.95,"volume":3200,"average_price":454.83,"oi":16500.0,"net_change":48.4,"total_buy_quantity":6900.0,"total_sell_quantity":10700.0,"lower_circuit_limit":240.5,"upper_circuit_limit":612.6,"last_trade_time":"1743499497201","oi_day_high":16900.0,"oi_day_low":16200.0},"NSE_FO:COFORGE25APR8100CE":{"ohlc":{"open":283.9,"high":291.6,"low":157.35,"close":158.4},"depth":{"buy":[{"quantity":75,"price":161.1,"orders":1},{"quantity":150,"price":161.05,"orders":1},{"quantity":75,"price":159.95,"orders":1},{"quantity":75,"price":151.05,"orders":1},{"quantity":75,"price":151.0,"orders":1}],"sell":[{"quantity":150,"price":164.65,"orders":1},{"quantity":300,"price":164.7,"orders":2},{"quantity":75,"price":164.75,"orders":1},{"quantity":150,"price":164.9,"orders":1},{"quantity":150,"price":164.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|75402","symbol":"COFORGE25APR8100CE","last_price":158.4,"volume":127500,"average_price":217.36,"oi":53250.0,"net_change":-169.85,"total_buy_quantity":13200.0,"total_sell_quantity":12450.0,"lower_circuit_limit":34.05,"upper_circuit_limit":622.45,"last_trade_time":"1743501568208","oi_day_high":54225.0,"oi_day_low":50700.0},"NSE_FO:IEX25APR177.5CE":{"ohlc":{"open":6.25,"high":7.95,"low":5.35,"close":6.5},"depth":{"buy":[{"quantity":7500,"price":6.4,"orders":2},{"quantity":7500,"price":6.35,"orders":1},{"quantity":3750,"price":6.3,"orders":1},{"quantity":3750,"price":6.25,"orders":1},{"quantity":3750,"price":6.2,"orders":1}],"sell":[{"quantity":3750,"price":6.5,"orders":1},{"quantity":18750,"price":6.55,"orders":3},{"quantity":18750,"price":6.6,"orders":5},{"quantity":11250,"price":6.65,"orders":2},{"quantity":3750,"price":6.7,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|91828","symbol":"IEX25APR177.5CE","last_price":6.5,"volume":813750,"average_price":6.55,"oi":337500.0,"net_change":0.15,"total_buy_quantity":637500.0,"total_sell_quantity":480000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1743501547626","oi_day_high":352500.0,"oi_day_low":228750.0},"NSE_FO:KOTAKBANK25APR2120CE":{"ohlc":{"open":83.8,"high":83.8,"low":61.35,"close":67.6},"depth":{"buy":[{"quantity":400,"price":66.55,"orders":1},{"quantity":2400,"price":66.5,"orders":1},{"quantity":400,"price":66.2,"orders":1},{"quantity":400,"price":66.15,"orders":1},{"quantity":400,"price":65.45,"orders":1}],"sell":[{"quantity":400,"price":67.4,"orders":1},{"quantity":400,"price":67.45,"orders":1},{"quantity":2400,"price":67.55,"orders":1},{"quantity":400,"price":67.9,"orders":1},{"quantity":400,"price":67.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|127236","symbol":"KOTAKBANK25APR2120CE","last_price":67.6,"volume":110400,"average_price":68.78,"oi":95200.0,"net_change":-16.45,"total_buy_quantity":28400.0,"total_sell_quantity":44400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.6,"last_trade_time":"1743501562088","oi_day_high":95200.0,"oi_day_low":76400.0},"NSE_FO:LAURUSLABS25APR620PE":{"ohlc":{"open":28.9,"high":36.0,"low":24.0,"close":34.3},"depth":{"buy":[{"quantity":1700,"price":33.95,"orders":1},{"quantity":1700,"price":33.9,"orders":1},{"quantity":1700,"price":33.7,"orders":1},{"quantity":1700,"price":33.55,"orders":1},{"quantity":1700,"price":33.4,"orders":1}],"sell":[{"quantity":3400,"price":34.55,"orders":1},{"quantity":5100,"price":34.6,"orders":2},{"quantity":1700,"price":34.65,"orders":1},{"quantity":3400,"price":34.7,"orders":1},{"quantity":3400,"price":34.75,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|128116","symbol":"LAURUSLABS25APR620PE","last_price":34.3,"volume":510000,"average_price":29.41,"oi":248200.0,"net_change":6.85,"total_buy_quantity":166600.0,"total_sell_quantity":129200.0,"lower_circuit_limit":6.25,"upper_circuit_limit":48.65,"last_trade_time":"1743501567329","oi_day_high":273700.0,"oi_day_low":226100.0},"NSE_FO:PRESTIGE25APR1200PE":{"ohlc":{"open":65.15,"high":92.3,"low":61.7,"close":84.5},"depth":{"buy":[{"quantity":325,"price":83.25,"orders":1},{"quantity":650,"price":83.05,"orders":1},{"quantity":325,"price":83.0,"orders":1},{"quantity":650,"price":82.95,"orders":1},{"quantity":325,"price":82.9,"orders":1}],"sell":[{"quantity":325,"price":84.1,"orders":1},{"quantity":325,"price":84.15,"orders":1},{"quantity":325,"price":84.55,"orders":1},{"quantity":325,"price":85.85,"orders":1},{"quantity":975,"price":85.9,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|140396","symbol":"PRESTIGE25APR1200PE","last_price":84.5,"volume":84500,"average_price":74.79,"oi":72150.0,"net_change":22.45,"total_buy_quantity":48750.0,"total_sell_quantity":37050.0,"lower_circuit_limit":13.3,"upper_circuit_limit":110.8,"last_trade_time":"1743501386868","oi_day_high":73125.0,"oi_day_low":63700.0},"NSE_FO:MARUTI25APR11700CE":{"ohlc":{"open":190.0,"high":209.85,"low":115.0,"close":164.95},"depth":{"buy":[{"quantity":100,"price":163.05,"orders":1},{"quantity":100,"price":162.15,"orders":1},{"quantity":150,"price":162.1,"orders":2},{"quantity":150,"price":162.05,"orders":2},{"quantity":50,"price":161.35,"orders":1}],"sell":[{"quantity":50,"price":165.1,"orders":1},{"quantity":100,"price":165.95,"orders":1},{"quantity":50,"price":166.8,"orders":1},{"quantity":100,"price":166.85,"orders":1},{"quantity":200,"price":166.9,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|104232","symbol":"MARUTI25APR11700CE","last_price":164.95,"volume":203600,"average_price":153.9,"oi":65300.0,"net_change":-35.7,"total_buy_quantity":9450.0,"total_sell_quantity":12550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":414.45,"last_trade_time":"1743501599912","oi_day_high":72550.0,"oi_day_low":54250.0},"NSE_FO:NHPC25APR81CE":{"ohlc":{"open":4.55,"high":4.85,"low":3.75,"close":3.8},"depth":{"buy":[{"quantity":38400,"price":3.75,"orders":4},{"quantity":57600,"price":3.7,"orders":9},{"quantity":25600,"price":3.65,"orders":3},{"quantity":6400,"price":3.6,"orders":1},{"quantity":19200,"price":3.55,"orders":2}],"sell":[{"quantity":51200,"price":3.85,"orders":5},{"quantity":44800,"price":3.9,"orders":5},{"quantity":44800,"price":3.95,"orders":5},{"quantity":19200,"price":4.0,"orders":2},{"quantity":25600,"price":4.05,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|109019","symbol":"NHPC25APR81CE","last_price":3.8,"volume":352000,"average_price":4.4,"oi":281600.0,"net_change":-0.75,"total_buy_quantity":627200.0,"total_sell_quantity":1248000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1743501534245","oi_day_high":294400.0,"oi_day_low":224000.0},"NSE_FO:PAGEIND25APR44000PE":{"ohlc":{"open":2125.0,"high":2125.0,"low":2125.0,"close":2125.0},"depth":{"buy":[{"quantity":45,"price":2423.65,"orders":1},{"quantity":15,"price":2423.6,"orders":1},{"quantity":45,"price":2410.2,"orders":1},{"quantity":60,"price":2380.15,"orders":1},{"quantity":45,"price":2327.05,"orders":1}],"sell":[{"quantity":15,"price":2946.9,"orders":1},{"quantity":45,"price":2946.95,"orders":1},{"quantity":105,"price":3012.6,"orders":2},{"quantity":75,"price":3033.35,"orders":1},{"quantity":150,"price":3045.25,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|137041","symbol":"PAGEIND25APR44000PE","last_price":2125.0,"volume":0,"average_price":0.0,"oi":60.0,"net_change":0.0,"total_buy_quantity":1185.0,"total_sell_quantity":390.0,"lower_circuit_limit":571.55,"upper_circuit_limit":3045.45,"last_trade_time":"1742890596000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:UPL25APR660CE":{"ohlc":{"open":11.85,"high":13.25,"low":8.2,"close":10.6},"depth":{"buy":[{"quantity":2710,"price":10.5,"orders":2},{"quantity":2710,"price":10.4,"orders":1},{"quantity":1355,"price":10.35,"orders":1},{"quantity":1355,"price":10.3,"orders":1},{"quantity":4065,"price":10.25,"orders":2}],"sell":[{"quantity":2710,"price":10.7,"orders":2},{"quantity":2710,"price":10.75,"orders":2},{"quantity":1355,"price":10.8,"orders":1},{"quantity":1355,"price":10.85,"orders":1},{"quantity":1355,"price":10.9,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|156389","symbol":"UPL25APR660CE","last_price":10.6,"volume":1532505,"average_price":10.87,"oi":657175.0,"net_change":-1.45,"total_buy_quantity":365850.0,"total_sell_quantity":317070.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1743501571240","oi_day_high":750670.0,"oi_day_low":649045.0},"NSE_FO:BHARTIARTL25APR1720CE":{"ohlc":{"open":45.0,"high":67.1,"low":38.3,"close":41.75},"depth":{"buy":[{"quantity":475,"price":41.3,"orders":1},{"quantity":7125,"price":41.25,"orders":1},{"quantity":475,"price":40.8,"orders":1},{"quantity":475,"price":40.75,"orders":1},{"quantity":475,"price":40.7,"orders":1}],"sell":[{"quantity":950,"price":41.6,"orders":2},{"quantity":475,"price":41.65,"orders":1},{"quantity":1425,"price":41.7,"orders":3},{"quantity":950,"price":41.75,"orders":2},{"quantity":4750,"price":41.8,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|95655","symbol":"BHARTIARTL25APR1720CE","last_price":41.75,"volume":1096775,"average_price":48.83,"oi":330600.0,"net_change":-7.95,"total_buy_quantity":68400.0,"total_sell_quantity":82650.0,"lower_circuit_limit":6.6,"upper_circuit_limit":131.5,"last_trade_time":"1743501595091","oi_day_high":337725.0,"oi_day_low":256975.0},"NSE_FO:DELHIVERY25APR255CE":{"ohlc":{"open":13.2,"high":17.15,"low":12.95,"close":15.4},"depth":{"buy":[{"quantity":3050,"price":14.7,"orders":2},{"quantity":1525,"price":14.65,"orders":1},{"quantity":1525,"price":14.6,"orders":1},{"quantity":15250,"price":14.0,"orders":3},{"quantity":7625,"price":13.95,"orders":1}],"sell":[{"quantity":1525,"price":15.65,"orders":1},{"quantity":1525,"price":15.7,"orders":1},{"quantity":4575,"price":15.95,"orders":3},{"quantity":1525,"price":16.0,"orders":1},{"quantity":6100,"price":16.85,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|78846","symbol":"DELHIVERY25APR255CE","last_price":15.4,"volume":170800,"average_price":15.06,"oi":89975.0,"net_change":3.4,"total_buy_quantity":155550.0,"total_sell_quantity":160125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1743500587410","oi_day_high":89975.0,"oi_day_low":33550.0},"NSE_FO:JUBLFOOD25APR670PE":{"ohlc":{"open":30.0,"high":35.2,"low":24.5,"close":27.2},"depth":{"buy":[{"quantity":1250,"price":26.8,"orders":1},{"quantity":1250,"price":26.75,"orders":1},{"quantity":1250,"price":26.6,"orders":1},{"quantity":1250,"price":26.35,"orders":1},{"quantity":1250,"price":25.85,"orders":1}],"sell":[{"quantity":2500,"price":27.3,"orders":2},{"quantity":1250,"price":27.45,"orders":1},{"quantity":1250,"price":27.9,"orders":1},{"quantity":1250,"price":28.3,"orders":1},{"quantity":1250,"price":30.5,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|99166","symbol":"JUBLFOOD25APR670PE","last_price":27.2,"volume":588750,"average_price":28.34,"oi":197500.0,"net_change":1.2,"total_buy_quantity":73750.0,"total_sell_quantity":81250.0,"lower_circuit_limit":6.0,"upper_circuit_limit":46.0,"last_trade_time":"1743501596243","oi_day_high":207500.0,"oi_day_low":146250.0},"NSE_FO:NTPC25APR360CE":{"ohlc":{"open":7.75,"high":12.25,"low":5.55,"close":6.2},"depth":{"buy":[{"quantity":12000,"price":6.1,"orders":7},{"quantity":12000,"price":6.05,"orders":8},{"quantity":18000,"price":6.0,"orders":10},{"quantity":9000,"price":5.95,"orders":6},{"quantity":9000,"price":5.9,"orders":6}],"sell":[{"quantity":6000,"price":6.2,"orders":4},{"quantity":12000,"price":6.25,"orders":7},{"quantity":6000,"price":6.3,"orders":4},{"quantity":7500,"price":6.35,"orders":3},{"quantity":1500,"price":6.4,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|135401","symbol":"NTPC25APR360CE","last_price":6.2,"volume":9955500,"average_price":7.55,"oi":3039000.0,"net_change":-3.35,"total_buy_quantity":451500.0,"total_sell_quantity":517500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1743501596503","oi_day_high":3141000.0,"oi_day_low":1930500.0},"NSE_FO:GRANULES25APR490CE":{"ohlc":{"open":17.45,"high":23.5,"low":14.05,"close":14.65},"depth":{"buy":[{"quantity":2000,"price":14.0,"orders":1},{"quantity":1000,"price":13.95,"orders":1},{"quantity":1000,"price":13.8,"orders":1},{"quantity":2000,"price":12.95,"orders":1},{"quantity":20000,"price":12.9,"orders":1}],"sell":[{"quantity":2000,"price":14.65,"orders":1},{"quantity":1000,"price":14.9,"orders":1},{"quantity":2000,"price":15.2,"orders":1},{"quantity":2000,"price":16.95,"orders":1},{"quantity":1000,"price":17.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|84226","symbol":"GRANULES25APR490CE","last_price":14.65,"volume":313000,"average_price":18.11,"oi":161000.0,"net_change":-3.3,"total_buy_quantity":190000.0,"total_sell_quantity":177000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1743501599226","oi_day_high":161000.0,"oi_day_low":116000.0},"NSE_FO:SAIL25APR115PE":{"ohlc":{"open":4.45,"high":4.75,"low":2.9,"close":3.25},"depth":{"buy":[{"quantity":44000,"price":3.25,"orders":8},{"quantity":52000,"price":3.2,"orders":12},{"quantity":64000,"price":3.15,"orders":13},{"quantity":44000,"price":3.1,"orders":10},{"quantity":16000,"price":3.05,"orders":3}],"sell":[{"quantity":24000,"price":3.35,"orders":5},{"quantity":36000,"price":3.4,"orders":7},{"quantity":16000,"price":3.45,"orders":3},{"quantity":8000,"price":3.5,"orders":2},{"quantity":16000,"price":3.55,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|141844","symbol":"SAIL25APR115PE","last_price":3.25,"volume":4584000,"average_price":3.69,"oi":2660000.0,"net_change":-0.95,"total_buy_quantity":1080000.0,"total_sell_quantity":840000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1743501522969","oi_day_high":2876000.0,"oi_day_low":2120000.0},"NSE_FO:TATASTEEL25APR155PE":{"ohlc":{"open":5.1,"high":5.2,"low":3.55,"close":4.4},"depth":{"buy":[{"quantity":33000,"price":4.35,"orders":4},{"quantity":27500,"price":4.3,"orders":5},{"quantity":44000,"price":4.25,"orders":7},{"quantity":16500,"price":4.2,"orders":3},{"quantity":5500,"price":4.15,"orders":1}],"sell":[{"quantity":33000,"price":4.4,"orders":4},{"quantity":55000,"price":4.45,"orders":9},{"quantity":44000,"price":4.5,"orders":8},{"quantity":22000,"price":4.55,"orders":3},{"quantity":11000,"price":4.6,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|129198","symbol":"TATASTEEL25APR155PE","last_price":4.4,"volume":8965000,"average_price":4.35,"oi":4064500.0,"net_change":0.15,"total_buy_quantity":1023000.0,"total_sell_quantity":1281500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1743501598980","oi_day_high":4328500.0,"oi_day_low":3932500.0},"NSE_FO:PNB25APR96CE":{"ohlc":{"open":3.3,"high":3.95,"low":2.95,"close":3.45},"depth":{"buy":[{"quantity":32000,"price":3.45,"orders":3},{"quantity":64000,"price":3.4,"orders":6},{"quantity":88000,"price":3.35,"orders":7},{"quantity":72000,"price":3.3,"orders":8},{"quantity":24000,"price":3.25,"orders":2}],"sell":[{"quantity":16000,"price":3.5,"orders":2},{"quantity":32000,"price":3.55,"orders":3},{"quantity":24000,"price":3.6,"orders":2},{"quantity":40000,"price":3.65,"orders":3},{"quantity":8000,"price":3.7,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|139483","symbol":"PNB25APR96CE","last_price":3.45,"volume":4904000,"average_price":3.41,"oi":3000000.0,"net_change":-0.1,"total_buy_quantity":1664000.0,"total_sell_quantity":1616000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1743501570264","oi_day_high":3072000.0,"oi_day_low":2880000.0},"NSE_FO:SYNGENE25APR720PE":{"ohlc":{"open":22.55,"high":23.8,"low":18.35,"close":21.75},"depth":{"buy":[{"quantity":2000,"price":19.25,"orders":2},{"quantity":1000,"price":19.2,"orders":1},{"quantity":13000,"price":19.1,"orders":1},{"quantity":30000,"price":17.25,"orders":1},{"quantity":4000,"price":17.2,"orders":1}],"sell":[{"quantity":1000,"price":22.75,"orders":1},{"quantity":2000,"price":22.8,"orders":1},{"quantity":1000,"price":23.35,"orders":1},{"quantity":5000,"price":24.85,"orders":1},{"quantity":10000,"price":25.15,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|153716","symbol":"SYNGENE25APR720PE","last_price":21.75,"volume":133000,"average_price":21.41,"oi":137000.0,"net_change":1.8,"total_buy_quantity":121000.0,"total_sell_quantity":98000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.95,"last_trade_time":"1743498810921","oi_day_high":141000.0,"oi_day_low":81000.0},"NSE_FO:PFC25APR420PE":{"ohlc":{"open":18.7,"high":24.95,"low":15.2,"close":22.25},"depth":{"buy":[{"quantity":1300,"price":22.05,"orders":1},{"quantity":2600,"price":22.0,"orders":2},{"quantity":1300,"price":21.95,"orders":1},{"quantity":1300,"price":21.9,"orders":1},{"quantity":1300,"price":21.85,"orders":1}],"sell":[{"quantity":2600,"price":22.2,"orders":2},{"quantity":1300,"price":22.25,"orders":1},{"quantity":1300,"price":22.3,"orders":1},{"quantity":1300,"price":22.35,"orders":1},{"quantity":1300,"price":22.4,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|138149","symbol":"PFC25APR420PE","last_price":22.25,"volume":1757600,"average_price":19.44,"oi":1952600.0,"net_change":4.85,"total_buy_quantity":227500.0,"total_sell_quantity":170300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1743501569378","oi_day_high":2038400.0,"oi_day_low":1952600.0},"NSE_FO:CDSL25APR1180CE":{"ohlc":{"open":57.65,"high":63.15,"low":44.0,"close":49.95},"depth":{"buy":[{"quantity":700,"price":49.55,"orders":2},{"quantity":350,"price":49.5,"orders":1},{"quantity":350,"price":49.45,"orders":1},{"quantity":1400,"price":49.05,"orders":2},{"quantity":350,"price":49.0,"orders":1}],"sell":[{"quantity":350,"price":49.95,"orders":1},{"quantity":3150,"price":50.0,"orders":3},{"quantity":350,"price":50.1,"orders":1},{"quantity":350,"price":50.45,"orders":1},{"quantity":350,"price":50.55,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|73165","symbol":"CDSL25APR1180CE","last_price":49.95,"volume":261800,"average_price":52.79,"oi":150150.0,"net_change":-10.9,"total_buy_quantity":76650.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.4,"last_trade_time":"1743501586471","oi_day_high":151900.0,"oi_day_low":124600.0},"NSE_FO:POWERGRID25APR295CE":{"ohlc":{"open":6.35,"high":9.5,"low":4.85,"close":5.4},"depth":{"buy":[{"quantity":12600,"price":5.3,"orders":6},{"quantity":16200,"price":5.25,"orders":7},{"quantity":10800,"price":5.2,"orders":5},{"quantity":12600,"price":5.15,"orders":6},{"quantity":3600,"price":5.1,"orders":2}],"sell":[{"quantity":5400,"price":5.4,"orders":3},{"quantity":16200,"price":5.45,"orders":7},{"quantity":12600,"price":5.5,"orders":7},{"quantity":12600,"price":5.55,"orders":6},{"quantity":7200,"price":5.6,"orders":4}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|118428","symbol":"POWERGRID25APR295CE","last_price":5.4,"volume":3456000,"average_price":7.06,"oi":1269000.0,"net_change":-1.15,"total_buy_quantity":477000.0,"total_sell_quantity":644400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1743501580889","oi_day_high":1384200.0,"oi_day_low":1240200.0},"NSE_FO:ADANIPORTS25APR1200CE":{"ohlc":{"open":31.15,"high":39.85,"low":24.35,"close":27.6},"depth":{"buy":[{"quantity":800,"price":27.4,"orders":1},{"quantity":400,"price":27.25,"orders":1},{"quantity":800,"price":27.2,"orders":2},{"quantity":400,"price":27.15,"orders":1},{"quantity":400,"price":27.1,"orders":1}],"sell":[{"quantity":1200,"price":27.6,"orders":1},{"quantity":400,"price":27.7,"orders":1},{"quantity":400,"price":27.75,"orders":1},{"quantity":2400,"price":27.8,"orders":2},{"quantity":400,"price":27.85,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|86417","symbol":"ADANIPORTS25APR1200CE","last_price":27.6,"volume":2438000,"average_price":31.64,"oi":1304000.0,"net_change":-5.05,"total_buy_quantity":208000.0,"total_sell_quantity":284400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.75,"last_trade_time":"1743501595115","oi_day_high":1306000.0,"oi_day_low":1090400.0},"NSE_FO:MRF25APR113500PE":{"ohlc":{"open":2787.4,"high":2787.4,"low":2787.4,"close":2787.4},"depth":{"buy":[{"quantity":5,"price":1857.2,"orders":1},{"quantity":15,"price":1857.15,"orders":1},{"quantity":20,"price":1745.5,"orders":1},{"quantity":15,"price":1660.65,"orders":1},{"quantity":50,"price":1600.35,"orders":1}],"sell":[{"quantity":5,"price":3099.95,"orders":1},{"quantity":5,"price":3100.0,"orders":1},{"quantity":35,"price":3110.4,"orders":2},{"quantity":15,"price":3117.4,"orders":1},{"quantity":25,"price":3147.2,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|106522","symbol":"MRF25APR113500PE","last_price":2787.4,"volume":5,"average_price":2787.4,"oi":0.0,"net_change":-5413.35,"total_buy_quantity":180.0,"total_sell_quantity":185.0,"lower_circuit_limit":470.3,"upper_circuit_limit":4839.1,"last_trade_time":"1743500267809","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:POLYCAB25APR5200CE":{"ohlc":{"open":166.75,"high":184.05,"low":130.3,"close":148.05},"depth":{"buy":[{"quantity":125,"price":147.65,"orders":1},{"quantity":125,"price":147.5,"orders":1},{"quantity":125,"price":147.4,"orders":1},{"quantity":250,"price":147.0,"orders":2},{"quantity":125,"price":146.9,"orders":1}],"sell":[{"quantity":125,"price":149.4,"orders":1},{"quantity":125,"price":149.45,"orders":1},{"quantity":125,"price":149.95,"orders":1},{"quantity":125,"price":150.05,"orders":1},{"quantity":125,"price":150.3,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|139813","symbol":"POLYCAB25APR5200CE","last_price":148.05,"volume":151750,"average_price":156.73,"oi":134250.0,"net_change":-34.0,"total_buy_quantity":26625.0,"total_sell_quantity":29625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":390.75,"last_trade_time":"1743501599242","oi_day_high":134375.0,"oi_day_low":115000.0},"NSE_FO:AARTIIND25APR395CE":{"ohlc":{"open":13.55,"high":16.6,"low":11.35,"close":12.9},"depth":{"buy":[{"quantity":10000,"price":12.85,"orders":1},{"quantity":1000,"price":12.75,"orders":1},{"quantity":2000,"price":12.7,"orders":2},{"quantity":1000,"price":12.65,"orders":1},{"quantity":2000,"price":12.6,"orders":2}],"sell":[{"quantity":2000,"price":13.0,"orders":2},{"quantity":2000,"price":13.05,"orders":1},{"quantity":1000,"price":13.1,"orders":1},{"quantity":3000,"price":13.15,"orders":2},{"quantity":1000,"price":13.2,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|63326","symbol":"AARTIIND25APR395CE","last_price":12.9,"volume":290000,"average_price":13.32,"oi":120000.0,"net_change":-0.5,"total_buy_quantity":197000.0,"total_sell_quantity":171000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1743501557162","oi_day_high":128000.0,"oi_day_low":105000.0},"NSE_FO:LICHSGFIN25APR570PE":{"ohlc":{"open":18.9,"high":20.85,"low":15.45,"close":19.05},"depth":{"buy":[{"quantity":1000,"price":18.35,"orders":1},{"quantity":1000,"price":18.3,"orders":1},{"quantity":3000,"price":17.95,"orders":1},{"quantity":16000,"price":16.9,"orders":1},{"quantity":4000,"price":16.7,"orders":1}],"sell":[{"quantity":2000,"price":18.9,"orders":2},{"quantity":2000,"price":18.95,"orders":2},{"quantity":2000,"price":19.0,"orders":1},{"quantity":3000,"price":19.05,"orders":1},{"quantity":2000,"price":19.3,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|100873","symbol":"LICHSGFIN25APR570PE","last_price":19.05,"volume":431000,"average_price":18.23,"oi":267000.0,"net_change":0.8,"total_buy_quantity":114000.0,"total_sell_quantity":147000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1743501271036","oi_day_high":267000.0,"oi_day_low":223000.0},"NSE_FO:TATAMOTORS25APR670PE":{"ohlc":{"open":21.35,"high":23.15,"low":15.35,"close":19.75},"depth":{"buy":[{"quantity":550,"price":19.65,"orders":1},{"quantity":2200,"price":19.6,"orders":3},{"quantity":3300,"price":19.55,"orders":4},{"quantity":5500,"price":19.5,"orders":8},{"quantity":3850,"price":19.45,"orders":6}],"sell":[{"quantity":6050,"price":19.75,"orders":8},{"quantity":2750,"price":19.8,"orders":5},{"quantity":2750,"price":19.85,"orders":4},{"quantity":1100,"price":19.9,"orders":2},{"quantity":2200,"price":19.95,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|127979","symbol":"TATAMOTORS25APR670PE","last_price":19.75,"volume":4761900,"average_price":18.55,"oi":2187900.0,"net_change":0.45,"total_buy_quantity":236500.0,"total_sell_quantity":198000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1743501595881","oi_day_high":2287450.0,"oi_day_low":2138950.0},"NSE_FO:ASTRAL25APR1300PE":{"ohlc":{"open":45.65,"high":46.55,"low":30.25,"close":32.75},"depth":{"buy":[{"quantity":367,"price":32.4,"orders":1},{"quantity":367,"price":32.35,"orders":1},{"quantity":367,"price":32.25,"orders":1},{"quantity":734,"price":31.7,"orders":2},{"quantity":367,"price":30.05,"orders":1}],"sell":[{"quantity":734,"price":32.65,"orders":2},{"quantity":734,"price":32.8,"orders":1},{"quantity":367,"price":32.85,"orders":1},{"quantity":367,"price":33.0,"orders":1},{"quantity":367,"price":33.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|67719","symbol":"ASTRAL25APR1300PE","last_price":32.75,"volume":311950,"average_price":36.21,"oi":154140.0,"net_change":-9.3,"total_buy_quantity":60188.0,"total_sell_quantity":64959.0,"lower_circuit_limit":10.45,"upper_circuit_limit":73.65,"last_trade_time":"1743501597395","oi_day_high":167719.0,"oi_day_low":154140.0},"NSE_FO:GMRAIRPORT25APR76PE":{"ohlc":{"open":2.05,"high":2.25,"low":1.45,"close":1.7},"depth":{"buy":[{"quantity":28125,"price":1.6,"orders":5},{"quantity":28125,"price":1.55,"orders":3},{"quantity":22500,"price":1.5,"orders":4},{"quantity":11250,"price":1.45,"orders":2},{"quantity":11250,"price":1.4,"orders":2}],"sell":[{"quantity":16875,"price":1.7,"orders":2},{"quantity":78750,"price":1.75,"orders":12},{"quantity":33750,"price":1.8,"orders":4},{"quantity":90000,"price":1.85,"orders":6},{"quantity":5625,"price":1.9,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|108643","symbol":"GMRAIRPORT25APR76PE","last_price":1.7,"volume":1918125,"average_price":1.76,"oi":855000.0,"net_change":-0.75,"total_buy_quantity":2278125.0,"total_sell_quantity":1091250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1743501511904","oi_day_high":933750.0,"oi_day_low":765000.0},"NSE_FO:APOLLOTYRE25APR430CE":{"ohlc":{"open":14.0,"high":14.0,"low":9.0,"close":9.5},"depth":{"buy":[{"quantity":1700,"price":9.4,"orders":1},{"quantity":5100,"price":9.35,"orders":2},{"quantity":5100,"price":9.3,"orders":2},{"quantity":3400,"price":9.25,"orders":1},{"quantity":1700,"price":9.1,"orders":1}],"sell":[{"quantity":1700,"price":9.55,"orders":1},{"quantity":6800,"price":9.6,"orders":3},{"quantity":5100,"price":9.65,"orders":2},{"quantity":10200,"price":9.7,"orders":2},{"quantity":5100,"price":9.75,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|66866","symbol":"APOLLOTYRE25APR430CE","last_price":9.5,"volume":598400,"average_price":11.02,"oi":504900.0,"net_change":-1.85,"total_buy_quantity":246500.0,"total_sell_quantity":331500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1743501587547","oi_day_high":504900.0,"oi_day_low":425000.0},"NSE_FO:UNIONBANK25APR125PE":{"ohlc":{"open":4.15,"high":5.25,"low":3.8,"close":4.1},"depth":{"buy":[{"quantity":30975,"price":4.0,"orders":2},{"quantity":17700,"price":3.95,"orders":4},{"quantity":30975,"price":3.9,"orders":5},{"quantity":4425,"price":3.85,"orders":1},{"quantity":8850,"price":3.8,"orders":2}],"sell":[{"quantity":35400,"price":4.1,"orders":5},{"quantity":30975,"price":4.15,"orders":5},{"quantity":17700,"price":4.2,"orders":4},{"quantity":22125,"price":4.25,"orders":4},{"quantity":8850,"price":4.3,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|137708","symbol":"UNIONBANK25APR125PE","last_price":4.1,"volume":1557600,"average_price":4.4,"oi":1048725.0,"net_change":0.15,"total_buy_quantity":743400.0,"total_sell_quantity":960225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1743501540004","oi_day_high":1115100.0,"oi_day_low":1008900.0},"NSE_FO:MCX25APR5200PE":{"ohlc":{"open":151.95,"high":190.0,"low":120.0,"close":185.3},"depth":{"buy":[{"quantity":100,"price":186.0,"orders":1},{"quantity":100,"price":185.95,"orders":1},{"quantity":100,"price":185.2,"orders":1},{"quantity":100,"price":184.25,"orders":1},{"quantity":100,"price":182.1,"orders":1}],"sell":[{"quantity":100,"price":186.8,"orders":1},{"quantity":200,"price":187.95,"orders":1},{"quantity":100,"price":188.4,"orders":1},{"quantity":100,"price":188.45,"orders":1},{"quantity":100,"price":188.55,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|132019","symbol":"MCX25APR5200PE","last_price":185.3,"volume":116900,"average_price":155.72,"oi":50700.0,"net_change":21.15,"total_buy_quantity":13900.0,"total_sell_quantity":16000.0,"lower_circuit_limit":1.85,"upper_circuit_limit":326.45,"last_trade_time":"1743501594860","oi_day_high":55500.0,"oi_day_low":46500.0},"NSE_FO:ICICIBANK25APR1340PE":{"ohlc":{"open":23.2,"high":36.9,"low":21.2,"close":35.65},"depth":{"buy":[{"quantity":700,"price":35.65,"orders":1},{"quantity":1400,"price":35.6,"orders":2},{"quantity":1400,"price":35.55,"orders":2},{"quantity":700,"price":35.5,"orders":1},{"quantity":1400,"price":35.45,"orders":2}],"sell":[{"quantity":1400,"price":35.85,"orders":2},{"quantity":3500,"price":35.9,"orders":3},{"quantity":700,"price":35.95,"orders":1},{"quantity":2100,"price":36.0,"orders":3},{"quantity":1400,"price":36.05,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|116724","symbol":"ICICIBANK25APR1340PE","last_price":35.65,"volume":2577400,"average_price":28.16,"oi":702100.0,"net_change":13.4,"total_buy_quantity":107800.0,"total_sell_quantity":99400.0,"lower_circuit_limit":1.85,"upper_circuit_limit":63.3,"last_trade_time":"1743501588765","oi_day_high":702800.0,"oi_day_low":603400.0},"NSE_FO:IGL25APR195CE":{"ohlc":{"open":10.6,"high":12.0,"low":8.55,"close":9.6},"depth":{"buy":[{"quantity":2750,"price":9.5,"orders":1},{"quantity":8250,"price":9.45,"orders":2},{"quantity":11000,"price":9.4,"orders":3},{"quantity":2750,"price":9.35,"orders":1},{"quantity":2750,"price":9.3,"orders":1}],"sell":[{"quantity":2750,"price":9.7,"orders":1},{"quantity":2750,"price":9.75,"orders":1},{"quantity":2750,"price":9.8,"orders":1},{"quantity":2750,"price":9.85,"orders":1},{"quantity":11000,"price":9.9,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|118880","symbol":"IGL25APR195CE","last_price":9.6,"volume":420750,"average_price":9.98,"oi":374000.0,"net_change":-2.6,"total_buy_quantity":374000.0,"total_sell_quantity":231000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1743501454201","oi_day_high":393250.0,"oi_day_low":371250.0},"NSE_FO:CYIENT25APR1280PE":{"ohlc":{"open":60.0,"high":73.75,"low":59.95,"close":73.7},"depth":{"buy":[{"quantity":300,"price":74.6,"orders":1},{"quantity":300,"price":74.55,"orders":1},{"quantity":300,"price":74.5,"orders":1},{"quantity":300,"price":74.45,"orders":1},{"quantity":300,"price":74.35,"orders":1}],"sell":[{"quantity":300,"price":75.6,"orders":1},{"quantity":300,"price":75.65,"orders":1},{"quantity":300,"price":75.75,"orders":1},{"quantity":300,"price":75.85,"orders":1},{"quantity":900,"price":76.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|102442","symbol":"CYIENT25APR1280PE","last_price":73.7,"volume":7200,"average_price":66.57,"oi":5400.0,"net_change":8.9,"total_buy_quantity":17100.0,"total_sell_quantity":31800.0,"lower_circuit_limit":13.5,"upper_circuit_limit":116.1,"last_trade_time":"1743501185792","oi_day_high":6000.0,"oi_day_low":5100.0},"NSE_FO:OIL25APR390PE":{"ohlc":{"open":14.5,"high":18.45,"low":13.55,"close":17.35},"depth":{"buy":[{"quantity":1075,"price":16.85,"orders":1},{"quantity":1075,"price":16.8,"orders":1},{"quantity":1075,"price":16.75,"orders":1},{"quantity":6450,"price":16.7,"orders":1},{"quantity":1075,"price":16.65,"orders":1}],"sell":[{"quantity":1075,"price":17.25,"orders":1},{"quantity":1075,"price":17.3,"orders":1},{"quantity":1075,"price":17.7,"orders":1},{"quantity":3225,"price":17.85,"orders":1},{"quantity":1075,"price":18.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|111259","symbol":"OIL25APR390PE","last_price":17.35,"volume":247250,"average_price":15.49,"oi":189200.0,"net_change":-1.85,"total_buy_quantity":231125.0,"total_sell_quantity":198875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1743501502348","oi_day_high":189200.0,"oi_day_low":145125.0},"NSE_FO:INDIANB25APR550PE":{"ohlc":{"open":25.85,"high":31.1,"low":25.25,"close":31.1},"depth":{"buy":[{"quantity":1900,"price":29.2,"orders":1},{"quantity":2850,"price":28.5,"orders":1},{"quantity":2850,"price":27.35,"orders":1},{"quantity":9500,"price":25.65,"orders":1},{"quantity":2850,"price":24.1,"orders":1}],"sell":[{"quantity":1900,"price":30.9,"orders":1},{"quantity":2850,"price":32.3,"orders":1},{"quantity":2850,"price":33.85,"orders":1},{"quantity":9500,"price":33.9,"orders":1},{"quantity":2850,"price":35.2,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|93380","symbol":"INDIANB25APR550PE","last_price":31.1,"volume":34200,"average_price":27.65,"oi":116850.0,"net_change":4.7,"total_buy_quantity":99750.0,"total_sell_quantity":100700.0,"lower_circuit_limit":6.4,"upper_circuit_limit":46.4,"last_trade_time":"1743501577953","oi_day_high":132050.0,"oi_day_low":115900.0},"NSE_FO:COALINDIA25APR395CE":{"ohlc":{"open":12.8,"high":15.45,"low":10.6,"close":11.95},"depth":{"buy":[{"quantity":5250,"price":11.75,"orders":4},{"quantity":2100,"price":11.7,"orders":2},{"quantity":7350,"price":11.65,"orders":5},{"quantity":2100,"price":11.6,"orders":2},{"quantity":1050,"price":11.55,"orders":1}],"sell":[{"quantity":1050,"price":11.9,"orders":1},{"quantity":2100,"price":11.95,"orders":2},{"quantity":2100,"price":12.0,"orders":2},{"quantity":2100,"price":12.05,"orders":2},{"quantity":2100,"price":12.1,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|75114","symbol":"COALINDIA25APR395CE","last_price":11.95,"volume":620550,"average_price":12.83,"oi":333900.0,"net_change":-0.75,"total_buy_quantity":185850.0,"total_sell_quantity":96600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1743501599358","oi_day_high":373800.0,"oi_day_low":331800.0},"NSE_FO:HAL25APR4150CE":{"ohlc":{"open":255.0,"high":371.45,"low":219.45,"close":232.3},"depth":{"buy":[{"quantity":150,"price":229.65,"orders":1},{"quantity":150,"price":229.6,"orders":1},{"quantity":150,"price":228.95,"orders":1},{"quantity":150,"price":228.9,"orders":1},{"quantity":150,"price":228.2,"orders":1}],"sell":[{"quantity":450,"price":231.15,"orders":2},{"quantity":150,"price":231.2,"orders":1},{"quantity":750,"price":231.9,"orders":1},{"quantity":300,"price":231.95,"orders":1},{"quantity":300,"price":232.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|85332","symbol":"HAL25APR4150CE","last_price":232.3,"volume":152550,"average_price":280.58,"oi":81750.0,"net_change":30.1,"total_buy_quantity":10800.0,"total_sell_quantity":22050.0,"lower_circuit_limit":27.85,"upper_circuit_limit":659.65,"last_trade_time":"1743501596535","oi_day_high":88950.0,"oi_day_low":71100.0},"NSE_FO:IRFC25APR125PE":{"ohlc":{"open":7.15,"high":7.45,"low":5.5,"close":5.7},"depth":{"buy":[{"quantity":21150,"price":5.65,"orders":4},{"quantity":24675,"price":5.6,"orders":4},{"quantity":21150,"price":5.55,"orders":4},{"quantity":7050,"price":5.5,"orders":1},{"quantity":10575,"price":5.45,"orders":2}],"sell":[{"quantity":17625,"price":5.75,"orders":4},{"quantity":17625,"price":5.8,"orders":4},{"quantity":59925,"price":5.85,"orders":5},{"quantity":14100,"price":5.9,"orders":3},{"quantity":14100,"price":5.95,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|123474","symbol":"IRFC25APR125PE","last_price":5.7,"volume":2506275,"average_price":6.19,"oi":1311300.0,"net_change":-0.85,"total_buy_quantity":514650.0,"total_sell_quantity":592200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1743501524487","oi_day_high":1350075.0,"oi_day_low":1198500.0},"NSE_FO:NATIONALUM25APR180PE":{"ohlc":{"open":9.75,"high":9.9,"low":7.4,"close":9.4},"depth":{"buy":[{"quantity":3750,"price":9.3,"orders":1},{"quantity":18750,"price":9.25,"orders":3},{"quantity":11250,"price":9.2,"orders":2},{"quantity":22500,"price":9.15,"orders":4},{"quantity":7500,"price":9.1,"orders":2}],"sell":[{"quantity":7500,"price":9.4,"orders":2},{"quantity":7500,"price":9.45,"orders":2},{"quantity":7500,"price":9.5,"orders":2},{"quantity":11250,"price":9.55,"orders":1},{"quantity":3750,"price":9.75,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|52773","symbol":"NATIONALUM25APR180PE","last_price":9.4,"volume":2182500,"average_price":8.64,"oi":2973750.0,"net_change":0.1,"total_buy_quantity":558750.0,"total_sell_quantity":405000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1743501599964","oi_day_high":2973750.0,"oi_day_low":2771250.0},"NSE_FO:ABCAPITAL25APR185CE":{"ohlc":{"open":5.55,"high":7.15,"low":4.3,"close":6.0},"depth":{"buy":[{"quantity":5400,"price":6.0,"orders":2},{"quantity":27000,"price":5.95,"orders":8},{"quantity":5400,"price":5.9,"orders":2},{"quantity":10800,"price":5.85,"orders":3},{"quantity":8100,"price":5.8,"orders":3}],"sell":[{"quantity":8100,"price":6.1,"orders":3},{"quantity":8100,"price":6.15,"orders":2},{"quantity":2700,"price":6.2,"orders":1},{"quantity":2700,"price":6.25,"orders":1},{"quantity":5400,"price":6.3,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|83774","symbol":"ABCAPITAL25APR185CE","last_price":6.0,"volume":1895400,"average_price":5.68,"oi":1539000.0,"net_change":-0.55,"total_buy_quantity":564300.0,"total_sell_quantity":305100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1743501588063","oi_day_high":1584900.0,"oi_day_low":1296000.0},"NSE_FO:TITAGARH25APR820CE":{"ohlc":{"open":36.5,"high":40.5,"low":28.7,"close":34.3},"depth":{"buy":[{"quantity":1875,"price":34.05,"orders":2},{"quantity":1875,"price":34.0,"orders":3},{"quantity":1250,"price":33.95,"orders":2},{"quantity":6250,"price":33.5,"orders":3},{"quantity":1250,"price":33.4,"orders":1}],"sell":[{"quantity":1875,"price":34.5,"orders":3},{"quantity":625,"price":34.55,"orders":1},{"quantity":625,"price":34.6,"orders":1},{"quantity":1875,"price":34.85,"orders":1},{"quantity":625,"price":34.9,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|133435","symbol":"TITAGARH25APR820CE","last_price":34.3,"volume":1060000,"average_price":35.21,"oi":961250.0,"net_change":-2.05,"total_buy_quantity":155625.0,"total_sell_quantity":258750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.85,"last_trade_time":"1743501583246","oi_day_high":979375.0,"oi_day_low":842500.0},"NSE_FO:SHREECEM25APR30250CE":{"ohlc":{"open":1100.0,"high":1100.0,"low":850.0,"close":850.0},"depth":{"buy":[{"quantity":25,"price":692.25,"orders":1},{"quantity":75,"price":692.2,"orders":1},{"quantity":75,"price":692.1,"orders":1},{"quantity":75,"price":659.9,"orders":1},{"quantity":25,"price":659.85,"orders":1}],"sell":[{"quantity":25,"price":976.7,"orders":1},{"quantity":75,"price":976.75,"orders":1},{"quantity":100,"price":991.25,"orders":1},{"quantity":75,"price":1066.0,"orders":1},{"quantity":250,"price":1097.7,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|122153","symbol":"SHREECEM25APR30250CE","last_price":850.0,"volume":400,"average_price":906.16,"oi":250.0,"net_change":-346.3,"total_buy_quantity":1450.0,"total_sell_quantity":900.0,"lower_circuit_limit":200.05,"upper_circuit_limit":1777.55,"last_trade_time":"1743501054225","oi_day_high":300.0,"oi_day_low":125.0},"NSE_FO:GLENMARK25APR1520PE":{"ohlc":{"open":44.05,"high":57.5,"low":33.25,"close":54.65},"depth":{"buy":[{"quantity":325,"price":54.7,"orders":1},{"quantity":325,"price":54.65,"orders":1},{"quantity":325,"price":53.65,"orders":1},{"quantity":325,"price":53.5,"orders":1},{"quantity":975,"price":51.85,"orders":1}],"sell":[{"quantity":650,"price":56.0,"orders":2},{"quantity":325,"price":56.05,"orders":1},{"quantity":975,"price":56.45,"orders":1},{"quantity":975,"price":56.85,"orders":1},{"quantity":975,"price":57.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|108324","symbol":"GLENMARK25APR1520PE","last_price":54.65,"volume":155675,"average_price":46.29,"oi":24375.0,"net_change":12.75,"total_buy_quantity":43225.0,"total_sell_quantity":51350.0,"lower_circuit_limit":4.65,"upper_circuit_limit":79.15,"last_trade_time":"1743501585006","oi_day_high":32500.0,"oi_day_low":19500.0},"NSE_FO:CAMS25APR3700CE":{"ohlc":{"open":139.95,"high":158.85,"low":103.65,"close":128.05},"depth":{"buy":[{"quantity":625,"price":128.05,"orders":1},{"quantity":125,"price":127.9,"orders":1},{"quantity":125,"price":127.85,"orders":1},{"quantity":125,"price":125.3,"orders":1},{"quantity":125,"price":125.25,"orders":1}],"sell":[{"quantity":250,"price":129.8,"orders":2},{"quantity":125,"price":129.85,"orders":1},{"quantity":250,"price":129.95,"orders":1},{"quantity":125,"price":130.0,"orders":1},{"quantity":125,"price":130.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|72528","symbol":"CAMS25APR3700CE","last_price":128.05,"volume":213875,"average_price":130.83,"oi":71500.0,"net_change":3.0,"total_buy_quantity":26000.0,"total_sell_quantity":32375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":284.3,"last_trade_time":"1743501587895","oi_day_high":76000.0,"oi_day_low":53375.0},"NSE_FO:LUPIN25APR2020PE":{"ohlc":{"open":72.8,"high":101.8,"low":56.35,"close":98.85},"depth":{"buy":[{"quantity":425,"price":96.5,"orders":1},{"quantity":425,"price":96.45,"orders":1},{"quantity":425,"price":94.4,"orders":1},{"quantity":425,"price":93.7,"orders":1},{"quantity":1275,"price":93.65,"orders":1}],"sell":[{"quantity":425,"price":98.0,"orders":1},{"quantity":425,"price":98.05,"orders":1},{"quantity":425,"price":98.15,"orders":1},{"quantity":850,"price":99.2,"orders":1},{"quantity":425,"price":99.25,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|102838","symbol":"LUPIN25APR2020PE","last_price":98.85,"volume":158950,"average_price":73.45,"oi":45050.0,"net_change":40.8,"total_buy_quantity":30175.0,"total_sell_quantity":36125.0,"lower_circuit_limit":11.8,"upper_circuit_limit":185.4,"last_trade_time":"1743501439108","oi_day_high":49300.0,"oi_day_low":40375.0},"NSE_FO:INDUSINDBK25APR670PE":{"ohlc":{"open":49.05,"high":49.15,"low":26.15,"close":28.2},"depth":{"buy":[{"quantity":500,"price":27.95,"orders":1},{"quantity":1500,"price":27.9,"orders":3},{"quantity":500,"price":27.8,"orders":1},{"quantity":1000,"price":27.75,"orders":2},{"quantity":1500,"price":27.6,"orders":1}],"sell":[{"quantity":500,"price":28.0,"orders":1},{"quantity":1000,"price":28.05,"orders":2},{"quantity":1000,"price":28.1,"orders":2},{"quantity":1000,"price":28.15,"orders":2},{"quantity":1000,"price":28.2,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|42530","symbol":"INDUSINDBK25APR670PE","last_price":28.2,"volume":1646500,"average_price":31.82,"oi":517000.0,"net_change":-22.35,"total_buy_quantity":123500.0,"total_sell_quantity":127500.0,"lower_circuit_limit":5.55,"upper_circuit_limit":82.3,"last_trade_time":"1743501595837","oi_day_high":535500.0,"oi_day_low":449500.0},"NSE_FO:JSL25APR580PE":{"ohlc":{"open":26.0,"high":26.0,"low":19.75,"close":24.5},"depth":{"buy":[{"quantity":1550,"price":24.5,"orders":1},{"quantity":1550,"price":24.4,"orders":1},{"quantity":2325,"price":24.35,"orders":2},{"quantity":775,"price":24.3,"orders":1},{"quantity":775,"price":24.15,"orders":1}],"sell":[{"quantity":1550,"price":25.15,"orders":1},{"quantity":775,"price":25.2,"orders":1},{"quantity":1550,"price":25.55,"orders":1},{"quantity":775,"price":25.6,"orders":1},{"quantity":1550,"price":25.75,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|125022","symbol":"JSL25APR580PE","last_price":24.5,"volume":64325,"average_price":23.18,"oi":62000.0,"net_change":0.3,"total_buy_quantity":134075.0,"total_sell_quantity":44950.0,"lower_circuit_limit":4.2,"upper_circuit_limit":44.2,"last_trade_time":"1743501580397","oi_day_high":65875.0,"oi_day_low":45725.0},"NSE_FO:BRITANNIA25APR4850CE":{"ohlc":{"open":163.15,"high":193.7,"low":146.0,"close":158.55},"depth":{"buy":[{"quantity":100,"price":140.7,"orders":1},{"quantity":100,"price":140.65,"orders":1},{"quantity":100,"price":140.55,"orders":1},{"quantity":400,"price":140.2,"orders":1},{"quantity":100,"price":140.05,"orders":1}],"sell":[{"quantity":200,"price":157.95,"orders":1},{"quantity":100,"price":158.55,"orders":1},{"quantity":100,"price":159.4,"orders":1},{"quantity":100,"price":159.65,"orders":1},{"quantity":200,"price":159.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|71951","symbol":"BRITANNIA25APR4850CE","last_price":158.55,"volume":32400,"average_price":162.93,"oi":21800.0,"net_change":-22.85,"total_buy_quantity":7600.0,"total_sell_quantity":13300.0,"lower_circuit_limit":55.75,"upper_circuit_limit":307.05,"last_trade_time":"1743501053194","oi_day_high":28100.0,"oi_day_low":21600.0},"NSE_FO:DIXON25APR13500PE":{"ohlc":{"open":796.0,"high":933.1,"low":602.45,"close":913.9},"depth":{"buy":[{"quantity":50,"price":906.0,"orders":1},{"quantity":100,"price":904.65,"orders":1},{"quantity":100,"price":904.6,"orders":1},{"quantity":50,"price":900.95,"orders":1},{"quantity":100,"price":898.75,"orders":1}],"sell":[{"quantity":50,"price":912.0,"orders":1},{"quantity":100,"price":913.45,"orders":1},{"quantity":50,"price":917.85,"orders":1},{"quantity":100,"price":917.9,"orders":1},{"quantity":100,"price":925.2,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|104646","symbol":"DIXON25APR13500PE","last_price":913.9,"volume":94900,"average_price":746.62,"oi":40050.0,"net_change":133.6,"total_buy_quantity":3900.0,"total_sell_quantity":5050.0,"lower_circuit_limit":217.8,"upper_circuit_limit":1342.8,"last_trade_time":"1743501548652","oi_day_high":43500.0,"oi_day_low":39200.0},"NSE_FO:RELIANCE25APR1280PE":{"ohlc":{"open":30.6,"high":40.35,"low":25.6,"close":37.0},"depth":{"buy":[{"quantity":500,"price":36.95,"orders":1},{"quantity":500,"price":36.9,"orders":1},{"quantity":500,"price":36.85,"orders":1},{"quantity":500,"price":36.8,"orders":1},{"quantity":1000,"price":36.75,"orders":2}],"sell":[{"quantity":1000,"price":37.15,"orders":2},{"quantity":1000,"price":37.2,"orders":2},{"quantity":1000,"price":37.25,"orders":2},{"quantity":1500,"price":37.3,"orders":2},{"quantity":1500,"price":37.35,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|141564","symbol":"RELIANCE25APR1280PE","last_price":37.0,"volume":2599500,"average_price":32.43,"oi":1383500.0,"net_change":8.3,"total_buy_quantity":59500.0,"total_sell_quantity":90500.0,"lower_circuit_limit":3.95,"upper_circuit_limit":77.1,"last_trade_time":"1743501597645","oi_day_high":1709500.0,"oi_day_low":1383500.0},"NSE_FO:INDHOTEL25APR790PE":{"ohlc":{"open":27.0,"high":28.1,"low":16.4,"close":16.6},"depth":{"buy":[{"quantity":1000,"price":16.55,"orders":1},{"quantity":1000,"price":16.5,"orders":1},{"quantity":2000,"price":16.45,"orders":2},{"quantity":2000,"price":16.4,"orders":2},{"quantity":1000,"price":16.35,"orders":1}],"sell":[{"quantity":1000,"price":16.9,"orders":1},{"quantity":3000,"price":16.95,"orders":2},{"quantity":1000,"price":17.0,"orders":1},{"quantity":1000,"price":17.3,"orders":1},{"quantity":1000,"price":17.85,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|93170","symbol":"INDHOTEL25APR790PE","last_price":16.6,"volume":926000,"average_price":22.22,"oi":160000.0,"net_change":-9.25,"total_buy_quantity":128000.0,"total_sell_quantity":146000.0,"lower_circuit_limit":3.05,"upper_circuit_limit":48.65,"last_trade_time":"1743501572466","oi_day_high":183000.0,"oi_day_low":142000.0},"NSE_FO:AMBUJACEM25APR545PE":{"ohlc":{"open":20.45,"high":22.25,"low":17.0,"close":21.85},"depth":{"buy":[{"quantity":900,"price":21.7,"orders":1},{"quantity":900,"price":21.4,"orders":1},{"quantity":900,"price":21.35,"orders":1},{"quantity":900,"price":21.2,"orders":1},{"quantity":900,"price":21.1,"orders":1}],"sell":[{"quantity":1800,"price":21.95,"orders":2},{"quantity":900,"price":22.3,"orders":1},{"quantity":900,"price":22.35,"orders":1},{"quantity":900,"price":22.6,"orders":1},{"quantity":900,"price":24.8,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|65755","symbol":"AMBUJACEM25APR545PE","last_price":21.85,"volume":56700,"average_price":19.85,"oi":45000.0,"net_change":2.3,"total_buy_quantity":108000.0,"total_sell_quantity":78300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1743501510953","oi_day_high":54000.0,"oi_day_low":45000.0},"NSE_FO:MANAPPURAM25APR235CE":{"ohlc":{"open":6.6,"high":7.8,"low":5.7,"close":6.4},"depth":{"buy":[{"quantity":12000,"price":6.45,"orders":2},{"quantity":3000,"price":6.4,"orders":1},{"quantity":3000,"price":6.35,"orders":1},{"quantity":3000,"price":6.3,"orders":1},{"quantity":3000,"price":6.25,"orders":1}],"sell":[{"quantity":3000,"price":6.55,"orders":1},{"quantity":6000,"price":6.6,"orders":2},{"quantity":18000,"price":6.7,"orders":4},{"quantity":9000,"price":6.75,"orders":1},{"quantity":9000,"price":6.8,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|131088","symbol":"MANAPPURAM25APR235CE","last_price":6.4,"volume":1950000,"average_price":6.46,"oi":1701000.0,"net_change":-0.6,"total_buy_quantity":321000.0,"total_sell_quantity":765000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1743501464540","oi_day_high":1758000.0,"oi_day_low":1548000.0},"NSE_FO:ADANIGREEN25APR960PE":{"ohlc":{"open":66.0,"high":74.2,"low":57.9,"close":69.15},"depth":{"buy":[{"quantity":375,"price":67.65,"orders":1},{"quantity":375,"price":67.6,"orders":1},{"quantity":750,"price":67.5,"orders":1},{"quantity":375,"price":67.45,"orders":1},{"quantity":2250,"price":65.7,"orders":2}],"sell":[{"quantity":375,"price":69.05,"orders":1},{"quantity":3750,"price":69.1,"orders":2},{"quantity":375,"price":69.15,"orders":1},{"quantity":375,"price":69.95,"orders":1},{"quantity":375,"price":70.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|86314","symbol":"ADANIGREEN25APR960PE","last_price":69.15,"volume":346500,"average_price":63.54,"oi":226125.0,"net_change":3.9,"total_buy_quantity":30750.0,"total_sell_quantity":54750.0,"lower_circuit_limit":16.0,"upper_circuit_limit":114.5,"last_trade_time":"1743501319588","oi_day_high":275625.0,"oi_day_low":226125.0},"NSE_FO:TVSMOTOR25APR2460PE":{"ohlc":{"open":80.65,"high":100.85,"low":67.5,"close":74.8},"depth":{"buy":[{"quantity":350,"price":72.4,"orders":1},{"quantity":350,"price":68.25,"orders":1},{"quantity":3850,"price":68.2,"orders":1},{"quantity":3500,"price":64.3,"orders":1},{"quantity":1750,"price":62.0,"orders":1}],"sell":[{"quantity":350,"price":75.8,"orders":1},{"quantity":350,"price":76.0,"orders":1},{"quantity":1750,"price":82.8,"orders":1},{"quantity":3850,"price":83.9,"orders":1},{"quantity":350,"price":85.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|136112","symbol":"TVSMOTOR25APR2460PE","last_price":74.8,"volume":183400,"average_price":79.4,"oi":37100.0,"net_change":-13.15,"total_buy_quantity":43050.0,"total_sell_quantity":46550.0,"lower_circuit_limit":18.55,"upper_circuit_limit":157.35,"last_trade_time":"1743500912882","oi_day_high":48300.0,"oi_day_low":36750.0},"NSE_FO:HINDALCO25APR690PE":{"ohlc":{"open":26.4,"high":34.7,"low":23.2,"close":33.05},"depth":{"buy":[{"quantity":1400,"price":33.15,"orders":1},{"quantity":4200,"price":33.1,"orders":3},{"quantity":1400,"price":32.7,"orders":1},{"quantity":2800,"price":32.45,"orders":1},{"quantity":4200,"price":32.4,"orders":1}],"sell":[{"quantity":2800,"price":33.35,"orders":2},{"quantity":1400,"price":33.4,"orders":1},{"quantity":1400,"price":33.55,"orders":1},{"quantity":2800,"price":33.7,"orders":1},{"quantity":4200,"price":33.75,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|88459","symbol":"HINDALCO25APR690PE","last_price":33.05,"volume":1363600,"average_price":29.11,"oi":740600.0,"net_change":8.95,"total_buy_quantity":162400.0,"total_sell_quantity":140000.0,"lower_circuit_limit":4.1,"upper_circuit_limit":44.1,"last_trade_time":"1743501480004","oi_day_high":800800.0,"oi_day_low":658000.0},"NSE_FO:SHRIRAMFIN25APR680PE":{"ohlc":{"open":44.95,"high":49.7,"low":39.0,"close":47.65},"depth":{"buy":[{"quantity":1500,"price":46.55,"orders":1},{"quantity":750,"price":46.5,"orders":1},{"quantity":1500,"price":46.4,"orders":1},{"quantity":750,"price":46.35,"orders":1},{"quantity":1500,"price":45.4,"orders":1}],"sell":[{"quantity":750,"price":47.25,"orders":1},{"quantity":1500,"price":49.75,"orders":1},{"quantity":10500,"price":49.8,"orders":5},{"quantity":1500,"price":49.85,"orders":1},{"quantity":7500,"price":49.9,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|144636","symbol":"SHRIRAMFIN25APR680PE","last_price":47.65,"volume":71250,"average_price":43.81,"oi":159000.0,"net_change":10.8,"total_buy_quantity":79500.0,"total_sell_quantity":90000.0,"lower_circuit_limit":11.1,"upper_circuit_limit":62.6,"last_trade_time":"1743501430415","oi_day_high":162000.0,"oi_day_low":155250.0},"NSE_FO:KPITTECH25APR1340CE":{"ohlc":{"open":30.0,"high":30.0,"low":18.45,"close":20.35},"depth":{"buy":[{"quantity":400,"price":19.8,"orders":1},{"quantity":800,"price":19.6,"orders":1},{"quantity":400,"price":19.55,"orders":1},{"quantity":400,"price":18.45,"orders":1},{"quantity":1200,"price":18.4,"orders":1}],"sell":[{"quantity":800,"price":20.75,"orders":1},{"quantity":800,"price":20.8,"orders":1},{"quantity":1200,"price":20.85,"orders":2},{"quantity":400,"price":20.9,"orders":1},{"quantity":800,"price":21.15,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|100248","symbol":"KPITTECH25APR1340CE","last_price":20.35,"volume":36000,"average_price":22.51,"oi":26400.0,"net_change":-15.95,"total_buy_quantity":83200.0,"total_sell_quantity":77600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.2,"last_trade_time":"1743501493001","oi_day_high":34000.0,"oi_day_low":26400.0},"NSE_FO:ABFRL25APR255CE":{"ohlc":{"open":9.5,"high":13.6,"low":9.5,"close":11.1},"depth":{"buy":[{"quantity":2600,"price":11.05,"orders":1},{"quantity":13000,"price":11.0,"orders":2},{"quantity":2600,"price":10.9,"orders":1},{"quantity":2600,"price":10.8,"orders":1},{"quantity":2600,"price":10.75,"orders":1}],"sell":[{"quantity":13000,"price":11.15,"orders":3},{"quantity":7800,"price":11.2,"orders":2},{"quantity":7800,"price":11.25,"orders":2},{"quantity":2600,"price":11.3,"orders":1},{"quantity":7800,"price":11.35,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|63984","symbol":"ABFRL25APR255CE","last_price":11.1,"volume":439400,"average_price":11.31,"oi":262600.0,"net_change":1.25,"total_buy_quantity":275600.0,"total_sell_quantity":340600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1743501568164","oi_day_high":275600.0,"oi_day_low":244400.0},"NSE_FO:RBLBANK25APR177.5PE":{"ohlc":{"open":6.9,"high":8.35,"low":6.7,"close":7.25},"depth":{"buy":[{"quantity":5000,"price":7.0,"orders":1},{"quantity":2500,"price":6.95,"orders":1},{"quantity":2500,"price":6.9,"orders":1},{"quantity":7500,"price":6.65,"orders":1},{"quantity":40000,"price":6.3,"orders":1}],"sell":[{"quantity":2500,"price":7.1,"orders":1},{"quantity":5000,"price":7.15,"orders":1},{"quantity":2500,"price":7.55,"orders":1},{"quantity":7500,"price":7.6,"orders":1},{"quantity":25000,"price":7.9,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|119298","symbol":"RBLBANK25APR177.5PE","last_price":7.25,"volume":187500,"average_price":7.4,"oi":137500.0,"net_change":-1.5,"total_buy_quantity":397500.0,"total_sell_quantity":402500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1743501281507","oi_day_high":147500.0,"oi_day_low":125000.0},"NSE_FO:INDIGO25APR5150PE":{"ohlc":{"open":187.8,"high":219.6,"low":164.9,"close":195.7},"depth":{"buy":[{"quantity":150,"price":184.1,"orders":1},{"quantity":150,"price":183.1,"orders":1},{"quantity":1500,"price":173.0,"orders":1},{"quantity":450,"price":170.85,"orders":1},{"quantity":450,"price":170.7,"orders":1}],"sell":[{"quantity":300,"price":199.65,"orders":2},{"quantity":150,"price":199.7,"orders":1},{"quantity":150,"price":199.8,"orders":1},{"quantity":150,"price":200.3,"orders":1},{"quantity":600,"price":210.7,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|93834","symbol":"INDIGO25APR5150PE","last_price":195.7,"volume":39900,"average_price":192.29,"oi":11250.0,"net_change":13.45,"total_buy_quantity":8550.0,"total_sell_quantity":13650.0,"lower_circuit_limit":44.8,"upper_circuit_limit":319.7,"last_trade_time":"1743501044178","oi_day_high":15150.0,"oi_day_low":10800.0},"NSE_FO:SBILIFE25APR1540CE":{"ohlc":{"open":46.85,"high":59.05,"low":41.0,"close":41.2},"depth":{"buy":[{"quantity":375,"price":40.15,"orders":1},{"quantity":375,"price":39.3,"orders":1},{"quantity":750,"price":39.05,"orders":2},{"quantity":375,"price":39.0,"orders":1},{"quantity":375,"price":38.55,"orders":1}],"sell":[{"quantity":375,"price":41.35,"orders":1},{"quantity":375,"price":41.5,"orders":1},{"quantity":375,"price":41.55,"orders":1},{"quantity":375,"price":42.15,"orders":1},{"quantity":1125,"price":42.2,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|121211","symbol":"SBILIFE25APR1540CE","last_price":41.2,"volume":249000,"average_price":49.07,"oi":73125.0,"net_change":-10.85,"total_buy_quantity":30750.0,"total_sell_quantity":50250.0,"lower_circuit_limit":12.8,"upper_circuit_limit":91.3,"last_trade_time":"1743501554875","oi_day_high":78000.0,"oi_day_low":48375.0},"NSE_FO:ICICIPRULI25APR590PE":{"ohlc":{"open":34.4,"high":34.4,"low":28.1,"close":30.05},"depth":{"buy":[{"quantity":1500,"price":28.45,"orders":2},{"quantity":750,"price":28.4,"orders":1},{"quantity":9750,"price":26.5,"orders":1},{"quantity":2250,"price":26.05,"orders":1},{"quantity":3000,"price":26.0,"orders":1}],"sell":[{"quantity":1500,"price":29.7,"orders":2},{"quantity":750,"price":29.75,"orders":1},{"quantity":7500,"price":31.7,"orders":3},{"quantity":3750,"price":32.0,"orders":1},{"quantity":7500,"price":32.45,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|91033","symbol":"ICICIPRULI25APR590PE","last_price":30.05,"volume":45000,"average_price":29.8,"oi":84750.0,"net_change":-4.5,"total_buy_quantity":45750.0,"total_sell_quantity":93000.0,"lower_circuit_limit":14.55,"upper_circuit_limit":54.55,"last_trade_time":"1743499662292","oi_day_high":90750.0,"oi_day_low":84750.0},"NSE_FO:DALBHARAT25APR1820PE":{"ohlc":{"open":60.15,"high":64.0,"low":45.35,"close":62.9},"depth":{"buy":[{"quantity":275,"price":61.8,"orders":1},{"quantity":275,"price":61.75,"orders":1},{"quantity":275,"price":58.95,"orders":1},{"quantity":275,"price":57.3,"orders":1},{"quantity":275,"price":57.25,"orders":1}],"sell":[{"quantity":550,"price":63.05,"orders":2},{"quantity":275,"price":65.3,"orders":1},{"quantity":275,"price":65.35,"orders":1},{"quantity":550,"price":65.45,"orders":1},{"quantity":275,"price":65.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|78404","symbol":"DALBHARAT25APR1820PE","last_price":62.9,"volume":27500,"average_price":54.91,"oi":19250.0,"net_change":9.3,"total_buy_quantity":16225.0,"total_sell_quantity":18975.0,"lower_circuit_limit":9.75,"upper_circuit_limit":97.45,"last_trade_time":"1743501551021","oi_day_high":20350.0,"oi_day_low":18425.0},"NSE_FO:ZYDUSLIFE25APR890PE":{"ohlc":{"open":28.35,"high":33.4,"low":20.65,"close":31.65},"depth":{"buy":[{"quantity":900,"price":31.15,"orders":1},{"quantity":3600,"price":31.1,"orders":2},{"quantity":900,"price":31.05,"orders":1},{"quantity":900,"price":31.0,"orders":1},{"quantity":900,"price":30.9,"orders":1}],"sell":[{"quantity":900,"price":31.6,"orders":1},{"quantity":900,"price":31.65,"orders":1},{"quantity":900,"price":31.85,"orders":1},{"quantity":900,"price":31.95,"orders":1},{"quantity":900,"price":32.05,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|140822","symbol":"ZYDUSLIFE25APR890PE","last_price":31.65,"volume":455400,"average_price":26.72,"oi":138600.0,"net_change":4.5,"total_buy_quantity":92700.0,"total_sell_quantity":60300.0,"lower_circuit_limit":6.2,"upper_circuit_limit":48.1,"last_trade_time":"1743501317692","oi_day_high":153900.0,"oi_day_low":101700.0},"NSE_FO:IOC25APR130PE":{"ohlc":{"open":5.0,"high":5.35,"low":2.8,"close":2.95},"depth":{"buy":[{"quantity":19500,"price":2.9,"orders":4},{"quantity":29250,"price":2.85,"orders":4},{"quantity":24375,"price":2.8,"orders":5},{"quantity":14625,"price":2.75,"orders":3},{"quantity":9750,"price":2.7,"orders":2}],"sell":[{"quantity":43875,"price":3.0,"orders":8},{"quantity":39000,"price":3.05,"orders":6},{"quantity":112125,"price":3.1,"orders":10},{"quantity":24375,"price":3.15,"orders":5},{"quantity":14625,"price":3.2,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|121924","symbol":"IOC25APR130PE","last_price":2.95,"volume":6225375,"average_price":3.51,"oi":4441125.0,"net_change":-1.8,"total_buy_quantity":1111500.0,"total_sell_quantity":1413750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1743501591206","oi_day_high":4509375.0,"oi_day_low":3792750.0},"NSE_FO:FEDERALBNK25APR197.5CE":{"ohlc":{"open":3.7,"high":4.7,"low":2.75,"close":3.1},"depth":{"buy":[{"quantity":20000,"price":3.1,"orders":3},{"quantity":20000,"price":3.05,"orders":4},{"quantity":20000,"price":3.0,"orders":4},{"quantity":25000,"price":2.95,"orders":3},{"quantity":5000,"price":2.9,"orders":1}],"sell":[{"quantity":20000,"price":3.2,"orders":4},{"quantity":35000,"price":3.25,"orders":7},{"quantity":10000,"price":3.3,"orders":2},{"quantity":20000,"price":3.35,"orders":2},{"quantity":5000,"price":3.4,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|82217","symbol":"FEDERALBNK25APR197.5CE","last_price":3.1,"volume":2930000,"average_price":3.71,"oi":925000.0,"net_change":-0.65,"total_buy_quantity":940000.0,"total_sell_quantity":910000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1743501510965","oi_day_high":955000.0,"oi_day_low":660000.0},"NSE_FO:ESCORTS25APR3300CE":{"ohlc":{"open":97.0,"high":112.1,"low":53.05,"close":78.0},"depth":{"buy":[{"quantity":150,"price":76.9,"orders":1},{"quantity":300,"price":76.8,"orders":1},{"quantity":150,"price":76.75,"orders":1},{"quantity":300,"price":76.55,"orders":1},{"quantity":150,"price":75.1,"orders":1}],"sell":[{"quantity":150,"price":78.0,"orders":1},{"quantity":300,"price":79.45,"orders":1},{"quantity":300,"price":79.9,"orders":2},{"quantity":150,"price":81.1,"orders":1},{"quantity":300,"price":82.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|106549","symbol":"ESCORTS25APR3300CE","last_price":78.0,"volume":160350,"average_price":81.23,"oi":63600.0,"net_change":-23.15,"total_buy_quantity":23250.0,"total_sell_quantity":35400.0,"lower_circuit_limit":13.55,"upper_circuit_limit":188.75,"last_trade_time":"1743501598354","oi_day_high":79650.0,"oi_day_low":63600.0},"NSE_FO:IRFC25APR125CE":{"ohlc":{"open":4.75,"high":5.1,"low":3.95,"close":4.9},"depth":{"buy":[{"quantity":24675,"price":4.85,"orders":6},{"quantity":49350,"price":4.8,"orders":14},{"quantity":42300,"price":4.75,"orders":11},{"quantity":21150,"price":4.7,"orders":5},{"quantity":49350,"price":4.65,"orders":9}],"sell":[{"quantity":3525,"price":4.9,"orders":1},{"quantity":31725,"price":4.95,"orders":7},{"quantity":21150,"price":5.0,"orders":6},{"quantity":21150,"price":5.05,"orders":3},{"quantity":10575,"price":5.1,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|123472","symbol":"IRFC25APR125CE","last_price":4.9,"volume":4293450,"average_price":4.56,"oi":2330025.0,"net_change":0.05,"total_buy_quantity":976425.0,"total_sell_quantity":680325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1743501589161","oi_day_high":2576775.0,"oi_day_low":2298300.0},"NSE_FO:SHREECEM25APR30250PE":{"ohlc":{"open":697.25,"high":800.0,"low":580.45,"close":793.4},"depth":{"buy":[{"quantity":25,"price":719.25,"orders":1},{"quantity":25,"price":719.2,"orders":1},{"quantity":25,"price":718.95,"orders":1},{"quantity":375,"price":690.5,"orders":1},{"quantity":50,"price":631.85,"orders":1}],"sell":[{"quantity":25,"price":835.55,"orders":1},{"quantity":75,"price":835.6,"orders":1},{"quantity":25,"price":835.7,"orders":1},{"quantity":25,"price":835.75,"orders":1},{"quantity":25,"price":850.2,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|122194","symbol":"SHREECEM25APR30250PE","last_price":793.4,"volume":2025,"average_price":693.65,"oi":675.0,"net_change":129.35,"total_buy_quantity":2225.0,"total_sell_quantity":2025.0,"lower_circuit_limit":106.35,"upper_circuit_limit":1221.75,"last_trade_time":"1743501479829","oi_day_high":750.0,"oi_day_low":475.0},"NSE_FO:TATATECH25APR690CE":{"ohlc":{"open":15.1,"high":18.65,"low":14.1,"close":15.25},"depth":{"buy":[{"quantity":700,"price":15.0,"orders":1},{"quantity":700,"price":14.55,"orders":1},{"quantity":700,"price":14.05,"orders":1},{"quantity":700,"price":14.0,"orders":1},{"quantity":700,"price":13.9,"orders":1}],"sell":[{"quantity":700,"price":15.4,"orders":1},{"quantity":700,"price":15.45,"orders":1},{"quantity":700,"price":15.65,"orders":1},{"quantity":700,"price":17.45,"orders":1},{"quantity":700,"price":17.5,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|130623","symbol":"TATATECH25APR690CE","last_price":15.25,"volume":114100,"average_price":15.7,"oi":93800.0,"net_change":-0.35,"total_buy_quantity":149100.0,"total_sell_quantity":107100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1743501585221","oi_day_high":105700.0,"oi_day_low":82600.0},"NSE_FO:PATANJALI25APR1780CE":{"ohlc":{"open":82.45,"high":82.45,"low":82.45,"close":82.45},"depth":{"buy":[{"quantity":300,"price":50.35,"orders":1},{"quantity":900,"price":50.3,"orders":1},{"quantity":1500,"price":47.3,"orders":1},{"quantity":3000,"price":47.15,"orders":1},{"quantity":3000,"price":45.35,"orders":1}],"sell":[{"quantity":300,"price":79.8,"orders":1},{"quantity":300,"price":79.85,"orders":1},{"quantity":300,"price":79.9,"orders":1},{"quantity":300,"price":80.0,"orders":1},{"quantity":15000,"price":102.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|113136","symbol":"PATANJALI25APR1780CE","last_price":82.45,"volume":0,"average_price":0.0,"oi":300.0,"net_change":0.0,"total_buy_quantity":8700.0,"total_sell_quantity":16200.0,"lower_circuit_limit":16.65,"upper_circuit_limit":149.35,"last_trade_time":"1743144855000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:CIPLA25APR1480CE":{"ohlc":{"open":22.85,"high":32.9,"low":19.9,"close":24.5},"depth":{"buy":[{"quantity":325,"price":24.5,"orders":1},{"quantity":325,"price":24.3,"orders":1},{"quantity":325,"price":24.25,"orders":1},{"quantity":325,"price":24.15,"orders":1},{"quantity":325,"price":24.0,"orders":1}],"sell":[{"quantity":325,"price":24.7,"orders":1},{"quantity":650,"price":24.75,"orders":1},{"quantity":325,"price":24.8,"orders":1},{"quantity":650,"price":24.95,"orders":1},{"quantity":325,"price":25.35,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|99767","symbol":"CIPLA25APR1480CE","last_price":24.5,"volume":700375,"average_price":28.08,"oi":173225.0,"net_change":0.75,"total_buy_quantity":163800.0,"total_sell_quantity":76700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.6,"last_trade_time":"1743501587164","oi_day_high":189800.0,"oi_day_low":163475.0},"NSE_FO:EICHERMOT25APR5300PE":{"ohlc":{"open":91.0,"high":136.8,"low":63.95,"close":115.0},"depth":{"buy":[{"quantity":350,"price":113.15,"orders":1},{"quantity":175,"price":112.15,"orders":1},{"quantity":350,"price":112.1,"orders":1},{"quantity":175,"price":112.0,"orders":1},{"quantity":350,"price":111.1,"orders":1}],"sell":[{"quantity":350,"price":114.95,"orders":1},{"quantity":700,"price":115.9,"orders":3},{"quantity":350,"price":115.95,"orders":1},{"quantity":350,"price":116.9,"orders":1},{"quantity":350,"price":116.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|106278","symbol":"EICHERMOT25APR5300PE","last_price":115.0,"volume":377650,"average_price":105.74,"oi":98525.0,"net_change":9.45,"total_buy_quantity":25025.0,"total_sell_quantity":30450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":218.2,"last_trade_time":"1743501599806","oi_day_high":98525.0,"oi_day_low":66500.0},"NSE_FO:MCX25APR5200CE":{"ohlc":{"open":298.3,"high":361.95,"low":243.0,"close":247.0},"depth":{"buy":[{"quantity":100,"price":247.05,"orders":1},{"quantity":100,"price":247.0,"orders":1},{"quantity":100,"price":244.35,"orders":1},{"quantity":100,"price":244.3,"orders":1},{"quantity":100,"price":242.55,"orders":1}],"sell":[{"quantity":100,"price":249.15,"orders":1},{"quantity":200,"price":249.25,"orders":1},{"quantity":100,"price":249.3,"orders":1},{"quantity":100,"price":249.7,"orders":1},{"quantity":100,"price":249.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|132018","symbol":"MCX25APR5200CE","last_price":247.0,"volume":48200,"average_price":300.91,"oi":36200.0,"net_change":-54.75,"total_buy_quantity":7600.0,"total_sell_quantity":10900.0,"lower_circuit_limit":52.3,"upper_circuit_limit":551.2,"last_trade_time":"1743501589028","oi_day_high":38300.0,"oi_day_low":34800.0},"NSE_FO:DEEPAKNTR25APR2000PE":{"ohlc":{"open":65.75,"high":88.3,"low":56.2,"close":58.05},"depth":{"buy":[{"quantity":300,"price":57.4,"orders":1},{"quantity":600,"price":57.35,"orders":1},{"quantity":900,"price":57.3,"orders":2},{"quantity":300,"price":57.25,"orders":1},{"quantity":600,"price":57.05,"orders":1}],"sell":[{"quantity":300,"price":59.65,"orders":1},{"quantity":300,"price":60.05,"orders":1},{"quantity":600,"price":60.1,"orders":1},{"quantity":300,"price":63.45,"orders":1},{"quantity":300,"price":63.5,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|103722","symbol":"DEEPAKNTR25APR2000PE","last_price":58.05,"volume":119400,"average_price":70.83,"oi":109500.0,"net_change":-8.0,"total_buy_quantity":30900.0,"total_sell_quantity":38700.0,"lower_circuit_limit":2.45,"upper_circuit_limit":129.65,"last_trade_time":"1743501595268","oi_day_high":145200.0,"oi_day_low":109500.0},"NSE_FO:SOLARINDS25APR11000PE":{"ohlc":{"open":250.0,"high":353.45,"low":250.0,"close":339.95},"depth":{"buy":[{"quantity":75,"price":334.75,"orders":1},{"quantity":150,"price":334.7,"orders":1},{"quantity":75,"price":334.65,"orders":1},{"quantity":150,"price":333.05,"orders":1},{"quantity":75,"price":328.6,"orders":1}],"sell":[{"quantity":75,"price":339.95,"orders":1},{"quantity":75,"price":340.0,"orders":1},{"quantity":75,"price":343.0,"orders":1},{"quantity":75,"price":349.95,"orders":1},{"quantity":75,"price":350.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|149452","symbol":"SOLARINDS25APR11000PE","last_price":339.95,"volume":42075,"average_price":300.38,"oi":17850.0,"net_change":19.55,"total_buy_quantity":8025.0,"total_sell_quantity":7425.0,"lower_circuit_limit":5.0,"upper_circuit_limit":635.8,"last_trade_time":"1743501571490","oi_day_high":17850.0,"oi_day_low":7350.0},"NSE_FO:HINDPETRO25APR360CE":{"ohlc":{"open":12.35,"high":15.55,"low":9.45,"close":14.8},"depth":{"buy":[{"quantity":4050,"price":14.8,"orders":2},{"quantity":20250,"price":14.75,"orders":2},{"quantity":8100,"price":14.7,"orders":3},{"quantity":14175,"price":14.65,"orders":5},{"quantity":6075,"price":14.6,"orders":3}],"sell":[{"quantity":2025,"price":14.9,"orders":1},{"quantity":18225,"price":14.95,"orders":6},{"quantity":10125,"price":15.0,"orders":5},{"quantity":2025,"price":15.05,"orders":1},{"quantity":2025,"price":15.1,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|115340","symbol":"HINDPETRO25APR360CE","last_price":14.8,"volume":3418200,"average_price":13.07,"oi":951750.0,"net_change":0.5,"total_buy_quantity":378675.0,"total_sell_quantity":330075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1743501590105","oi_day_high":1030725.0,"oi_day_low":925425.0},"NSE_FO:GMRAIRPORT25APR76CE":{"ohlc":{"open":3.2,"high":3.85,"low":2.65,"close":3.25},"depth":{"buy":[{"quantity":33750,"price":3.25,"orders":5},{"quantity":28125,"price":3.2,"orders":4},{"quantity":22500,"price":3.15,"orders":3},{"quantity":22500,"price":3.1,"orders":3},{"quantity":22500,"price":3.05,"orders":2}],"sell":[{"quantity":45000,"price":3.35,"orders":5},{"quantity":61875,"price":3.4,"orders":6},{"quantity":39375,"price":3.45,"orders":4},{"quantity":22500,"price":3.5,"orders":3},{"quantity":16875,"price":3.55,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|108642","symbol":"GMRAIRPORT25APR76CE","last_price":3.25,"volume":2750625,"average_price":3.21,"oi":601875.0,"net_change":0.6,"total_buy_quantity":635625.0,"total_sell_quantity":1074375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1743501535125","oi_day_high":804375.0,"oi_day_low":596250.0},"NSE_FO:ASIANPAINT25APR2340CE":{"ohlc":{"open":51.1,"high":64.0,"low":35.8,"close":40.35},"depth":{"buy":[{"quantity":200,"price":40.3,"orders":1},{"quantity":400,"price":39.3,"orders":2},{"quantity":200,"price":39.25,"orders":1},{"quantity":200,"price":39.2,"orders":1},{"quantity":200,"price":38.8,"orders":1}],"sell":[{"quantity":200,"price":41.1,"orders":1},{"quantity":200,"price":41.15,"orders":1},{"quantity":200,"price":41.2,"orders":1},{"quantity":200,"price":41.3,"orders":1},{"quantity":200,"price":41.35,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|67426","symbol":"ASIANPAINT25APR2340CE","last_price":40.35,"volume":375000,"average_price":47.94,"oi":125200.0,"net_change":-12.65,"total_buy_quantity":30000.0,"total_sell_quantity":49000.0,"lower_circuit_limit":1.75,"upper_circuit_limit":104.25,"last_trade_time":"1743501586998","oi_day_high":134200.0,"oi_day_low":123400.0},"NSE_FO:ULTRACEMCO25APR11600CE":{"ohlc":{"open":223.25,"high":267.05,"low":171.0,"close":179.7},"depth":{"buy":[{"quantity":50,"price":176.9,"orders":1},{"quantity":50,"price":176.85,"orders":1},{"quantity":50,"price":175.25,"orders":1},{"quantity":50,"price":175.2,"orders":1},{"quantity":150,"price":173.7,"orders":1}],"sell":[{"quantity":100,"price":180.2,"orders":2},{"quantity":50,"price":180.45,"orders":1},{"quantity":100,"price":180.5,"orders":1},{"quantity":50,"price":180.55,"orders":1},{"quantity":50,"price":180.6,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|155965","symbol":"ULTRACEMCO25APR11600CE","last_price":179.7,"volume":69250,"average_price":208.04,"oi":39950.0,"net_change":-81.2,"total_buy_quantity":11100.0,"total_sell_quantity":10600.0,"lower_circuit_limit":0.25,"upper_circuit_limit":521.55,"last_trade_time":"1743501578123","oi_day_high":40650.0,"oi_day_low":35800.0},"NSE_FO:IOC25APR130CE":{"ohlc":{"open":3.15,"high":4.95,"low":2.8,"close":4.7},"depth":{"buy":[{"quantity":68250,"price":4.7,"orders":12},{"quantity":48750,"price":4.65,"orders":8},{"quantity":43875,"price":4.6,"orders":7},{"quantity":39000,"price":4.55,"orders":7},{"quantity":9750,"price":4.5,"orders":2}],"sell":[{"quantity":24375,"price":4.75,"orders":2},{"quantity":29250,"price":4.8,"orders":5},{"quantity":53625,"price":4.85,"orders":10},{"quantity":48750,"price":4.9,"orders":8},{"quantity":29250,"price":4.95,"orders":4}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|121923","symbol":"IOC25APR130CE","last_price":4.7,"volume":11461125,"average_price":3.99,"oi":5050500.0,"net_change":1.4,"total_buy_quantity":1350375.0,"total_sell_quantity":1452750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1743501595303","oi_day_high":5425875.0,"oi_day_low":5006625.0},"NSE_FO:IRB25APR46PE":{"ohlc":{"open":2.3,"high":2.4,"low":1.7,"close":1.8},"depth":{"buy":[{"quantity":20500,"price":1.75,"orders":2},{"quantity":51250,"price":1.7,"orders":2},{"quantity":20500,"price":1.65,"orders":1},{"quantity":30750,"price":1.6,"orders":2},{"quantity":41000,"price":1.55,"orders":1}],"sell":[{"quantity":30750,"price":1.85,"orders":2},{"quantity":51250,"price":1.9,"orders":3},{"quantity":71750,"price":1.95,"orders":3},{"quantity":41000,"price":2.0,"orders":2},{"quantity":184500,"price":2.05,"orders":4}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|122247","symbol":"IRB25APR46PE","last_price":1.8,"volume":2654750,"average_price":2.04,"oi":1230000.0,"net_change":-0.65,"total_buy_quantity":891750.0,"total_sell_quantity":1465750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1743501548027","oi_day_high":1476000.0,"oi_day_low":1148000.0},"NSE_FO:HINDUNILVR25APR2240PE":{"ohlc":{"open":36.65,"high":48.1,"low":25.2,"close":40.4},"depth":{"buy":[{"quantity":300,"price":40.55,"orders":1},{"quantity":300,"price":40.5,"orders":1},{"quantity":600,"price":40.45,"orders":1},{"quantity":600,"price":40.2,"orders":1},{"quantity":300,"price":40.15,"orders":1}],"sell":[{"quantity":600,"price":41.05,"orders":1},{"quantity":900,"price":41.1,"orders":2},{"quantity":300,"price":41.2,"orders":1},{"quantity":300,"price":41.25,"orders":1},{"quantity":300,"price":41.4,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|115725","symbol":"HINDUNILVR25APR2240PE","last_price":40.4,"volume":374100,"average_price":39.11,"oi":153300.0,"net_change":5.45,"total_buy_quantity":53700.0,"total_sell_quantity":49800.0,"lower_circuit_limit":1.55,"upper_circuit_limit":68.35,"last_trade_time":"1743501544220","oi_day_high":165300.0,"oi_day_low":148200.0},"NSE_FO:APOLLOHOSP25APR6500CE":{"ohlc":{"open":207.05,"high":261.0,"low":202.0,"close":234.05},"depth":{"buy":[{"quantity":125,"price":230.3,"orders":1},{"quantity":250,"price":230.25,"orders":2},{"quantity":125,"price":230.1,"orders":1},{"quantity":250,"price":230.05,"orders":1},{"quantity":125,"price":228.45,"orders":1}],"sell":[{"quantity":125,"price":233.8,"orders":1},{"quantity":125,"price":236.9,"orders":1},{"quantity":125,"price":236.95,"orders":1},{"quantity":125,"price":242.8,"orders":1},{"quantity":375,"price":242.85,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|88295","symbol":"APOLLOHOSP25APR6500CE","last_price":234.05,"volume":26500,"average_price":228.96,"oi":20625.0,"net_change":0.5,"total_buy_quantity":11125.0,"total_sell_quantity":12875.0,"lower_circuit_limit":47.4,"upper_circuit_limit":419.7,"last_trade_time":"1743501487660","oi_day_high":25125.0,"oi_day_low":20625.0},"NSE_FO:M&MFIN25APR290CE":{"ohlc":{"open":5.95,"high":6.6,"low":3.45,"close":5.8},"depth":{"buy":[{"quantity":4000,"price":5.8,"orders":2},{"quantity":16000,"price":5.75,"orders":6},{"quantity":10000,"price":5.7,"orders":5},{"quantity":12000,"price":5.65,"orders":5},{"quantity":10000,"price":5.6,"orders":3}],"sell":[{"quantity":8000,"price":5.9,"orders":4},{"quantity":16000,"price":5.95,"orders":6},{"quantity":14000,"price":6.0,"orders":4},{"quantity":14000,"price":6.05,"orders":3},{"quantity":6000,"price":6.1,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|130844","symbol":"M&MFIN25APR290CE","last_price":5.8,"volume":2612000,"average_price":4.95,"oi":1214000.0,"net_change":-0.65,"total_buy_quantity":442000.0,"total_sell_quantity":422000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1743501573577","oi_day_high":1236000.0,"oi_day_low":600000.0},"NSE_FO:BHARATFORG25APR1160CE":{"ohlc":{"open":30.95,"high":41.5,"low":27.5,"close":33.2},"depth":{"buy":[{"quantity":500,"price":33.0,"orders":1},{"quantity":500,"price":32.85,"orders":1},{"quantity":1000,"price":32.7,"orders":1},{"quantity":1000,"price":32.1,"orders":1},{"quantity":1500,"price":32.0,"orders":1}],"sell":[{"quantity":1500,"price":33.45,"orders":2},{"quantity":1500,"price":33.5,"orders":2},{"quantity":1000,"price":33.95,"orders":1},{"quantity":1000,"price":34.0,"orders":2},{"quantity":500,"price":34.1,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|95446","symbol":"BHARATFORG25APR1160CE","last_price":33.2,"volume":402000,"average_price":34.21,"oi":341500.0,"net_change":-3.8,"total_buy_quantity":157500.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.65,"last_trade_time":"1743501566450","oi_day_high":342000.0,"oi_day_low":314000.0},"NSE_FO:ABCAPITAL25APR185PE":{"ohlc":{"open":6.15,"high":7.55,"low":5.25,"close":5.25},"depth":{"buy":[{"quantity":5400,"price":5.25,"orders":2},{"quantity":5400,"price":5.2,"orders":2},{"quantity":2700,"price":5.1,"orders":1},{"quantity":2700,"price":5.05,"orders":1},{"quantity":2700,"price":5.0,"orders":1}],"sell":[{"quantity":5400,"price":5.35,"orders":2},{"quantity":10800,"price":5.4,"orders":3},{"quantity":13500,"price":5.45,"orders":4},{"quantity":5400,"price":5.5,"orders":2},{"quantity":8100,"price":5.55,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|83775","symbol":"ABCAPITAL25APR185PE","last_price":5.25,"volume":1525500,"average_price":6.08,"oi":882900.0,"net_change":-0.5,"total_buy_quantity":467100.0,"total_sell_quantity":440100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1743501592064","oi_day_high":896400.0,"oi_day_low":807300.0},"NSE_FO:MRF25APR113500CE":{"ohlc":{"open":3000.0,"high":3542.9,"low":2600.0,"close":2617.6},"depth":{"buy":[{"quantity":5,"price":2554.7,"orders":1},{"quantity":5,"price":2554.65,"orders":1},{"quantity":5,"price":2554.6,"orders":1},{"quantity":5,"price":2522.0,"orders":1},{"quantity":5,"price":2369.4,"orders":1}],"sell":[{"quantity":5,"price":2678.0,"orders":1},{"quantity":5,"price":2678.05,"orders":1},{"quantity":5,"price":2709.9,"orders":1},{"quantity":5,"price":2999.95,"orders":1},{"quantity":10,"price":3000.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|106519","symbol":"MRF25APR113500CE","last_price":2617.6,"volume":95,"average_price":2906.12,"oi":45.0,"net_change":-91.4,"total_buy_quantity":525.0,"total_sell_quantity":310.0,"lower_circuit_limit":556.7,"upper_circuit_limit":4861.3,"last_trade_time":"1743501341668","oi_day_high":50.0,"oi_day_low":10.0},"NSE_FO:DIVISLAB25APR5850CE":{"ohlc":{"open":159.0,"high":163.5,"low":63.4,"close":68.6},"depth":{"buy":[{"quantity":100,"price":69.25,"orders":1},{"quantity":200,"price":69.05,"orders":1},{"quantity":100,"price":68.1,"orders":1},{"quantity":300,"price":68.05,"orders":2},{"quantity":100,"price":67.05,"orders":1}],"sell":[{"quantity":100,"price":70.8,"orders":1},{"quantity":100,"price":70.85,"orders":1},{"quantity":100,"price":71.35,"orders":1},{"quantity":100,"price":71.4,"orders":1},{"quantity":100,"price":80.2,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|79466","symbol":"DIVISLAB25APR5850CE","last_price":68.6,"volume":28400,"average_price":93.95,"oi":15400.0,"net_change":-80.85,"total_buy_quantity":9700.0,"total_sell_quantity":7000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":286.3,"last_trade_time":"1743501411098","oi_day_high":16100.0,"oi_day_low":10700.0},"NSE_FO:BALKRISIND25APR2560PE":{"ohlc":{"open":75.1,"high":90.9,"low":61.25,"close":90.9},"depth":{"buy":[{"quantity":300,"price":85.8,"orders":1},{"quantity":300,"price":85.75,"orders":1},{"quantity":300,"price":85.45,"orders":1},{"quantity":900,"price":81.9,"orders":1},{"quantity":3300,"price":78.55,"orders":1}],"sell":[{"quantity":300,"price":93.0,"orders":1},{"quantity":300,"price":93.05,"orders":1},{"quantity":300,"price":94.05,"orders":1},{"quantity":900,"price":96.25,"orders":1},{"quantity":3000,"price":97.6,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|93439","symbol":"BALKRISIND25APR2560PE","last_price":90.9,"volume":11700,"average_price":73.14,"oi":12600.0,"net_change":12.25,"total_buy_quantity":15900.0,"total_sell_quantity":15600.0,"lower_circuit_limit":14.1,"upper_circuit_limit":143.2,"last_trade_time":"1743501113917","oi_day_high":12600.0,"oi_day_low":6600.0},"NSE_FO:CGPOWER25APR640CE":{"ohlc":{"open":28.0,"high":30.7,"low":15.45,"close":16.95},"depth":{"buy":[{"quantity":1450,"price":16.65,"orders":1},{"quantity":2175,"price":16.6,"orders":3},{"quantity":2175,"price":16.5,"orders":3},{"quantity":2175,"price":16.45,"orders":2},{"quantity":1450,"price":16.4,"orders":2}],"sell":[{"quantity":2900,"price":16.95,"orders":2},{"quantity":1450,"price":17.0,"orders":2},{"quantity":2900,"price":17.05,"orders":2},{"quantity":725,"price":17.1,"orders":1},{"quantity":725,"price":17.15,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|99027","symbol":"CGPOWER25APR640CE","last_price":16.95,"volume":780100,"average_price":23.16,"oi":278400.0,"net_change":-11.5,"total_buy_quantity":147175.0,"total_sell_quantity":164575.0,"lower_circuit_limit":3.0,"upper_circuit_limit":53.9,"last_trade_time":"1743501578443","oi_day_high":280575.0,"oi_day_low":181975.0},"NSE_FO:DIXON25APR13500CE":{"ohlc":{"open":520.0,"high":610.0,"low":363.0,"close":364.0},"depth":{"buy":[{"quantity":100,"price":363.2,"orders":1},{"quantity":100,"price":363.05,"orders":1},{"quantity":50,"price":363.0,"orders":1},{"quantity":100,"price":361.65,"orders":1},{"quantity":50,"price":361.6,"orders":1}],"sell":[{"quantity":100,"price":365.75,"orders":1},{"quantity":50,"price":365.8,"orders":1},{"quantity":50,"price":367.45,"orders":1},{"quantity":50,"price":368.25,"orders":1},{"quantity":50,"price":368.3,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|104645","symbol":"DIXON25APR13500CE","last_price":364.0,"volume":352400,"average_price":482.22,"oi":115100.0,"net_change":-179.8,"total_buy_quantity":9150.0,"total_sell_quantity":23200.0,"lower_circuit_limit":50.55,"upper_circuit_limit":1037.05,"last_trade_time":"1743501593052","oi_day_high":115850.0,"oi_day_low":92450.0},"NSE_FO:BANKINDIA25APR108CE":{"ohlc":{"open":3.85,"high":6.1,"low":3.7,"close":5.6},"depth":{"buy":[{"quantity":4825,"price":5.65,"orders":1},{"quantity":4825,"price":5.6,"orders":1},{"quantity":14475,"price":5.5,"orders":1},{"quantity":4825,"price":5.2,"orders":1},{"quantity":48250,"price":5.15,"orders":1}],"sell":[{"quantity":19300,"price":5.75,"orders":2},{"quantity":28950,"price":5.8,"orders":4},{"quantity":19300,"price":5.85,"orders":2},{"quantity":24125,"price":5.9,"orders":2},{"quantity":19300,"price":5.95,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|94460","symbol":"BANKINDIA25APR108CE","last_price":5.6,"volume":636900,"average_price":4.93,"oi":414950.0,"net_change":1.75,"total_buy_quantity":550050.0,"total_sell_quantity":762350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1743501209677","oi_day_high":550050.0,"oi_day_low":414950.0},"NSE_FO:SBICARD25APR870CE":{"ohlc":{"open":30.2,"high":30.4,"low":16.0,"close":19.65},"depth":{"buy":[{"quantity":800,"price":19.4,"orders":1},{"quantity":800,"price":19.35,"orders":1},{"quantity":800,"price":19.25,"orders":1},{"quantity":800,"price":19.15,"orders":1},{"quantity":800,"price":19.1,"orders":1}],"sell":[{"quantity":800,"price":19.65,"orders":1},{"quantity":2400,"price":19.7,"orders":2},{"quantity":9600,"price":19.75,"orders":3},{"quantity":1600,"price":19.8,"orders":2},{"quantity":1600,"price":19.85,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|142233","symbol":"SBICARD25APR870CE","last_price":19.65,"volume":1121600,"average_price":21.73,"oi":496000.0,"net_change":-10.6,"total_buy_quantity":172800.0,"total_sell_quantity":219200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.7,"last_trade_time":"1743501597346","oi_day_high":674400.0,"oi_day_low":496000.0},"NSE_FO:ZOMATO25APR205CE":{"ohlc":{"open":8.2,"high":9.35,"low":6.55,"close":8.05},"depth":{"buy":[{"quantity":14000,"price":7.95,"orders":7},{"quantity":14000,"price":7.9,"orders":7},{"quantity":12000,"price":7.85,"orders":6},{"quantity":12000,"price":7.8,"orders":6},{"quantity":8000,"price":7.75,"orders":4}],"sell":[{"quantity":4000,"price":8.05,"orders":2},{"quantity":8000,"price":8.1,"orders":4},{"quantity":22000,"price":8.15,"orders":10},{"quantity":20000,"price":8.2,"orders":9},{"quantity":22000,"price":8.25,"orders":8}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|140593","symbol":"ZOMATO25APR205CE","last_price":8.05,"volume":12910000,"average_price":7.78,"oi":4852000.0,"net_change":-0.45,"total_buy_quantity":534000.0,"total_sell_quantity":854000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1743501594247","oi_day_high":5104000.0,"oi_day_low":4166000.0},"NSE_FO:ICICIBANK25APR1340CE":{"ohlc":{"open":37.45,"high":38.5,"low":20.45,"close":21.6},"depth":{"buy":[{"quantity":2100,"price":21.55,"orders":3},{"quantity":2800,"price":21.5,"orders":4},{"quantity":700,"price":21.45,"orders":1},{"quantity":2800,"price":21.4,"orders":3},{"quantity":700,"price":21.35,"orders":1}],"sell":[{"quantity":700,"price":21.7,"orders":1},{"quantity":2800,"price":21.75,"orders":3},{"quantity":7700,"price":21.8,"orders":4},{"quantity":1400,"price":21.85,"orders":2},{"quantity":700,"price":22.05,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|116723","symbol":"ICICIBANK25APR1340CE","last_price":21.6,"volume":2076900,"average_price":27.41,"oi":727300.0,"net_change":-15.85,"total_buy_quantity":200200.0,"total_sell_quantity":160300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.15,"last_trade_time":"1743501593290","oi_day_high":729400.0,"oi_day_low":504700.0},"NSE_FO:KPITTECH25APR1340PE":{"ohlc":{"open":79.15,"high":110.8,"low":78.7,"close":103.85},"depth":{"buy":[{"quantity":800,"price":104.65,"orders":2},{"quantity":400,"price":104.6,"orders":1},{"quantity":400,"price":104.5,"orders":1},{"quantity":400,"price":104.15,"orders":1},{"quantity":800,"price":104.05,"orders":1}],"sell":[{"quantity":1200,"price":110.05,"orders":3},{"quantity":400,"price":110.1,"orders":1},{"quantity":4000,"price":111.6,"orders":1},{"quantity":1200,"price":112.75,"orders":1},{"quantity":16000,"price":120.2,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|100249","symbol":"KPITTECH25APR1340PE","last_price":103.85,"volume":20000,"average_price":91.05,"oi":20800.0,"net_change":24.7,"total_buy_quantity":18000.0,"total_sell_quantity":25600.0,"lower_circuit_limit":26.3,"upper_circuit_limit":132.0,"last_trade_time":"1743496254378","oi_day_high":20800.0,"oi_day_low":18400.0},"NSE_FO:RBLBANK25APR177.5CE":{"ohlc":{"open":4.55,"high":7.7,"low":4.55,"close":6.55},"depth":{"buy":[{"quantity":5000,"price":6.7,"orders":2},{"quantity":7500,"price":6.65,"orders":3},{"quantity":5000,"price":6.6,"orders":2},{"quantity":5000,"price":6.55,"orders":2},{"quantity":2500,"price":6.5,"orders":1}],"sell":[{"quantity":5000,"price":6.8,"orders":2},{"quantity":2500,"price":6.85,"orders":1},{"quantity":2500,"price":6.9,"orders":1},{"quantity":2500,"price":6.95,"orders":1},{"quantity":2500,"price":7.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|119297","symbol":"RBLBANK25APR177.5CE","last_price":6.55,"volume":485000,"average_price":6.67,"oi":182500.0,"net_change":0.25,"total_buy_quantity":435000.0,"total_sell_quantity":465000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1743501282975","oi_day_high":197500.0,"oi_day_low":167500.0},"NSE_FO:HEROMOTOCO25APR3750CE":{"ohlc":{"open":105.0,"high":151.9,"low":96.5,"close":124.65},"depth":{"buy":[{"quantity":150,"price":122.15,"orders":1},{"quantity":150,"price":122.0,"orders":1},{"quantity":150,"price":121.95,"orders":1},{"quantity":300,"price":121.75,"orders":2},{"quantity":150,"price":121.7,"orders":1}],"sell":[{"quantity":150,"price":123.4,"orders":1},{"quantity":150,"price":123.9,"orders":1},{"quantity":300,"price":124.0,"orders":2},{"quantity":150,"price":124.5,"orders":1},{"quantity":150,"price":124.65,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|87697","symbol":"HEROMOTOCO25APR3750CE","last_price":124.65,"volume":350400,"average_price":126.84,"oi":74850.0,"net_change":21.3,"total_buy_quantity":16050.0,"total_sell_quantity":20550.0,"lower_circuit_limit":15.3,"upper_circuit_limit":191.4,"last_trade_time":"1743501597714","oi_day_high":76650.0,"oi_day_low":53550.0},"NSE_FO:UNIONBANK25APR125CE":{"ohlc":{"open":4.7,"high":5.3,"low":3.9,"close":4.7},"depth":{"buy":[{"quantity":4425,"price":4.7,"orders":1},{"quantity":35400,"price":4.65,"orders":6},{"quantity":35400,"price":4.6,"orders":7},{"quantity":26550,"price":4.55,"orders":5},{"quantity":17700,"price":4.5,"orders":4}],"sell":[{"quantity":8850,"price":4.75,"orders":1},{"quantity":17700,"price":4.8,"orders":4},{"quantity":35400,"price":4.85,"orders":6},{"quantity":48675,"price":4.9,"orders":2},{"quantity":8850,"price":4.95,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|137707","symbol":"UNIONBANK25APR125CE","last_price":4.7,"volume":2261175,"average_price":4.62,"oi":1247850.0,"net_change":-0.6,"total_buy_quantity":969075.0,"total_sell_quantity":769950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1743501575303","oi_day_high":1371750.0,"oi_day_low":1101825.0},"NSE_FO:PETRONET25APR295CE":{"ohlc":{"open":8.65,"high":12.9,"low":8.65,"close":11.45},"depth":{"buy":[{"quantity":1500,"price":11.1,"orders":1},{"quantity":3000,"price":11.05,"orders":2},{"quantity":1500,"price":10.95,"orders":1},{"quantity":1500,"price":10.65,"orders":1},{"quantity":30000,"price":10.05,"orders":2}],"sell":[{"quantity":4500,"price":11.3,"orders":2},{"quantity":4500,"price":11.35,"orders":2},{"quantity":1500,"price":11.45,"orders":1},{"quantity":3000,"price":11.55,"orders":1},{"quantity":3000,"price":11.6,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|114494","symbol":"PETRONET25APR295CE","last_price":11.45,"volume":453000,"average_price":11.06,"oi":219000.0,"net_change":1.75,"total_buy_quantity":205500.0,"total_sell_quantity":279000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1743501184948","oi_day_high":238500.0,"oi_day_low":207000.0},"NSE_FO:AXISBANK25APR1100CE":{"ohlc":{"open":24.0,"high":28.8,"low":15.35,"close":20.8},"depth":{"buy":[{"quantity":1250,"price":20.75,"orders":1},{"quantity":625,"price":20.6,"orders":1},{"quantity":1250,"price":20.55,"orders":2},{"quantity":1875,"price":20.5,"orders":3},{"quantity":9375,"price":20.45,"orders":3}],"sell":[{"quantity":2500,"price":20.85,"orders":3},{"quantity":3125,"price":20.9,"orders":4},{"quantity":8125,"price":20.95,"orders":5},{"quantity":6250,"price":21.0,"orders":5},{"quantity":625,"price":21.05,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|91896","symbol":"AXISBANK25APR1100CE","last_price":20.8,"volume":3775625,"average_price":20.45,"oi":1855625.0,"net_change":-8.55,"total_buy_quantity":172500.0,"total_sell_quantity":298125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.85,"last_trade_time":"1743501598533","oi_day_high":1963125.0,"oi_day_low":1583125.0},"NSE_FO:RELIANCE25APR1280CE":{"ohlc":{"open":28.95,"high":30.9,"low":15.85,"close":17.6},"depth":{"buy":[{"quantity":2500,"price":17.55,"orders":1},{"quantity":1000,"price":17.5,"orders":2},{"quantity":500,"price":17.45,"orders":1},{"quantity":2500,"price":17.4,"orders":3},{"quantity":2000,"price":17.35,"orders":3}],"sell":[{"quantity":3000,"price":17.65,"orders":6},{"quantity":6500,"price":17.7,"orders":7},{"quantity":6500,"price":17.75,"orders":7},{"quantity":5000,"price":17.8,"orders":5},{"quantity":5500,"price":17.85,"orders":5}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|141563","symbol":"RELIANCE25APR1280CE","last_price":17.6,"volume":7218500,"average_price":21.48,"oi":3439500.0,"net_change":-13.0,"total_buy_quantity":229000.0,"total_sell_quantity":347000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.25,"last_trade_time":"1743501597645","oi_day_high":3468000.0,"oi_day_low":1876000.0},"NSE_FO:ICICIPRULI25APR590CE":{"ohlc":{"open":8.85,"high":12.2,"low":8.5,"close":10.8},"depth":{"buy":[{"quantity":1500,"price":10.75,"orders":2},{"quantity":3000,"price":10.7,"orders":3},{"quantity":4500,"price":10.65,"orders":4},{"quantity":750,"price":10.6,"orders":1},{"quantity":750,"price":10.55,"orders":1}],"sell":[{"quantity":750,"price":10.9,"orders":1},{"quantity":2250,"price":10.95,"orders":2},{"quantity":2250,"price":11.0,"orders":2},{"quantity":750,"price":11.05,"orders":1},{"quantity":750,"price":11.1,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|91032","symbol":"ICICIPRULI25APR590CE","last_price":10.8,"volume":221250,"average_price":10.83,"oi":82500.0,"net_change":1.0,"total_buy_quantity":158250.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1743501566669","oi_day_high":85500.0,"oi_day_low":51000.0},"NSE_FO:DLF25APR690PE":{"ohlc":{"open":32.0,"high":43.35,"low":26.0,"close":36.0},"depth":{"buy":[{"quantity":825,"price":35.85,"orders":1},{"quantity":825,"price":35.8,"orders":1},{"quantity":825,"price":35.75,"orders":1},{"quantity":825,"price":35.7,"orders":1},{"quantity":825,"price":35.65,"orders":1}],"sell":[{"quantity":825,"price":36.15,"orders":1},{"quantity":825,"price":36.2,"orders":1},{"quantity":825,"price":36.25,"orders":1},{"quantity":825,"price":36.3,"orders":1},{"quantity":825,"price":36.35,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|80361","symbol":"DLF25APR690PE","last_price":36.0,"volume":367950,"average_price":32.99,"oi":579975.0,"net_change":10.3,"total_buy_quantity":86625.0,"total_sell_quantity":88275.0,"lower_circuit_limit":3.95,"upper_circuit_limit":47.45,"last_trade_time":"1743501578063","oi_day_high":628650.0,"oi_day_low":579975.0},"NSE_FO:HAL25APR4150PE":{"ohlc":{"open":100.05,"high":139.8,"low":69.35,"close":135.3},"depth":{"buy":[{"quantity":300,"price":133.0,"orders":2},{"quantity":150,"price":132.3,"orders":1},{"quantity":450,"price":121.25,"orders":1},{"quantity":1500,"price":118.4,"orders":1},{"quantity":2250,"price":118.35,"orders":1}],"sell":[{"quantity":300,"price":135.45,"orders":1},{"quantity":150,"price":135.5,"orders":1},{"quantity":150,"price":135.6,"orders":1},{"quantity":150,"price":135.85,"orders":1},{"quantity":150,"price":136.35,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|85347","symbol":"HAL25APR4150PE","last_price":135.3,"volume":416700,"average_price":104.96,"oi":104700.0,"net_change":-16.85,"total_buy_quantity":27000.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":288.5,"last_trade_time":"1743501597639","oi_day_high":117150.0,"oi_day_low":88950.0},"NSE_FO:IIFL25APR335PE":{"ohlc":{"open":14.75,"high":19.45,"low":14.75,"close":16.95},"depth":{"buy":[{"quantity":3100,"price":17.15,"orders":1},{"quantity":1550,"price":17.05,"orders":1},{"quantity":4650,"price":15.7,"orders":1},{"quantity":6200,"price":15.65,"orders":1},{"quantity":15500,"price":14.4,"orders":1}],"sell":[{"quantity":7750,"price":18.7,"orders":2},{"quantity":4650,"price":18.8,"orders":1},{"quantity":18600,"price":19.0,"orders":3},{"quantity":15500,"price":19.6,"orders":1},{"quantity":15500,"price":19.7,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|92836","symbol":"IIFL25APR335PE","last_price":16.95,"volume":29450,"average_price":16.41,"oi":20150.0,"net_change":-0.95,"total_buy_quantity":136400.0,"total_sell_quantity":139500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1743497590825","oi_day_high":20150.0,"oi_day_low":9300.0},"NSE_FO:JSWSTEEL25APR1060PE":{"ohlc":{"open":25.0,"high":28.95,"low":20.3,"close":24.6},"depth":{"buy":[{"quantity":675,"price":24.3,"orders":1},{"quantity":675,"price":24.25,"orders":1},{"quantity":1350,"price":24.15,"orders":1},{"quantity":1350,"price":24.1,"orders":2},{"quantity":1350,"price":24.05,"orders":1}],"sell":[{"quantity":675,"price":24.55,"orders":1},{"quantity":2025,"price":24.6,"orders":2},{"quantity":675,"price":24.75,"orders":1},{"quantity":675,"price":24.8,"orders":1},{"quantity":675,"price":25.05,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|125976","symbol":"JSWSTEEL25APR1060PE","last_price":24.6,"volume":1094850,"average_price":23.38,"oi":334125.0,"net_change":-0.5,"total_buy_quantity":135000.0,"total_sell_quantity":126225.0,"lower_circuit_limit":3.15,"upper_circuit_limit":47.05,"last_trade_time":"1743501582459","oi_day_high":334800.0,"oi_day_low":262575.0},"NSE_FO:MFSL25APR1140PE":{"ohlc":{"open":41.0,"high":41.0,"low":30.0,"close":33.25},"depth":{"buy":[{"quantity":800,"price":33.05,"orders":1},{"quantity":800,"price":33.0,"orders":1},{"quantity":800,"price":32.75,"orders":1},{"quantity":800,"price":31.75,"orders":1},{"quantity":2400,"price":31.7,"orders":1}],"sell":[{"quantity":800,"price":33.55,"orders":1},{"quantity":800,"price":33.6,"orders":1},{"quantity":800,"price":33.65,"orders":1},{"quantity":800,"price":34.4,"orders":1},{"quantity":2400,"price":34.45,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|105344","symbol":"MFSL25APR1140PE","last_price":33.25,"volume":280800,"average_price":33.73,"oi":125600.0,"net_change":0.55,"total_buy_quantity":100800.0,"total_sell_quantity":66400.0,"lower_circuit_limit":5.35,"upper_circuit_limit":60.05,"last_trade_time":"1743501526165","oi_day_high":140000.0,"oi_day_low":74400.0},"NSE_FO:BAJAJFINSV25APR2000PE":{"ohlc":{"open":56.35,"high":84.65,"low":51.0,"close":78.25},"depth":{"buy":[{"quantity":500,"price":78.6,"orders":1},{"quantity":500,"price":78.55,"orders":1},{"quantity":500,"price":78.05,"orders":1},{"quantity":500,"price":78.0,"orders":1},{"quantity":500,"price":77.85,"orders":1}],"sell":[{"quantity":500,"price":79.85,"orders":1},{"quantity":500,"price":79.9,"orders":1},{"quantity":500,"price":80.05,"orders":1},{"quantity":500,"price":80.1,"orders":1},{"quantity":500,"price":80.15,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|92634","symbol":"BAJAJFINSV25APR2000PE","last_price":78.25,"volume":968500,"average_price":63.53,"oi":201000.0,"net_change":26.5,"total_buy_quantity":39000.0,"total_sell_quantity":41000.0,"lower_circuit_limit":9.4,"upper_circuit_limit":168.25,"last_trade_time":"1743501569380","oi_day_high":342500.0,"oi_day_low":201000.0},"NSE_FO:ALKEM25APR4950PE":{"ohlc":{"open":182.5,"high":204.15,"low":148.9,"close":202.45},"depth":{"buy":[{"quantity":100,"price":199.9,"orders":1},{"quantity":100,"price":199.85,"orders":1},{"quantity":100,"price":199.7,"orders":1},{"quantity":100,"price":195.7,"orders":1},{"quantity":100,"price":194.0,"orders":1}],"sell":[{"quantity":100,"price":202.8,"orders":1},{"quantity":100,"price":203.0,"orders":1},{"quantity":100,"price":203.75,"orders":1},{"quantity":100,"price":205.35,"orders":1},{"quantity":100,"price":213.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|65245","symbol":"ALKEM25APR4950PE","last_price":202.45,"volume":8000,"average_price":176.64,"oi":1700.0,"net_change":28.6,"total_buy_quantity":5700.0,"total_sell_quantity":5800.0,"lower_circuit_limit":51.45,"upper_circuit_limit":296.25,"last_trade_time":"1743501420125","oi_day_high":2400.0,"oi_day_low":800.0},"NSE_FO:BEL25APR300CE":{"ohlc":{"open":11.8,"high":14.05,"low":6.8,"close":7.1},"depth":{"buy":[{"quantity":31350,"price":7.0,"orders":10},{"quantity":19950,"price":6.95,"orders":6},{"quantity":14250,"price":6.9,"orders":5},{"quantity":31350,"price":6.85,"orders":8},{"quantity":19950,"price":6.8,"orders":6}],"sell":[{"quantity":65550,"price":7.1,"orders":13},{"quantity":22800,"price":7.15,"orders":6},{"quantity":22800,"price":7.2,"orders":4},{"quantity":31350,"price":7.25,"orders":5},{"quantity":11400,"price":7.3,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|94856","symbol":"BEL25APR300CE","last_price":7.1,"volume":16210800,"average_price":10.08,"oi":7831800.0,"net_change":-4.8,"total_buy_quantity":612750.0,"total_sell_quantity":1467750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1743501597195","oi_day_high":7831800.0,"oi_day_low":5785500.0},"NSE_FO:BANKBARODA25APR230PE":{"ohlc":{"open":6.9,"high":7.55,"low":5.35,"close":5.95},"depth":{"buy":[{"quantity":14625,"price":5.95,"orders":4},{"quantity":17550,"price":5.9,"orders":6},{"quantity":20475,"price":5.85,"orders":5},{"quantity":5850,"price":5.8,"orders":2},{"quantity":5850,"price":5.75,"orders":2}],"sell":[{"quantity":8775,"price":6.0,"orders":2},{"quantity":14625,"price":6.05,"orders":4},{"quantity":14625,"price":6.1,"orders":5},{"quantity":14625,"price":6.15,"orders":3},{"quantity":20475,"price":6.2,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|94165","symbol":"BANKBARODA25APR230PE","last_price":5.95,"volume":4162275,"average_price":6.36,"oi":2416050.0,"net_change":-0.75,"total_buy_quantity":526500.0,"total_sell_quantity":608400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1743501594228","oi_day_high":2448225.0,"oi_day_low":2088450.0},"NSE_FO:GODREJCP25APR1140CE":{"ohlc":{"open":40.0,"high":47.25,"low":33.05,"close":33.6},"depth":{"buy":[{"quantity":500,"price":33.4,"orders":1},{"quantity":500,"price":33.35,"orders":1},{"quantity":500,"price":31.95,"orders":1},{"quantity":500,"price":31.9,"orders":1},{"quantity":1500,"price":31.5,"orders":1}],"sell":[{"quantity":1000,"price":33.9,"orders":2},{"quantity":500,"price":34.95,"orders":1},{"quantity":500,"price":35.0,"orders":1},{"quantity":1000,"price":35.15,"orders":1},{"quantity":500,"price":35.5,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|109359","symbol":"GODREJCP25APR1140CE","last_price":33.6,"volume":105500,"average_price":39.79,"oi":41000.0,"net_change":-10.15,"total_buy_quantity":36500.0,"total_sell_quantity":79000.0,"lower_circuit_limit":6.85,"upper_circuit_limit":80.65,"last_trade_time":"1743501589954","oi_day_high":60000.0,"oi_day_low":41000.0},"NSE_FO:ABB25APR5500CE":{"ohlc":{"open":231.05,"high":241.45,"low":150.6,"close":151.35},"depth":{"buy":[{"quantity":125,"price":149.5,"orders":1},{"quantity":125,"price":149.0,"orders":1},{"quantity":125,"price":147.9,"orders":1},{"quantity":125,"price":147.65,"orders":1},{"quantity":125,"price":147.0,"orders":1}],"sell":[{"quantity":125,"price":149.95,"orders":1},{"quantity":250,"price":150.95,"orders":1},{"quantity":125,"price":151.0,"orders":1},{"quantity":250,"price":151.45,"orders":1},{"quantity":125,"price":151.5,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|63521","symbol":"ABB25APR5500CE","last_price":151.35,"volume":159375,"average_price":184.79,"oi":71875.0,"net_change":-93.55,"total_buy_quantity":13875.0,"total_sell_quantity":19250.0,"lower_circuit_limit":24.4,"upper_circuit_limit":465.4,"last_trade_time":"1743501595082","oi_day_high":75000.0,"oi_day_low":63000.0},"NSE_FO:NMDC25APR69CE":{"ohlc":{"open":2.1,"high":3.35,"low":2.1,"close":2.95},"depth":{"buy":[{"quantity":67500,"price":2.9,"orders":4},{"quantity":67500,"price":2.85,"orders":4},{"quantity":27000,"price":2.8,"orders":2},{"quantity":40500,"price":2.75,"orders":2},{"quantity":13500,"price":2.7,"orders":1}],"sell":[{"quantity":67500,"price":2.95,"orders":3},{"quantity":121500,"price":3.0,"orders":7},{"quantity":108000,"price":3.05,"orders":6},{"quantity":94500,"price":3.1,"orders":5},{"quantity":54000,"price":3.15,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|53790","symbol":"NMDC25APR69CE","last_price":2.95,"volume":10624500,"average_price":2.7,"oi":3496500.0,"net_change":0.6,"total_buy_quantity":1323000.0,"total_sell_quantity":2146500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1743501595548","oi_day_high":3645000.0,"oi_day_low":2754000.0},"NSE_FO:BAJAJ-AUTO25APR8000PE":{"ohlc":{"open":291.6,"high":291.6,"low":172.0,"close":194.0},"depth":{"buy":[{"quantity":225,"price":193.55,"orders":2},{"quantity":75,"price":193.45,"orders":1},{"quantity":150,"price":193.2,"orders":1},{"quantity":150,"price":193.0,"orders":1},{"quantity":150,"price":192.8,"orders":1}],"sell":[{"quantity":150,"price":194.55,"orders":1},{"quantity":75,"price":194.6,"orders":1},{"quantity":150,"price":194.7,"orders":1},{"quantity":150,"price":194.9,"orders":1},{"quantity":1800,"price":195.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|92348","symbol":"BAJAJ-AUTO25APR8000PE","last_price":194.0,"volume":271200,"average_price":196.46,"oi":106500.0,"net_change":-62.8,"total_buy_quantity":14475.0,"total_sell_quantity":14100.0,"lower_circuit_limit":40.8,"upper_circuit_limit":472.8,"last_trade_time":"1743501593000","oi_day_high":106500.0,"oi_day_low":74025.0},"NSE_FO:CHOLAFIN25APR1540CE":{"ohlc":{"open":39.65,"high":41.05,"low":21.1,"close":22.2},"depth":{"buy":[{"quantity":625,"price":22.1,"orders":1},{"quantity":1250,"price":21.85,"orders":1},{"quantity":625,"price":21.8,"orders":1},{"quantity":1250,"price":21.4,"orders":1},{"quantity":1250,"price":21.05,"orders":1}],"sell":[{"quantity":1250,"price":22.2,"orders":2},{"quantity":1250,"price":22.7,"orders":1},{"quantity":1250,"price":22.8,"orders":1},{"quantity":1250,"price":22.85,"orders":1},{"quantity":1250,"price":22.9,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|74429","symbol":"CHOLAFIN25APR1540CE","last_price":22.2,"volume":389375,"average_price":29.68,"oi":181250.0,"net_change":-23.4,"total_buy_quantity":146875.0,"total_sell_quantity":123750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.15,"last_trade_time":"1743501598817","oi_day_high":183125.0,"oi_day_low":164375.0},"NSE_FO:TATACOMM25APR1600PE":{"ohlc":{"open":61.15,"high":62.95,"low":41.2,"close":56.2},"depth":{"buy":[{"quantity":250,"price":56.2,"orders":1},{"quantity":250,"price":56.15,"orders":1},{"quantity":750,"price":56.1,"orders":2},{"quantity":500,"price":56.05,"orders":1},{"quantity":250,"price":55.4,"orders":1}],"sell":[{"quantity":250,"price":56.8,"orders":1},{"quantity":250,"price":56.85,"orders":1},{"quantity":250,"price":57.0,"orders":1},{"quantity":250,"price":58.55,"orders":1},{"quantity":750,"price":58.6,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|153932","symbol":"TATACOMM25APR1600PE","last_price":56.2,"volume":191750,"average_price":52.09,"oi":94500.0,"net_change":-0.35,"total_buy_quantity":27750.0,"total_sell_quantity":24000.0,"lower_circuit_limit":10.25,"upper_circuit_limit":102.85,"last_trade_time":"1743501582035","oi_day_high":96000.0,"oi_day_low":83000.0},"NSE_FO:GRASIM25APR2620PE":{"ohlc":{"open":60.0,"high":61.45,"low":48.2,"close":52.0},"depth":{"buy":[{"quantity":250,"price":51.6,"orders":1},{"quantity":250,"price":51.5,"orders":1},{"quantity":250,"price":46.2,"orders":1},{"quantity":6500,"price":46.15,"orders":2},{"quantity":250,"price":42.35,"orders":1}],"sell":[{"quantity":250,"price":52.75,"orders":1},{"quantity":250,"price":53.0,"orders":1},{"quantity":250,"price":58.4,"orders":1},{"quantity":250,"price":58.45,"orders":1},{"quantity":250,"price":60.05,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|84770","symbol":"GRASIM25APR2620PE","last_price":52.0,"volume":120250,"average_price":54.04,"oi":26000.0,"net_change":-7.35,"total_buy_quantity":42000.0,"total_sell_quantity":41250.0,"lower_circuit_limit":5.65,"upper_circuit_limit":113.05,"last_trade_time":"1743501534616","oi_day_high":28250.0,"oi_day_low":23000.0},"NSE_FO:HAVELLS25APR1520CE":{"ohlc":{"open":45.15,"high":47.05,"low":30.5,"close":35.9},"depth":{"buy":[{"quantity":1000,"price":35.6,"orders":2},{"quantity":500,"price":35.45,"orders":1},{"quantity":500,"price":35.1,"orders":1},{"quantity":500,"price":34.7,"orders":1},{"quantity":1500,"price":34.65,"orders":1}],"sell":[{"quantity":1000,"price":35.95,"orders":2},{"quantity":500,"price":36.45,"orders":1},{"quantity":500,"price":36.5,"orders":1},{"quantity":500,"price":37.6,"orders":1},{"quantity":500,"price":37.65,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|111062","symbol":"HAVELLS25APR1520CE","last_price":35.9,"volume":243500,"average_price":38.22,"oi":86500.0,"net_change":-16.55,"total_buy_quantity":66500.0,"total_sell_quantity":63000.0,"lower_circuit_limit":9.2,"upper_circuit_limit":95.7,"last_trade_time":"1743501556186","oi_day_high":88500.0,"oi_day_low":65500.0},"NSE_FO:TRENT25APR5400PE":{"ohlc":{"open":210.0,"high":210.0,"low":116.7,"close":124.95},"depth":{"buy":[{"quantity":100,"price":122.05,"orders":1},{"quantity":100,"price":122.0,"orders":1},{"quantity":200,"price":121.6,"orders":1},{"quantity":100,"price":121.55,"orders":1},{"quantity":300,"price":121.5,"orders":2}],"sell":[{"quantity":200,"price":122.95,"orders":1},{"quantity":100,"price":123.0,"orders":1},{"quantity":200,"price":123.05,"orders":1},{"quantity":300,"price":123.1,"orders":2},{"quantity":300,"price":123.15,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|155616","symbol":"TRENT25APR5400PE","last_price":124.95,"volume":579700,"average_price":137.82,"oi":104300.0,"net_change":-124.85,"total_buy_quantity":23900.0,"total_sell_quantity":30400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":439.85,"last_trade_time":"1743501597525","oi_day_high":105300.0,"oi_day_low":86900.0},"NSE_FO:ADANIENT25APR2360CE":{"ohlc":{"open":67.9,"high":88.45,"low":66.35,"close":74.45},"depth":{"buy":[{"quantity":600,"price":74.0,"orders":1},{"quantity":300,"price":72.75,"orders":1},{"quantity":600,"price":72.7,"orders":1},{"quantity":600,"price":72.1,"orders":1},{"quantity":600,"price":70.05,"orders":1}],"sell":[{"quantity":600,"price":74.7,"orders":1},{"quantity":300,"price":75.5,"orders":1},{"quantity":300,"price":76.1,"orders":1},{"quantity":300,"price":76.7,"orders":1},{"quantity":300,"price":77.3,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|85817","symbol":"ADANIENT25APR2360CE","last_price":74.45,"volume":321000,"average_price":77.55,"oi":168600.0,"net_change":1.75,"total_buy_quantity":33000.0,"total_sell_quantity":45300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":178.5,"last_trade_time":"1743501599016","oi_day_high":169800.0,"oi_day_low":162000.0},"NSE_FO:JSWENERGY25APR550PE":{"ohlc":{"open":32.3,"high":37.65,"low":26.55,"close":37.65},"depth":{"buy":[{"quantity":1500,"price":36.65,"orders":2},{"quantity":1500,"price":36.45,"orders":1},{"quantity":2250,"price":36.4,"orders":2},{"quantity":1500,"price":36.35,"orders":1},{"quantity":750,"price":35.6,"orders":1}],"sell":[{"quantity":750,"price":37.95,"orders":1},{"quantity":1500,"price":38.0,"orders":2},{"quantity":750,"price":38.05,"orders":1},{"quantity":750,"price":38.6,"orders":1},{"quantity":750,"price":39.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|98519","symbol":"JSWENERGY25APR550PE","last_price":37.65,"volume":159000,"average_price":29.74,"oi":203250.0,"net_change":7.8,"total_buy_quantity":93000.0,"total_sell_quantity":93000.0,"lower_circuit_limit":5.85,"upper_circuit_limit":53.85,"last_trade_time":"1743501359571","oi_day_high":230250.0,"oi_day_low":201750.0},"NSE_FO:YESBANK25APR17CE":{"ohlc":{"open":0.55,"high":0.9,"low":0.5,"close":0.85},"depth":{"buy":[{"quantity":780000,"price":0.8,"orders":8},{"quantity":364000,"price":0.75,"orders":10},{"quantity":1040000,"price":0.7,"orders":14},{"quantity":728000,"price":0.65,"orders":11},{"quantity":806000,"price":0.6,"orders":6}],"sell":[{"quantity":208000,"price":0.85,"orders":6},{"quantity":156000,"price":0.9,"orders":5},{"quantity":104000,"price":0.95,"orders":4},{"quantity":780000,"price":1.0,"orders":7},{"quantity":468000,"price":1.05,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|140453","symbol":"YESBANK25APR17CE","last_price":0.85,"volume":45006000,"average_price":0.76,"oi":1.5782E7,"net_change":0.25,"total_buy_quantity":2.6858E7,"total_sell_quantity":2912000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1743501573306","oi_day_high":1.6666E7,"oi_day_low":1.3E7},"NSE_FO:BHARTIARTL25APR1720PE":{"ohlc":{"open":35.75,"high":37.2,"low":18.2,"close":27.15},"depth":{"buy":[{"quantity":1900,"price":27.45,"orders":4},{"quantity":1900,"price":27.4,"orders":3},{"quantity":1425,"price":27.35,"orders":3},{"quantity":950,"price":27.3,"orders":2},{"quantity":1425,"price":27.25,"orders":3}],"sell":[{"quantity":950,"price":27.7,"orders":2},{"quantity":1900,"price":27.75,"orders":4},{"quantity":950,"price":27.8,"orders":2},{"quantity":1425,"price":27.85,"orders":3},{"quantity":950,"price":27.9,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|95656","symbol":"BHARTIARTL25APR1720PE","last_price":27.15,"volume":1944175,"average_price":25.07,"oi":381425.0,"net_change":-0.75,"total_buy_quantity":131100.0,"total_sell_quantity":95475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.5,"last_trade_time":"1743501595091","oi_day_high":426075.0,"oi_day_low":327750.0},"NSE_FO:MGL25APR1360PE":{"ohlc":{"open":40.8,"high":41.2,"low":28.1,"close":34.05},"depth":{"buy":[{"quantity":800,"price":33.1,"orders":2},{"quantity":800,"price":33.05,"orders":1},{"quantity":800,"price":32.45,"orders":1},{"quantity":400,"price":31.95,"orders":1},{"quantity":1200,"price":31.2,"orders":1}],"sell":[{"quantity":400,"price":34.0,"orders":1},{"quantity":800,"price":34.15,"orders":1},{"quantity":400,"price":34.25,"orders":1},{"quantity":1200,"price":35.55,"orders":1},{"quantity":400,"price":37.75,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|132482","symbol":"MGL25APR1360PE","last_price":34.05,"volume":72800,"average_price":34.48,"oi":90800.0,"net_change":-1.95,"total_buy_quantity":44000.0,"total_sell_quantity":25600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.35,"last_trade_time":"1743501193712","oi_day_high":98800.0,"oi_day_low":87200.0},"NSE_FO:TATAPOWER25APR385CE":{"ohlc":{"open":7.3,"high":9.8,"low":6.95,"close":7.45},"depth":{"buy":[{"quantity":8100,"price":7.45,"orders":5},{"quantity":4050,"price":7.4,"orders":3},{"quantity":8100,"price":7.35,"orders":5},{"quantity":4050,"price":7.3,"orders":3},{"quantity":5400,"price":7.25,"orders":3}],"sell":[{"quantity":6750,"price":7.6,"orders":4},{"quantity":6750,"price":7.65,"orders":4},{"quantity":4050,"price":7.7,"orders":3},{"quantity":2700,"price":7.75,"orders":1},{"quantity":13500,"price":7.8,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|128490","symbol":"TATAPOWER25APR385CE","last_price":7.45,"volume":2535300,"average_price":8.13,"oi":1188000.0,"net_change":-1.0,"total_buy_quantity":373950.0,"total_sell_quantity":359100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1743501579737","oi_day_high":1402650.0,"oi_day_low":1188000.0},"NSE_FO:PHOENIXLTD25APR1650CE":{"ohlc":{"open":66.0,"high":66.0,"low":40.4,"close":45.0},"depth":{"buy":[{"quantity":350,"price":40.6,"orders":1},{"quantity":700,"price":40.55,"orders":1},{"quantity":3500,"price":36.0,"orders":1},{"quantity":1400,"price":35.1,"orders":1},{"quantity":7000,"price":34.65,"orders":1}],"sell":[{"quantity":350,"price":44.55,"orders":1},{"quantity":350,"price":44.6,"orders":1},{"quantity":350,"price":44.7,"orders":1},{"quantity":350,"price":44.8,"orders":1},{"quantity":350,"price":46.45,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|115067","symbol":"PHOENIXLTD25APR1650CE","last_price":45.0,"volume":5600,"average_price":45.47,"oi":4200.0,"net_change":-20.3,"total_buy_quantity":33950.0,"total_sell_quantity":30800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":134.75,"last_trade_time":"1743493381960","oi_day_high":4200.0,"oi_day_low":2100.0},"NSE_FO:SBIN25APR770PE":{"ohlc":{"open":18.0,"high":21.25,"low":10.0,"close":12.85},"depth":{"buy":[{"quantity":33750,"price":12.85,"orders":23},{"quantity":8250,"price":12.8,"orders":6},{"quantity":7500,"price":12.75,"orders":6},{"quantity":13500,"price":12.7,"orders":8},{"quantity":18750,"price":12.65,"orders":8}],"sell":[{"quantity":6000,"price":12.95,"orders":5},{"quantity":9750,"price":13.0,"orders":9},{"quantity":16500,"price":13.05,"orders":10},{"quantity":27000,"price":13.1,"orders":8},{"quantity":12750,"price":13.15,"orders":5}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|121730","symbol":"SBIN25APR770PE","last_price":12.85,"volume":6363000,"average_price":13.28,"oi":2653500.0,"net_change":-0.95,"total_buy_quantity":388500.0,"total_sell_quantity":337500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1743501592183","oi_day_high":2653500.0,"oi_day_low":2433000.0},"NSE_FO:APLAPOLLO25APR1540CE":{"ohlc":{"open":53.75,"high":56.9,"low":35.45,"close":51.6},"depth":{"buy":[{"quantity":350,"price":52.2,"orders":1},{"quantity":350,"price":52.15,"orders":1},{"quantity":700,"price":51.1,"orders":1},{"quantity":700,"price":51.05,"orders":1},{"quantity":350,"price":51.0,"orders":1}],"sell":[{"quantity":350,"price":52.9,"orders":1},{"quantity":700,"price":52.95,"orders":1},{"quantity":350,"price":53.55,"orders":1},{"quantity":350,"price":54.95,"orders":1},{"quantity":2800,"price":55.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|66175","symbol":"APLAPOLLO25APR1540CE","last_price":51.6,"volume":99050,"average_price":45.81,"oi":47950.0,"net_change":-2.2,"total_buy_quantity":65450.0,"total_sell_quantity":51450.0,"lower_circuit_limit":6.4,"upper_circuit_limit":101.2,"last_trade_time":"1743501520168","oi_day_high":48300.0,"oi_day_low":41650.0},"NSE_FO:AUBANK25APR550CE":{"ohlc":{"open":15.0,"high":17.95,"low":12.25,"close":13.0},"depth":{"buy":[{"quantity":4000,"price":12.8,"orders":3},{"quantity":1000,"price":12.75,"orders":1},{"quantity":4000,"price":12.7,"orders":2},{"quantity":2000,"price":12.65,"orders":2},{"quantity":2000,"price":12.6,"orders":2}],"sell":[{"quantity":2000,"price":12.95,"orders":2},{"quantity":1000,"price":13.05,"orders":1},{"quantity":2000,"price":13.1,"orders":2},{"quantity":1000,"price":13.15,"orders":1},{"quantity":1000,"price":13.2,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|91216","symbol":"AUBANK25APR550CE","last_price":13.0,"volume":1081000,"average_price":14.3,"oi":483000.0,"net_change":-1.45,"total_buy_quantity":256000.0,"total_sell_quantity":197000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1743501547830","oi_day_high":483000.0,"oi_day_low":357000.0},"NSE_FO:RAMCOCEM25APR880PE":{"ohlc":{"open":19.1,"high":24.1,"low":17.0,"close":18.15},"depth":{"buy":[{"quantity":850,"price":17.9,"orders":1},{"quantity":1700,"price":17.85,"orders":1},{"quantity":850,"price":17.8,"orders":1},{"quantity":2550,"price":17.75,"orders":2},{"quantity":1700,"price":17.7,"orders":1}],"sell":[{"quantity":850,"price":18.45,"orders":1},{"quantity":850,"price":19.95,"orders":1},{"quantity":850,"price":20.0,"orders":1},{"quantity":3400,"price":20.2,"orders":2},{"quantity":16150,"price":21.9,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|140732","symbol":"RAMCOCEM25APR880PE","last_price":18.15,"volume":153850,"average_price":20.22,"oi":101150.0,"net_change":-4.45,"total_buy_quantity":137700.0,"total_sell_quantity":96050.0,"lower_circuit_limit":2.6,"upper_circuit_limit":42.6,"last_trade_time":"1743501584087","oi_day_high":102000.0,"oi_day_low":84150.0},"NSE_FO:NESTLEIND25APR2240PE":{"ohlc":{"open":35.2,"high":53.35,"low":25.7,"close":47.5},"depth":{"buy":[{"quantity":200,"price":47.55,"orders":1},{"quantity":600,"price":47.5,"orders":2},{"quantity":400,"price":47.45,"orders":1},{"quantity":400,"price":47.25,"orders":1},{"quantity":200,"price":47.2,"orders":1}],"sell":[{"quantity":200,"price":47.95,"orders":1},{"quantity":400,"price":48.0,"orders":1},{"quantity":200,"price":48.45,"orders":1},{"quantity":600,"price":48.5,"orders":1},{"quantity":200,"price":49.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|134861","symbol":"NESTLEIND25APR2240PE","last_price":47.5,"volume":147200,"average_price":38.19,"oi":40600.0,"net_change":7.4,"total_buy_quantity":42800.0,"total_sell_quantity":34200.0,"lower_circuit_limit":5.65,"upper_circuit_limit":74.55,"last_trade_time":"1743501596888","oi_day_high":41200.0,"oi_day_low":27200.0},"NSE_FO:GAIL25APR182.5PE":{"ohlc":{"open":6.4,"high":6.75,"low":3.65,"close":3.8},"depth":{"buy":[{"quantity":7050,"price":3.75,"orders":3},{"quantity":7050,"price":3.7,"orders":3},{"quantity":11750,"price":3.65,"orders":3},{"quantity":2350,"price":3.6,"orders":1},{"quantity":2350,"price":3.55,"orders":1}],"sell":[{"quantity":25850,"price":3.85,"orders":7},{"quantity":11750,"price":3.9,"orders":4},{"quantity":11750,"price":3.95,"orders":4},{"quantity":14100,"price":4.0,"orders":5},{"quantity":4700,"price":4.05,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|82758","symbol":"GAIL25APR182.5PE","last_price":3.8,"volume":1457000,"average_price":4.8,"oi":681500.0,"net_change":-1.65,"total_buy_quantity":514650.0,"total_sell_quantity":531100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1743501515497","oi_day_high":712050.0,"oi_day_low":517000.0},"NSE_FO:TECHM25APR1420CE":{"ohlc":{"open":37.25,"high":41.05,"low":29.1,"close":32.4},"depth":{"buy":[{"quantity":600,"price":32.05,"orders":1},{"quantity":600,"price":32.0,"orders":1},{"quantity":600,"price":31.9,"orders":1},{"quantity":1200,"price":31.5,"orders":1},{"quantity":1800,"price":31.45,"orders":1}],"sell":[{"quantity":1200,"price":32.6,"orders":2},{"quantity":1200,"price":32.95,"orders":2},{"quantity":1200,"price":33.0,"orders":1},{"quantity":1200,"price":33.05,"orders":1},{"quantity":600,"price":33.1,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|132074","symbol":"TECHM25APR1420CE","last_price":32.4,"volume":806400,"average_price":34.03,"oi":220200.0,"net_change":-12.55,"total_buy_quantity":83400.0,"total_sell_quantity":103200.0,"lower_circuit_limit":7.55,"upper_circuit_limit":82.35,"last_trade_time":"1743501584146","oi_day_high":229800.0,"oi_day_low":195600.0},"NSE_FO:COLPAL25APR2400PE":{"ohlc":{"open":71.85,"high":91.8,"low":55.4,"close":89.95},"depth":{"buy":[{"quantity":350,"price":89.1,"orders":1},{"quantity":175,"price":89.05,"orders":1},{"quantity":175,"price":89.0,"orders":1},{"quantity":175,"price":88.75,"orders":1},{"quantity":525,"price":88.05,"orders":2}],"sell":[{"quantity":175,"price":89.95,"orders":1},{"quantity":525,"price":90.0,"orders":2},{"quantity":175,"price":90.6,"orders":1},{"quantity":175,"price":90.65,"orders":1},{"quantity":175,"price":91.5,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|100774","symbol":"COLPAL25APR2400PE","last_price":89.95,"volume":168350,"average_price":73.9,"oi":126000.0,"net_change":22.35,"total_buy_quantity":25375.0,"total_sell_quantity":23975.0,"lower_circuit_limit":15.4,"upper_circuit_limit":119.8,"last_trade_time":"1743501578970","oi_day_high":129850.0,"oi_day_low":119875.0},"NSE_FO:ASHOKLEY25APR207.5CE":{"ohlc":{"open":5.85,"high":8.5,"low":5.3,"close":8.2},"depth":{"buy":[{"quantity":7500,"price":8.1,"orders":2},{"quantity":25000,"price":8.05,"orders":7},{"quantity":7500,"price":8.0,"orders":2},{"quantity":15000,"price":7.95,"orders":4},{"quantity":5000,"price":7.9,"orders":1}],"sell":[{"quantity":10000,"price":8.25,"orders":4},{"quantity":5000,"price":8.3,"orders":2},{"quantity":5000,"price":8.35,"orders":2},{"quantity":5000,"price":8.4,"orders":2},{"quantity":2500,"price":8.6,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|67144","symbol":"ASHOKLEY25APR207.5CE","last_price":8.2,"volume":2317500,"average_price":6.76,"oi":370000.0,"net_change":2.3,"total_buy_quantity":322500.0,"total_sell_quantity":315000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1743501577502","oi_day_high":522500.0,"oi_day_low":362500.0},"NSE_FO:ITC25APR410PE":{"ohlc":{"open":7.2,"high":8.5,"low":4.95,"close":7.9},"depth":{"buy":[{"quantity":1600,"price":7.85,"orders":1},{"quantity":4800,"price":7.8,"orders":3},{"quantity":6400,"price":7.75,"orders":4},{"quantity":4800,"price":7.7,"orders":3},{"quantity":4800,"price":7.6,"orders":1}],"sell":[{"quantity":6400,"price":7.95,"orders":4},{"quantity":9600,"price":8.0,"orders":5},{"quantity":6400,"price":8.05,"orders":4},{"quantity":3200,"price":8.1,"orders":2},{"quantity":11200,"price":8.15,"orders":4}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|123805","symbol":"ITC25APR410PE","last_price":7.9,"volume":6156800,"average_price":6.35,"oi":2456000.0,"net_change":0.45,"total_buy_quantity":308800.0,"total_sell_quantity":305600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1743501587458","oi_day_high":2936000.0,"oi_day_low":2424000.0},"NSE_FO:POONAWALLA25APR340PE":{"ohlc":{"open":12.5,"high":17.4,"low":11.95,"close":13.95},"depth":{"buy":[{"quantity":1450,"price":13.85,"orders":1},{"quantity":2900,"price":13.8,"orders":1},{"quantity":1450,"price":13.75,"orders":1},{"quantity":1450,"price":13.7,"orders":1},{"quantity":4350,"price":13.65,"orders":2}],"sell":[{"quantity":1450,"price":14.05,"orders":1},{"quantity":2900,"price":14.1,"orders":2},{"quantity":1450,"price":14.15,"orders":1},{"quantity":5800,"price":14.2,"orders":2},{"quantity":1450,"price":14.25,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|140048","symbol":"POONAWALLA25APR340PE","last_price":13.95,"volume":500250,"average_price":14.74,"oi":194300.0,"net_change":-0.3,"total_buy_quantity":301600.0,"total_sell_quantity":332050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1743501537877","oi_day_high":236350.0,"oi_day_low":131950.0},"NSE_FO:TORNTPOWER25APR1500CE":{"ohlc":{"open":59.9,"high":63.0,"low":47.9,"close":55.5},"depth":{"buy":[{"quantity":375,"price":51.4,"orders":1},{"quantity":375,"price":51.35,"orders":1},{"quantity":375,"price":51.15,"orders":1},{"quantity":1875,"price":49.05,"orders":1},{"quantity":5250,"price":48.95,"orders":1}],"sell":[{"quantity":375,"price":55.0,"orders":1},{"quantity":375,"price":55.25,"orders":1},{"quantity":750,"price":55.4,"orders":1},{"quantity":750,"price":55.45,"orders":1},{"quantity":750,"price":55.6,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|134963","symbol":"TORNTPOWER25APR1500CE","last_price":55.5,"volume":52125,"average_price":55.15,"oi":37500.0,"net_change":-1.5,"total_buy_quantity":49875.0,"total_sell_quantity":31125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.7,"last_trade_time":"1743500956012","oi_day_high":37875.0,"oi_day_low":30750.0},"NSE_FO:MAXHEALTH25APR1120PE":{"ohlc":{"open":51.5,"high":57.4,"low":36.6,"close":57.0},"depth":{"buy":[{"quantity":525,"price":51.15,"orders":1},{"quantity":1575,"price":48.55,"orders":1},{"quantity":525,"price":47.75,"orders":1},{"quantity":5250,"price":47.5,"orders":1},{"quantity":5250,"price":47.4,"orders":1}],"sell":[{"quantity":525,"price":54.9,"orders":1},{"quantity":525,"price":58.35,"orders":1},{"quantity":1575,"price":58.75,"orders":1},{"quantity":2625,"price":60.15,"orders":1},{"quantity":5250,"price":60.4,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|131822","symbol":"MAXHEALTH25APR1120PE","last_price":57.0,"volume":132825,"average_price":46.1,"oi":148575.0,"net_change":6.35,"total_buy_quantity":30975.0,"total_sell_quantity":54075.0,"lower_circuit_limit":8.6,"upper_circuit_limit":92.7,"last_trade_time":"1743500691106","oi_day_high":160125.0,"oi_day_low":148050.0},"NSE_FO:ATGL25APR620PE":{"ohlc":{"open":46.5,"high":53.4,"low":41.0,"close":45.9},"depth":{"buy":[{"quantity":775,"price":45.15,"orders":1},{"quantity":1550,"price":45.05,"orders":1},{"quantity":775,"price":44.7,"orders":1},{"quantity":1550,"price":44.45,"orders":1},{"quantity":775,"price":44.15,"orders":1}],"sell":[{"quantity":775,"price":45.9,"orders":1},{"quantity":775,"price":45.95,"orders":1},{"quantity":775,"price":46.0,"orders":1},{"quantity":775,"price":46.1,"orders":1},{"quantity":775,"price":46.2,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|90742","symbol":"ATGL25APR620PE","last_price":45.9,"volume":76725,"average_price":46.3,"oi":37975.0,"net_change":2.3,"total_buy_quantity":53475.0,"total_sell_quantity":51150.0,"lower_circuit_limit":12.95,"upper_circuit_limit":74.25,"last_trade_time":"1743501261609","oi_day_high":70525.0,"oi_day_low":37975.0},"NSE_FO:PIDILITIND25APR2860PE":{"ohlc":{"open":61.9,"high":69.0,"low":48.3,"close":69.0},"depth":{"buy":[{"quantity":250,"price":65.15,"orders":1},{"quantity":250,"price":65.0,"orders":1},{"quantity":250,"price":62.2,"orders":1},{"quantity":4500,"price":58.95,"orders":1},{"quantity":1000,"price":50.1,"orders":1}],"sell":[{"quantity":250,"price":67.8,"orders":1},{"quantity":500,"price":67.85,"orders":1},{"quantity":250,"price":67.9,"orders":1},{"quantity":500,"price":67.95,"orders":1},{"quantity":250,"price":70.8,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|115543","symbol":"PIDILITIND25APR2860PE","last_price":69.0,"volume":16750,"average_price":56.27,"oi":14500.0,"net_change":6.3,"total_buy_quantity":14000.0,"total_sell_quantity":22750.0,"lower_circuit_limit":9.35,"upper_circuit_limit":116.05,"last_trade_time":"1743500230730","oi_day_high":15500.0,"oi_day_low":10000.0},"NSE_FO:TATACONSUM25APR970CE":{"ohlc":{"open":48.15,"high":55.45,"low":39.15,"close":40.4},"depth":{"buy":[{"quantity":912,"price":40.3,"orders":2},{"quantity":456,"price":39.3,"orders":1},{"quantity":456,"price":39.25,"orders":1},{"quantity":456,"price":38.6,"orders":1},{"quantity":456,"price":37.75,"orders":1}],"sell":[{"quantity":912,"price":40.6,"orders":2},{"quantity":456,"price":41.05,"orders":1},{"quantity":456,"price":41.1,"orders":1},{"quantity":456,"price":41.45,"orders":1},{"quantity":456,"price":42.0,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|127173","symbol":"TATACONSUM25APR970CE","last_price":40.4,"volume":57912,"average_price":46.1,"oi":84360.0,"net_change":-9.4,"total_buy_quantity":35112.0,"total_sell_quantity":34200.0,"lower_circuit_limit":18.0,"upper_circuit_limit":81.6,"last_trade_time":"1743501576784","oi_day_high":85728.0,"oi_day_low":79800.0},"NSE_FO:SUNPHARMA25APR1740CE":{"ohlc":{"open":38.35,"high":39.0,"low":19.15,"close":23.45},"depth":{"buy":[{"quantity":350,"price":22.8,"orders":1},{"quantity":350,"price":22.75,"orders":1},{"quantity":350,"price":22.35,"orders":1},{"quantity":700,"price":22.3,"orders":2},{"quantity":350,"price":22.15,"orders":1}],"sell":[{"quantity":350,"price":23.2,"orders":1},{"quantity":700,"price":23.25,"orders":2},{"quantity":350,"price":23.35,"orders":1},{"quantity":700,"price":23.4,"orders":2},{"quantity":1050,"price":23.55,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|125392","symbol":"SUNPHARMA25APR1740CE","last_price":23.45,"volume":1290800,"average_price":24.42,"oi":600950.0,"net_change":-17.35,"total_buy_quantity":173950.0,"total_sell_quantity":70700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.0,"last_trade_time":"1743501562617","oi_day_high":600950.0,"oi_day_low":207550.0},"NSE_FO:VBL25APR540PE":{"ohlc":{"open":20.1,"high":26.1,"low":17.45,"close":20.5},"depth":{"buy":[{"quantity":1750,"price":20.15,"orders":2},{"quantity":1750,"price":20.0,"orders":1},{"quantity":875,"price":19.95,"orders":1},{"quantity":1750,"price":19.7,"orders":1},{"quantity":2625,"price":19.65,"orders":1}],"sell":[{"quantity":1750,"price":20.7,"orders":2},{"quantity":875,"price":20.75,"orders":1},{"quantity":875,"price":20.8,"orders":1},{"quantity":3500,"price":21.15,"orders":2},{"quantity":1750,"price":22.65,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|156474","symbol":"VBL25APR540PE","last_price":20.5,"volume":532875,"average_price":21.68,"oi":227500.0,"net_change":-0.05,"total_buy_quantity":154000.0,"total_sell_quantity":130375.0,"lower_circuit_limit":0.55,"upper_circuit_limit":40.55,"last_trade_time":"1743501444785","oi_day_high":234500.0,"oi_day_low":171500.0},"NSE_FO:CROMPTON25APR355PE":{"ohlc":{"open":10.0,"high":15.2,"low":8.0,"close":14.9},"depth":{"buy":[{"quantity":3600,"price":14.7,"orders":2},{"quantity":1800,"price":14.65,"orders":1},{"quantity":1800,"price":14.6,"orders":1},{"quantity":1800,"price":14.55,"orders":1},{"quantity":3600,"price":14.5,"orders":2}],"sell":[{"quantity":5400,"price":14.9,"orders":2},{"quantity":10800,"price":14.95,"orders":4},{"quantity":1800,"price":15.0,"orders":1},{"quantity":1800,"price":15.05,"orders":1},{"quantity":3600,"price":15.25,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|76817","symbol":"CROMPTON25APR355PE","last_price":14.9,"volume":298800,"average_price":11.94,"oi":124200.0,"net_change":4.45,"total_buy_quantity":226800.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1743501565114","oi_day_high":131400.0,"oi_day_low":100800.0},"NSE_FO:BPCL25APR275CE":{"ohlc":{"open":10.9,"high":16.9,"low":10.15,"close":15.75},"depth":{"buy":[{"quantity":1800,"price":15.65,"orders":1},{"quantity":1800,"price":15.6,"orders":1},{"quantity":3600,"price":15.55,"orders":2},{"quantity":3600,"price":15.5,"orders":2},{"quantity":1800,"price":15.45,"orders":1}],"sell":[{"quantity":1800,"price":15.75,"orders":1},{"quantity":1800,"price":15.8,"orders":1},{"quantity":1800,"price":15.85,"orders":1},{"quantity":3600,"price":15.9,"orders":2},{"quantity":3600,"price":15.95,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|71846","symbol":"BPCL25APR275CE","last_price":15.75,"volume":2286000,"average_price":13.8,"oi":547200.0,"net_change":4.65,"total_buy_quantity":257400.0,"total_sell_quantity":140400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1743501540701","oi_day_high":761400.0,"oi_day_low":545400.0},"NSE_FO:VEDL25APR470CE":{"ohlc":{"open":13.55,"high":13.55,"low":9.05,"close":10.0},"depth":{"buy":[{"quantity":1150,"price":9.75,"orders":1},{"quantity":8050,"price":9.7,"orders":6},{"quantity":5750,"price":9.65,"orders":5},{"quantity":3450,"price":9.6,"orders":3},{"quantity":1150,"price":9.55,"orders":1}],"sell":[{"quantity":4600,"price":9.9,"orders":4},{"quantity":2300,"price":9.95,"orders":2},{"quantity":2300,"price":10.0,"orders":2},{"quantity":1150,"price":10.05,"orders":1},{"quantity":1150,"price":10.1,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|139727","symbol":"VEDL25APR470CE","last_price":10.0,"volume":3706450,"average_price":11.08,"oi":2539200.0,"net_change":-3.55,"total_buy_quantity":282900.0,"total_sell_quantity":432400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1743501599566","oi_day_high":2549550.0,"oi_day_low":2379350.0},"NSE_FO:KEI25APR2900CE":{"ohlc":{"open":111.15,"high":145.0,"low":95.0,"close":104.1},"depth":{"buy":[{"quantity":300,"price":104.0,"orders":2},{"quantity":150,"price":103.5,"orders":1},{"quantity":300,"price":103.1,"orders":1},{"quantity":150,"price":103.05,"orders":1},{"quantity":150,"price":102.1,"orders":1}],"sell":[{"quantity":150,"price":104.75,"orders":1},{"quantity":600,"price":105.0,"orders":1},{"quantity":150,"price":105.95,"orders":1},{"quantity":150,"price":106.0,"orders":1},{"quantity":150,"price":106.4,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|99609","symbol":"KEI25APR2900CE","last_price":104.1,"volume":162450,"average_price":114.55,"oi":145500.0,"net_change":-35.85,"total_buy_quantity":33900.0,"total_sell_quantity":37500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":283.4,"last_trade_time":"1743501585942","oi_day_high":148800.0,"oi_day_low":122400.0},"NSE_FO:IREDA25APR162.5CE":{"ohlc":{"open":5.0,"high":5.1,"low":3.8,"close":4.5},"depth":{"buy":[{"quantity":11600,"price":4.45,"orders":4},{"quantity":5800,"price":4.4,"orders":2},{"quantity":5800,"price":4.35,"orders":2},{"quantity":5800,"price":4.3,"orders":2},{"quantity":5800,"price":4.25,"orders":2}],"sell":[{"quantity":2900,"price":4.55,"orders":1},{"quantity":11600,"price":4.6,"orders":3},{"quantity":17400,"price":4.65,"orders":3},{"quantity":20300,"price":4.7,"orders":4},{"quantity":14500,"price":4.75,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|96307","symbol":"IREDA25APR162.5CE","last_price":4.5,"volume":655400,"average_price":4.49,"oi":336400.0,"net_change":-0.75,"total_buy_quantity":597400.0,"total_sell_quantity":487200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1743501524155","oi_day_high":339300.0,"oi_day_low":176900.0},"NSE_FO:M&M25APR2750PE":{"ohlc":{"open":136.05,"high":152.55,"low":91.4,"close":140.4},"depth":{"buy":[{"quantity":175,"price":141.75,"orders":1},{"quantity":175,"price":141.7,"orders":1},{"quantity":175,"price":140.55,"orders":1},{"quantity":350,"price":140.5,"orders":1},{"quantity":175,"price":140.45,"orders":1}],"sell":[{"quantity":175,"price":142.85,"orders":1},{"quantity":175,"price":143.4,"orders":1},{"quantity":175,"price":143.55,"orders":1},{"quantity":350,"price":144.9,"orders":2},{"quantity":175,"price":153.5,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|103193","symbol":"M&M25APR2750PE","last_price":140.4,"volume":350700,"average_price":116.04,"oi":198100.0,"net_change":7.25,"total_buy_quantity":22925.0,"total_sell_quantity":20650.0,"lower_circuit_limit":0.15,"upper_circuit_limit":225.1,"last_trade_time":"1743501507971","oi_day_high":218575.0,"oi_day_low":195475.0},"NSE_FO:OBEROIRLTY25APR1640PE":{"ohlc":{"open":71.45,"high":105.2,"low":65.9,"close":94.15},"depth":{"buy":[{"quantity":350,"price":94.15,"orders":1},{"quantity":350,"price":94.1,"orders":1},{"quantity":700,"price":94.05,"orders":1},{"quantity":350,"price":93.6,"orders":1},{"quantity":700,"price":93.15,"orders":1}],"sell":[{"quantity":350,"price":96.0,"orders":1},{"quantity":350,"price":96.05,"orders":1},{"quantity":350,"price":96.15,"orders":1},{"quantity":350,"price":96.45,"orders":1},{"quantity":350,"price":96.5,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|135933","symbol":"OBEROIRLTY25APR1640PE","last_price":94.15,"volume":164150,"average_price":85.33,"oi":38850.0,"net_change":34.5,"total_buy_quantity":45850.0,"total_sell_quantity":20300.0,"lower_circuit_limit":8.8,"upper_circuit_limit":197.45,"last_trade_time":"1743501595078","oi_day_high":49000.0,"oi_day_low":38500.0},"NSE_FO:PAYTM25APR820CE":{"ohlc":{"open":24.15,"high":35.4,"low":22.3,"close":32.35},"depth":{"buy":[{"quantity":650,"price":32.0,"orders":1},{"quantity":650,"price":31.9,"orders":1},{"quantity":650,"price":31.85,"orders":1},{"quantity":650,"price":31.7,"orders":1},{"quantity":1300,"price":31.65,"orders":1}],"sell":[{"quantity":1300,"price":32.35,"orders":1},{"quantity":1950,"price":32.4,"orders":2},{"quantity":3250,"price":32.45,"orders":4},{"quantity":1300,"price":32.5,"orders":2},{"quantity":1950,"price":32.55,"orders":3}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|113606","symbol":"PAYTM25APR820CE","last_price":32.35,"volume":1452100,"average_price":29.4,"oi":674700.0,"net_change":4.4,"total_buy_quantity":141700.0,"total_sell_quantity":174850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.1,"last_trade_time":"1743501585104","oi_day_high":696800.0,"oi_day_low":461500.0},"NSE_FO:IDFCFIRSTB25APR57CE":{"ohlc":{"open":1.25,"high":2.5,"low":1.25,"close":2.2},"depth":{"buy":[{"quantity":75000,"price":2.2,"orders":9},{"quantity":67500,"price":2.15,"orders":8},{"quantity":60000,"price":2.1,"orders":8},{"quantity":52500,"price":2.05,"orders":4},{"quantity":112500,"price":2.0,"orders":7}],"sell":[{"quantity":22500,"price":2.25,"orders":3},{"quantity":67500,"price":2.3,"orders":6},{"quantity":127500,"price":2.35,"orders":7},{"quantity":30000,"price":2.4,"orders":4},{"quantity":45000,"price":2.45,"orders":5}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|91654","symbol":"IDFCFIRSTB25APR57CE","last_price":2.2,"volume":18030000,"average_price":1.99,"oi":6982500.0,"net_change":0.95,"total_buy_quantity":4222500.0,"total_sell_quantity":1477500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1743501570917","oi_day_high":8452500.0,"oi_day_low":6915000.0},"NSE_FO:CONCOR25APR700PE":{"ohlc":{"open":26.45,"high":27.1,"low":18.6,"close":21.45},"depth":{"buy":[{"quantity":2000,"price":21.6,"orders":2},{"quantity":1000,"price":21.55,"orders":1},{"quantity":1000,"price":21.45,"orders":1},{"quantity":1000,"price":21.4,"orders":1},{"quantity":5000,"price":21.35,"orders":3}],"sell":[{"quantity":1000,"price":21.8,"orders":1},{"quantity":1000,"price":21.85,"orders":1},{"quantity":1000,"price":21.95,"orders":1},{"quantity":2000,"price":22.0,"orders":2},{"quantity":1000,"price":22.05,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|101327","symbol":"CONCOR25APR700PE","last_price":21.45,"volume":638000,"average_price":21.22,"oi":452000.0,"net_change":-5.05,"total_buy_quantity":180000.0,"total_sell_quantity":152000.0,"lower_circuit_limit":3.9,"upper_circuit_limit":49.1,"last_trade_time":"1743501595056","oi_day_high":462000.0,"oi_day_low":424000.0},"NSE_FO:ICICIGI25APR1800PE":{"ohlc":{"open":58.0,"high":62.15,"low":44.7,"close":51.0},"depth":{"buy":[{"quantity":500,"price":50.75,"orders":1},{"quantity":250,"price":50.7,"orders":1},{"quantity":250,"price":50.65,"orders":1},{"quantity":750,"price":50.5,"orders":2},{"quantity":500,"price":50.45,"orders":1}],"sell":[{"quantity":250,"price":51.7,"orders":1},{"quantity":250,"price":52.1,"orders":1},{"quantity":500,"price":52.15,"orders":1},{"quantity":250,"price":52.95,"orders":1},{"quantity":250,"price":54.2,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|117309","symbol":"ICICIGI25APR1800PE","last_price":51.0,"volume":138250,"average_price":52.08,"oi":101000.0,"net_change":-3.95,"total_buy_quantity":30250.0,"total_sell_quantity":28000.0,"lower_circuit_limit":16.7,"upper_circuit_limit":93.2,"last_trade_time":"1743501540261","oi_day_high":102500.0,"oi_day_low":92250.0},"NSE_FO:INFY25APR1600PE":{"ohlc":{"open":78.0,"high":94.3,"low":72.9,"close":85.95},"depth":{"buy":[{"quantity":400,"price":85.95,"orders":1},{"quantity":800,"price":85.85,"orders":1},{"quantity":800,"price":85.6,"orders":2},{"quantity":800,"price":85.55,"orders":1},{"quantity":400,"price":85.5,"orders":1}],"sell":[{"quantity":2000,"price":86.75,"orders":1},{"quantity":400,"price":86.8,"orders":1},{"quantity":400,"price":86.95,"orders":1},{"quantity":400,"price":87.0,"orders":1},{"quantity":400,"price":87.35,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|121238","symbol":"INFY25APR1600PE","last_price":85.95,"volume":862400,"average_price":86.19,"oi":718000.0,"net_change":23.9,"total_buy_quantity":66000.0,"total_sell_quantity":49600.0,"lower_circuit_limit":21.7,"upper_circuit_limit":144.7,"last_trade_time":"1743501581613","oi_day_high":805600.0,"oi_day_low":706400.0},"NSE_FO:HINDCOPPER25APR225CE":{"ohlc":{"open":7.8,"high":9.55,"low":6.05,"close":8.35},"depth":{"buy":[{"quantity":13250,"price":8.35,"orders":3},{"quantity":13250,"price":8.3,"orders":4},{"quantity":10600,"price":8.25,"orders":3},{"quantity":7950,"price":8.15,"orders":2},{"quantity":15900,"price":8.1,"orders":2}],"sell":[{"quantity":2650,"price":8.55,"orders":1},{"quantity":2650,"price":8.6,"orders":1},{"quantity":2650,"price":8.65,"orders":1},{"quantity":2650,"price":8.7,"orders":1},{"quantity":2650,"price":8.75,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|88695","symbol":"HINDCOPPER25APR225CE","last_price":8.35,"volume":1160700,"average_price":8.19,"oi":487600.0,"net_change":-0.45,"total_buy_quantity":572400.0,"total_sell_quantity":212000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1743501584030","oi_day_high":487600.0,"oi_day_low":307400.0},"NSE_FO:PERSISTENT25APR5600CE":{"ohlc":{"open":193.3,"high":195.75,"low":92.25,"close":97.95},"depth":{"buy":[{"quantity":100,"price":96.8,"orders":1},{"quantity":100,"price":96.75,"orders":1},{"quantity":200,"price":96.4,"orders":2},{"quantity":100,"price":96.35,"orders":1},{"quantity":100,"price":95.05,"orders":1}],"sell":[{"quantity":100,"price":97.95,"orders":1},{"quantity":1300,"price":98.0,"orders":3},{"quantity":100,"price":98.1,"orders":1},{"quantity":200,"price":98.55,"orders":1},{"quantity":100,"price":98.6,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|137549","symbol":"PERSISTENT25APR5600CE","last_price":97.95,"volume":140800,"average_price":130.18,"oi":62500.0,"net_change":-106.2,"total_buy_quantity":20600.0,"total_sell_quantity":21900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":382.45,"last_trade_time":"1743501585553","oi_day_high":64500.0,"oi_day_low":50200.0},"NSE_FO:MARUTI25APR11700PE":{"ohlc":{"open":367.0,"high":455.7,"low":307.55,"close":352.2},"depth":{"buy":[{"quantity":100,"price":347.55,"orders":1},{"quantity":50,"price":342.6,"orders":1},{"quantity":50,"price":317.15,"orders":1},{"quantity":100,"price":317.1,"orders":1},{"quantity":850,"price":317.05,"orders":1}],"sell":[{"quantity":100,"price":352.45,"orders":1},{"quantity":100,"price":354.95,"orders":1},{"quantity":50,"price":357.4,"orders":1},{"quantity":50,"price":362.4,"orders":1},{"quantity":50,"price":368.85,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|104249","symbol":"MARUTI25APR11700PE","last_price":352.2,"volume":32000,"average_price":377.55,"oi":27050.0,"net_change":4.3,"total_buy_quantity":3800.0,"total_sell_quantity":6100.0,"lower_circuit_limit":87.25,"upper_circuit_limit":847.35,"last_trade_time":"1743501339729","oi_day_high":31750.0,"oi_day_low":27050.0},"NSE_FO:SIEMENS25APR5300CE":{"ohlc":{"open":109.35,"high":150.65,"low":83.05,"close":94.9},"depth":{"buy":[{"quantity":75,"price":92.35,"orders":1},{"quantity":75,"price":92.25,"orders":1},{"quantity":75,"price":92.2,"orders":1},{"quantity":300,"price":92.0,"orders":3},{"quantity":75,"price":91.75,"orders":1}],"sell":[{"quantity":75,"price":94.8,"orders":1},{"quantity":75,"price":94.85,"orders":1},{"quantity":300,"price":94.95,"orders":2},{"quantity":1125,"price":95.0,"orders":3},{"quantity":75,"price":95.45,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|122989","symbol":"SIEMENS25APR5300CE","last_price":94.9,"volume":536025,"average_price":108.47,"oi":267975.0,"net_change":-21.9,"total_buy_quantity":33375.0,"total_sell_quantity":37425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":303.15,"last_trade_time":"1743501597274","oi_day_high":275925.0,"oi_day_low":210600.0},"NSE_FO:KOTAKBANK25APR2120PE":{"ohlc":{"open":27.9,"high":34.3,"low":26.25,"close":30.0},"depth":{"buy":[{"quantity":800,"price":29.9,"orders":1},{"quantity":400,"price":29.7,"orders":1},{"quantity":2400,"price":29.65,"orders":1},{"quantity":3200,"price":29.6,"orders":3},{"quantity":2400,"price":29.55,"orders":1}],"sell":[{"quantity":400,"price":30.0,"orders":1},{"quantity":400,"price":30.2,"orders":1},{"quantity":400,"price":30.25,"orders":1},{"quantity":2800,"price":30.3,"orders":2},{"quantity":400,"price":30.4,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|127237","symbol":"KOTAKBANK25APR2120PE","last_price":30.0,"volume":718000,"average_price":30.7,"oi":293600.0,"net_change":2.2,"total_buy_quantity":82400.0,"total_sell_quantity":90400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.65,"last_trade_time":"1743501599875","oi_day_high":332000.0,"oi_day_low":289200.0},"NSE_FO:IRCTC25APR720CE":{"ohlc":{"open":28.0,"high":30.95,"low":20.45,"close":25.8},"depth":{"buy":[{"quantity":875,"price":25.3,"orders":1},{"quantity":1750,"price":25.25,"orders":2},{"quantity":875,"price":24.9,"orders":1},{"quantity":2625,"price":24.85,"orders":1},{"quantity":875,"price":23.25,"orders":1}],"sell":[{"quantity":875,"price":25.6,"orders":1},{"quantity":875,"price":25.65,"orders":1},{"quantity":2625,"price":25.7,"orders":2},{"quantity":1750,"price":25.75,"orders":1},{"quantity":4375,"price":25.8,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|122876","symbol":"IRCTC25APR720CE","last_price":25.8,"volume":542500,"average_price":25.2,"oi":425250.0,"net_change":-1.9,"total_buy_quantity":97125.0,"total_sell_quantity":87500.0,"lower_circuit_limit":3.3,"upper_circuit_limit":52.1,"last_trade_time":"1743501576095","oi_day_high":434875.0,"oi_day_low":399000.0},"NSE_FO:PEL25APR1000PE":{"ohlc":{"open":45.55,"high":45.55,"low":30.95,"close":35.6},"depth":{"buy":[{"quantity":1500,"price":36.05,"orders":2},{"quantity":2250,"price":34.9,"orders":1},{"quantity":1500,"price":34.75,"orders":1},{"quantity":750,"price":34.7,"orders":1},{"quantity":1500,"price":32.6,"orders":1}],"sell":[{"quantity":750,"price":36.95,"orders":1},{"quantity":2250,"price":37.0,"orders":1},{"quantity":750,"price":37.15,"orders":1},{"quantity":2250,"price":38.15,"orders":1},{"quantity":2250,"price":38.2,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|137373","symbol":"PEL25APR1000PE","last_price":35.6,"volume":187500,"average_price":37.16,"oi":127500.0,"net_change":-3.85,"total_buy_quantity":52500.0,"total_sell_quantity":78000.0,"lower_circuit_limit":3.3,"upper_circuit_limit":75.6,"last_trade_time":"1743501564180","oi_day_high":138750.0,"oi_day_low":117000.0},"NSE_FO:TORNTPHARM25APR3250PE":{"ohlc":{"open":97.85,"high":118.5,"low":92.4,"close":118.5},"depth":{"buy":[{"quantity":250,"price":118.05,"orders":1},{"quantity":500,"price":118.0,"orders":1},{"quantity":500,"price":117.95,"orders":2},{"quantity":500,"price":117.55,"orders":1},{"quantity":500,"price":115.05,"orders":1}],"sell":[{"quantity":250,"price":123.9,"orders":1},{"quantity":250,"price":123.95,"orders":1},{"quantity":250,"price":124.15,"orders":1},{"quantity":750,"price":128.8,"orders":1},{"quantity":1250,"price":130.85,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|134253","symbol":"TORNTPHARM25APR3250PE","last_price":118.5,"volume":13000,"average_price":101.89,"oi":8500.0,"net_change":25.3,"total_buy_quantity":14750.0,"total_sell_quantity":10750.0,"lower_circuit_limit":22.85,"upper_circuit_limit":163.55,"last_trade_time":"1743498484571","oi_day_high":9000.0,"oi_day_low":6500.0},"NSE_FO:INDUSTOWER25APR340PE":{"ohlc":{"open":8.0,"high":8.25,"low":5.15,"close":6.5},"depth":{"buy":[{"quantity":3400,"price":6.5,"orders":2},{"quantity":11900,"price":6.45,"orders":5},{"quantity":10200,"price":6.4,"orders":5},{"quantity":5100,"price":6.35,"orders":3},{"quantity":3400,"price":6.3,"orders":2}],"sell":[{"quantity":1700,"price":6.6,"orders":1},{"quantity":13600,"price":6.65,"orders":7},{"quantity":15300,"price":6.7,"orders":5},{"quantity":8500,"price":6.75,"orders":4},{"quantity":23800,"price":6.8,"orders":5}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|120886","symbol":"INDUSTOWER25APR340PE","last_price":6.5,"volume":4795700,"average_price":6.43,"oi":1451800.0,"net_change":-8.1,"total_buy_quantity":382500.0,"total_sell_quantity":418200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1743501509157","oi_day_high":1523200.0,"oi_day_low":1229100.0},"NSE_FO:HUDCO25APR200PE":{"ohlc":{"open":10.9,"high":11.0,"low":5.65,"close":6.35},"depth":{"buy":[{"quantity":4850,"price":6.3,"orders":2},{"quantity":55775,"price":6.25,"orders":3},{"quantity":4850,"price":6.2,"orders":2},{"quantity":4850,"price":6.15,"orders":2},{"quantity":7275,"price":6.1,"orders":1}],"sell":[{"quantity":9700,"price":6.4,"orders":3},{"quantity":7275,"price":6.45,"orders":3},{"quantity":12125,"price":6.5,"orders":3},{"quantity":14550,"price":6.55,"orders":4},{"quantity":2425,"price":6.65,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|116185","symbol":"HUDCO25APR200PE","last_price":6.35,"volume":2378925,"average_price":6.87,"oi":1054875.0,"net_change":-2.7,"total_buy_quantity":441350.0,"total_sell_quantity":434075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1743501543484","oi_day_high":1064575.0,"oi_day_low":802675.0},"NSE_FO:BHEL25APR215CE":{"ohlc":{"open":9.05,"high":9.75,"low":6.85,"close":7.7},"depth":{"buy":[{"quantity":18375,"price":7.65,"orders":5},{"quantity":18375,"price":7.6,"orders":5},{"quantity":5250,"price":7.55,"orders":2},{"quantity":7875,"price":7.5,"orders":3},{"quantity":2625,"price":7.45,"orders":1}],"sell":[{"quantity":21000,"price":7.75,"orders":6},{"quantity":15750,"price":7.8,"orders":5},{"quantity":13125,"price":7.85,"orders":4},{"quantity":15750,"price":7.9,"orders":2},{"quantity":5250,"price":7.95,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|71401","symbol":"BHEL25APR215CE","last_price":7.7,"volume":6504750,"average_price":8.04,"oi":1682625.0,"net_change":-2.35,"total_buy_quantity":485625.0,"total_sell_quantity":758625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1743501569008","oi_day_high":1743000.0,"oi_day_low":1155000.0},"NSE_FO:DELHIVERY25APR255PE":{"ohlc":{"open":7.8,"high":9.15,"low":7.1,"close":8.1},"depth":{"buy":[{"quantity":1525,"price":8.2,"orders":1},{"quantity":1525,"price":8.15,"orders":1},{"quantity":1525,"price":8.1,"orders":1},{"quantity":35075,"price":7.4,"orders":1},{"quantity":6100,"price":6.7,"orders":1}],"sell":[{"quantity":3050,"price":8.45,"orders":2},{"quantity":1525,"price":8.65,"orders":1},{"quantity":7625,"price":9.5,"orders":1},{"quantity":15250,"price":9.65,"orders":1},{"quantity":45750,"price":9.75,"orders":4}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|78847","symbol":"DELHIVERY25APR255PE","last_price":8.1,"volume":247050,"average_price":8.15,"oi":138775.0,"net_change":-2.4,"total_buy_quantity":172325.0,"total_sell_quantity":88450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1743500472129","oi_day_high":138775.0,"oi_day_low":80825.0},"NSE_FO:ONGC25APR242.5PE":{"ohlc":{"open":3.8,"high":4.45,"low":3.25,"close":4.0},"depth":{"buy":[{"quantity":11550,"price":3.85,"orders":6},{"quantity":7700,"price":3.8,"orders":4},{"quantity":11550,"price":3.75,"orders":4},{"quantity":3850,"price":3.7,"orders":2},{"quantity":3850,"price":3.65,"orders":2}],"sell":[{"quantity":9625,"price":3.95,"orders":4},{"quantity":11550,"price":4.0,"orders":6},{"quantity":15400,"price":4.05,"orders":6},{"quantity":9625,"price":4.1,"orders":4},{"quantity":7700,"price":4.15,"orders":4}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|111450","symbol":"ONGC25APR242.5PE","last_price":4.0,"volume":1848000,"average_price":3.81,"oi":614075.0,"net_change":-1.0,"total_buy_quantity":427350.0,"total_sell_quantity":336875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1743501358120","oi_day_high":689150.0,"oi_day_low":440825.0},"NSE_FO:CHAMBLFERT25APR620PE":{"ohlc":{"open":22.35,"high":24.2,"low":18.0,"close":19.9},"depth":{"buy":[{"quantity":1900,"price":19.6,"orders":1},{"quantity":1900,"price":19.55,"orders":1},{"quantity":1900,"price":19.5,"orders":1},{"quantity":1900,"price":19.05,"orders":1},{"quantity":5700,"price":19.0,"orders":1}],"sell":[{"quantity":1900,"price":19.95,"orders":1},{"quantity":1900,"price":20.0,"orders":1},{"quantity":1900,"price":20.4,"orders":1},{"quantity":3800,"price":20.55,"orders":2},{"quantity":5700,"price":20.6,"orders":1}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|99326","symbol":"CHAMBLFERT25APR620PE","last_price":19.9,"volume":1022200,"average_price":20.71,"oi":408500.0,"net_change":-2.1,"total_buy_quantity":209000.0,"total_sell_quantity":269800.0,"lower_circuit_limit":0.25,"upper_circuit_limit":43.75,"last_trade_time":"1743501504705","oi_day_high":418000.0,"oi_day_low":343900.0},"NSE_FO:MOTHERSON25APR132.5CE":{"ohlc":{"open":4.9,"high":5.9,"low":4.2,"close":4.95},"depth":{"buy":[{"quantity":7100,"price":4.85,"orders":2},{"quantity":10650,"price":4.8,"orders":3},{"quantity":24850,"price":4.75,"orders":5},{"quantity":3550,"price":4.7,"orders":1},{"quantity":3550,"price":4.65,"orders":1}],"sell":[{"quantity":24850,"price":4.95,"orders":5},{"quantity":35500,"price":5.0,"orders":9},{"quantity":21300,"price":5.05,"orders":5},{"quantity":21300,"price":5.1,"orders":4},{"quantity":10650,"price":5.15,"orders":2}]},"timestamp":"2025-04-01T15:45:59.935+05:30","instrument_token":"NSE_FO|105726","symbol":"MOTHERSON25APR132.5CE","last_price":4.95,"volume":1544250,"average_price":5.03,"oi":891050.0,"net_change":-0.5,"total_buy_quantity":781000.0,"total_sell_quantity":536050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1743501574868","oi_day_high":979800.0,"oi_day_low":837800.0}}}