{"status":"success","data":{"NSE_FO:SBILIFE25APR1540PE":{"ohlc":{"open":33.0,"high":33.0,"low":24.2,"close":26.0},"depth":{"buy":[{"quantity":375,"price":25.8,"orders":1},{"quantity":375,"price":25.55,"orders":1},{"quantity":375,"price":25.5,"orders":1},{"quantity":375,"price":25.45,"orders":1},{"quantity":375,"price":24.65,"orders":1}],"sell":[{"quantity":750,"price":26.4,"orders":2},{"quantity":1125,"price":26.65,"orders":1},{"quantity":1125,"price":26.85,"orders":1},{"quantity":375,"price":27.3,"orders":1},{"quantity":2250,"price":27.35,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|121212","symbol":"SBILIFE25APR1540PE","last_price":26.0,"volume":166125,"average_price":27.55,"oi":124125.0,"net_change":-6.75,"total_buy_quantity":69000.0,"total_sell_quantity":79500.0,"lower_circuit_limit":2.35,"upper_circuit_limit":63.15,"last_trade_time":"1743587984504","oi_day_high":127125.0,"oi_day_low":102375.0},"NSE_FO:SAIL25APR115CE":{"ohlc":{"open":4.95,"high":7.0,"low":4.2,"close":6.5},"depth":{"buy":[{"quantity":24000,"price":6.45,"orders":4},{"quantity":32000,"price":6.4,"orders":6},{"quantity":24000,"price":6.35,"orders":4},{"quantity":28000,"price":6.3,"orders":5},{"quantity":20000,"price":6.25,"orders":4}],"sell":[{"quantity":24000,"price":6.55,"orders":4},{"quantity":16000,"price":6.6,"orders":2},{"quantity":8000,"price":6.65,"orders":2},{"quantity":4000,"price":6.7,"orders":1},{"quantity":20000,"price":6.75,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|141843","symbol":"SAIL25APR115CE","last_price":6.5,"volume":6976000,"average_price":5.84,"oi":3468000.0,"net_change":0.9,"total_buy_quantity":748000.0,"total_sell_quantity":684000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1743587995668","oi_day_high":3848000.0,"oi_day_low":3464000.0},"NSE_FO:PHOENIXLTD25APR1650PE":{"ohlc":{"open":64.55,"high":73.1,"low":58.3,"close":65.8},"depth":{"buy":[{"quantity":350,"price":62.85,"orders":1},{"quantity":350,"price":62.8,"orders":1},{"quantity":350,"price":61.35,"orders":1},{"quantity":350,"price":61.3,"orders":1},{"quantity":350,"price":58.55,"orders":1}],"sell":[{"quantity":350,"price":65.8,"orders":1},{"quantity":350,"price":65.85,"orders":1},{"quantity":3500,"price":65.9,"orders":1},{"quantity":350,"price":68.95,"orders":1},{"quantity":700,"price":69.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|115068","symbol":"PHOENIXLTD25APR1650PE","last_price":65.8,"volume":50050,"average_price":65.11,"oi":21700.0,"net_change":-20.5,"total_buy_quantity":33250.0,"total_sell_quantity":38500.0,"lower_circuit_limit":15.3,"upper_circuit_limit":157.3,"last_trade_time":"1743587996127","oi_day_high":21700.0,"oi_day_low":2450.0},"NSE_FO:POWERGRID25APR295PE":{"ohlc":{"open":11.45,"high":12.8,"low":9.6,"close":11.3},"depth":{"buy":[{"quantity":3600,"price":11.0,"orders":2},{"quantity":1800,"price":10.95,"orders":1},{"quantity":3600,"price":10.9,"orders":2},{"quantity":1800,"price":10.85,"orders":1},{"quantity":1800,"price":10.8,"orders":1}],"sell":[{"quantity":3600,"price":11.15,"orders":2},{"quantity":1800,"price":11.2,"orders":1},{"quantity":1800,"price":11.25,"orders":1},{"quantity":1800,"price":11.3,"orders":1},{"quantity":1800,"price":11.35,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|118429","symbol":"POWERGRID25APR295PE","last_price":11.3,"volume":469800,"average_price":11.18,"oi":410400.0,"net_change":1.65,"total_buy_quantity":214200.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1743587750042","oi_day_high":423000.0,"oi_day_low":397800.0},"NSE_FO:CYIENT25APR1280CE":{"ohlc":{"open":29.5,"high":45.05,"low":29.5,"close":44.9},"depth":{"buy":[{"quantity":300,"price":43.55,"orders":1},{"quantity":300,"price":43.5,"orders":1},{"quantity":900,"price":42.75,"orders":1},{"quantity":600,"price":42.4,"orders":1},{"quantity":300,"price":38.0,"orders":1}],"sell":[{"quantity":300,"price":45.0,"orders":1},{"quantity":600,"price":45.1,"orders":1},{"quantity":600,"price":45.15,"orders":1},{"quantity":300,"price":45.3,"orders":1},{"quantity":600,"price":45.55,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|102388","symbol":"CYIENT25APR1280CE","last_price":44.9,"volume":34200,"average_price":36.82,"oi":15600.0,"net_change":10.35,"total_buy_quantity":67500.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.25,"last_trade_time":"1743587996034","oi_day_high":17100.0,"oi_day_low":13500.0},"NSE_FO:TITAGARH25APR820PE":{"ohlc":{"open":58.5,"high":68.25,"low":44.4,"close":44.4},"depth":{"buy":[{"quantity":625,"price":44.8,"orders":1},{"quantity":625,"price":44.75,"orders":1},{"quantity":1875,"price":44.15,"orders":1},{"quantity":3750,"price":43.3,"orders":2},{"quantity":1875,"price":42.6,"orders":1}],"sell":[{"quantity":625,"price":46.65,"orders":1},{"quantity":625,"price":46.95,"orders":1},{"quantity":625,"price":47.6,"orders":1},{"quantity":6250,"price":49.0,"orders":3},{"quantity":3125,"price":49.2,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|133436","symbol":"TITAGARH25APR820PE","last_price":44.4,"volume":28125,"average_price":55.34,"oi":143750.0,"net_change":-10.1,"total_buy_quantity":46250.0,"total_sell_quantity":61250.0,"lower_circuit_limit":13.7,"upper_circuit_limit":95.3,"last_trade_time":"1743586544002","oi_day_high":149375.0,"oi_day_low":143750.0},"NSE_FO:RECLTD25APR430CE":{"ohlc":{"open":11.1,"high":15.4,"low":9.1,"close":15.05},"depth":{"buy":[{"quantity":2000,"price":14.9,"orders":2},{"quantity":2000,"price":14.85,"orders":2},{"quantity":4000,"price":14.8,"orders":4},{"quantity":2000,"price":14.75,"orders":2},{"quantity":2000,"price":14.7,"orders":2}],"sell":[{"quantity":1000,"price":15.0,"orders":1},{"quantity":2000,"price":15.05,"orders":2},{"quantity":1000,"price":15.1,"orders":1},{"quantity":1000,"price":15.15,"orders":1},{"quantity":2000,"price":15.2,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|119648","symbol":"RECLTD25APR430CE","last_price":15.05,"volume":3371000,"average_price":12.69,"oi":1572000.0,"net_change":3.25,"total_buy_quantity":409000.0,"total_sell_quantity":271000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1743587995542","oi_day_high":1627000.0,"oi_day_low":1540000.0},"NSE_FO:LTF25APR155PE":{"ohlc":{"open":8.25,"high":9.4,"low":7.05,"close":7.2},"depth":{"buy":[{"quantity":17848,"price":7.15,"orders":2},{"quantity":4462,"price":7.1,"orders":1},{"quantity":4462,"price":7.05,"orders":1},{"quantity":4462,"price":7.0,"orders":1},{"quantity":4462,"price":6.95,"orders":1}],"sell":[{"quantity":4462,"price":7.3,"orders":1},{"quantity":4462,"price":7.4,"orders":1},{"quantity":4462,"price":7.45,"orders":1},{"quantity":4462,"price":7.5,"orders":1},{"quantity":4462,"price":7.55,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|129682","symbol":"LTF25APR155PE","last_price":7.2,"volume":254334,"average_price":8.25,"oi":3092166.0,"net_change":-0.6,"total_buy_quantity":651452.0,"total_sell_quantity":477434.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1743587980146","oi_day_high":3096628.0,"oi_day_low":3060932.0},"NSE_FO:ATGL25APR620CE":{"ohlc":{"open":14.0,"high":19.55,"low":12.4,"close":18.85},"depth":{"buy":[{"quantity":775,"price":18.65,"orders":1},{"quantity":775,"price":18.45,"orders":1},{"quantity":775,"price":16.75,"orders":1},{"quantity":4650,"price":16.7,"orders":2},{"quantity":775,"price":16.25,"orders":1}],"sell":[{"quantity":775,"price":18.9,"orders":1},{"quantity":775,"price":21.4,"orders":1},{"quantity":7750,"price":21.45,"orders":1},{"quantity":775,"price":21.95,"orders":1},{"quantity":3875,"price":22.0,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|90741","symbol":"ATGL25APR620CE","last_price":18.85,"volume":155000,"average_price":16.7,"oi":75175.0,"net_change":1.3,"total_buy_quantity":179025.0,"total_sell_quantity":148800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.6,"last_trade_time":"1743587989086","oi_day_high":89125.0,"oi_day_low":64325.0},"NSE_FO:SONACOMS25APR470CE":{"ohlc":{"open":14.5,"high":18.5,"low":11.8,"close":17.8},"depth":{"buy":[{"quantity":775,"price":18.0,"orders":1},{"quantity":775,"price":17.8,"orders":1},{"quantity":1550,"price":17.55,"orders":1},{"quantity":2325,"price":17.5,"orders":1},{"quantity":3100,"price":17.3,"orders":2}],"sell":[{"quantity":1550,"price":18.15,"orders":1},{"quantity":3100,"price":18.2,"orders":1},{"quantity":1550,"price":18.3,"orders":2},{"quantity":775,"price":18.35,"orders":1},{"quantity":3100,"price":18.4,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|124386","symbol":"SONACOMS25APR470CE","last_price":17.8,"volume":406100,"average_price":15.54,"oi":232500.0,"net_change":2.85,"total_buy_quantity":172825.0,"total_sell_quantity":196850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1743587999033","oi_day_high":256525.0,"oi_day_low":211575.0},"NSE_FO:PFC25APR420CE":{"ohlc":{"open":10.0,"high":13.65,"low":7.3,"close":13.2},"depth":{"buy":[{"quantity":2600,"price":13.1,"orders":2},{"quantity":2600,"price":13.05,"orders":2},{"quantity":7800,"price":13.0,"orders":5},{"quantity":2600,"price":12.95,"orders":2},{"quantity":5200,"price":12.9,"orders":3}],"sell":[{"quantity":1300,"price":13.2,"orders":1},{"quantity":7800,"price":13.25,"orders":4},{"quantity":10400,"price":13.3,"orders":2},{"quantity":6500,"price":13.35,"orders":3},{"quantity":10400,"price":13.4,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|138148","symbol":"PFC25APR420CE","last_price":13.2,"volume":5337800,"average_price":11.33,"oi":3710200.0,"net_change":3.7,"total_buy_quantity":439400.0,"total_sell_quantity":408200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1743587997934","oi_day_high":3853200.0,"oi_day_low":3498300.0},"NSE_FO:IREDA25APR162.5PE":{"ohlc":{"open":14.5,"high":14.5,"low":14.5,"close":14.5},"depth":{"buy":[{"quantity":11600,"price":10.7,"orders":1},{"quantity":8700,"price":10.55,"orders":1},{"quantity":29000,"price":10.25,"orders":1},{"quantity":23200,"price":9.95,"orders":2},{"quantity":29000,"price":9.65,"orders":1}],"sell":[{"quantity":8700,"price":11.75,"orders":1},{"quantity":11600,"price":11.8,"orders":1},{"quantity":29000,"price":11.9,"orders":1},{"quantity":29000,"price":12.0,"orders":3},{"quantity":14500,"price":12.05,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|96308","symbol":"IREDA25APR162.5PE","last_price":14.5,"volume":0,"average_price":0.0,"oi":55100.0,"net_change":0.0,"total_buy_quantity":101500.0,"total_sell_quantity":266800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1743494170000","oi_day_high":58000.0,"oi_day_low":40600.0},"NSE_FO:APOLLOTYRE25APR430PE":{"ohlc":{"open":15.0,"high":17.65,"low":11.45,"close":11.75},"depth":{"buy":[{"quantity":3400,"price":11.6,"orders":2},{"quantity":1700,"price":11.5,"orders":1},{"quantity":1700,"price":11.4,"orders":1},{"quantity":1700,"price":11.3,"orders":1},{"quantity":1700,"price":11.25,"orders":1}],"sell":[{"quantity":3400,"price":11.75,"orders":1},{"quantity":5100,"price":11.8,"orders":2},{"quantity":1700,"price":11.85,"orders":1},{"quantity":5100,"price":11.9,"orders":2},{"quantity":3400,"price":11.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|66867","symbol":"APOLLOTYRE25APR430PE","last_price":11.75,"volume":316200,"average_price":12.94,"oi":365500.0,"net_change":-2.65,"total_buy_quantity":239700.0,"total_sell_quantity":268600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1743587983799","oi_day_high":436900.0,"oi_day_low":365500.0},"NSE_FO:COFORGE25APR8100PE":{"ohlc":{"open":457.95,"high":517.65,"low":423.5,"close":449.9},"depth":{"buy":[{"quantity":75,"price":448.7,"orders":1},{"quantity":75,"price":448.65,"orders":1},{"quantity":75,"price":443.05,"orders":1},{"quantity":75,"price":427.0,"orders":1},{"quantity":225,"price":426.95,"orders":1}],"sell":[{"quantity":75,"price":454.2,"orders":1},{"quantity":75,"price":454.25,"orders":1},{"quantity":75,"price":477.8,"orders":1},{"quantity":375,"price":477.85,"orders":1},{"quantity":75,"price":482.25,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|75407","symbol":"COFORGE25APR8100PE","last_price":449.9,"volume":10500,"average_price":471.34,"oi":25350.0,"net_change":-12.05,"total_buy_quantity":8025.0,"total_sell_quantity":7950.0,"lower_circuit_limit":143.1,"upper_circuit_limit":780.8,"last_trade_time":"1743587753991","oi_day_high":26250.0,"oi_day_low":25350.0},"NSE_FO:ADANIGREEN25APR960CE":{"ohlc":{"open":34.55,"high":40.9,"low":28.4,"close":39.4},"depth":{"buy":[{"quantity":375,"price":39.45,"orders":1},{"quantity":750,"price":39.25,"orders":1},{"quantity":375,"price":39.0,"orders":1},{"quantity":375,"price":38.0,"orders":1},{"quantity":750,"price":37.95,"orders":1}],"sell":[{"quantity":750,"price":39.95,"orders":2},{"quantity":1125,"price":40.0,"orders":1},{"quantity":375,"price":40.45,"orders":1},{"quantity":3750,"price":40.5,"orders":2},{"quantity":375,"price":40.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|86313","symbol":"ADANIGREEN25APR960CE","last_price":39.4,"volume":794625,"average_price":36.08,"oi":369375.0,"net_change":5.1,"total_buy_quantity":83625.0,"total_sell_quantity":97125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.35,"last_trade_time":"1743587964295","oi_day_high":383250.0,"oi_day_low":347625.0},"NSE_FO:INDIANB25APR550CE":{"ohlc":{"open":10.1,"high":12.0,"low":9.05,"close":11.9},"depth":{"buy":[{"quantity":1900,"price":11.5,"orders":2},{"quantity":950,"price":11.25,"orders":1},{"quantity":1900,"price":11.2,"orders":1},{"quantity":950,"price":11.15,"orders":1},{"quantity":1900,"price":11.05,"orders":1}],"sell":[{"quantity":1900,"price":11.8,"orders":2},{"quantity":950,"price":11.9,"orders":1},{"quantity":1900,"price":12.25,"orders":1},{"quantity":1900,"price":13.45,"orders":1},{"quantity":3800,"price":13.5,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|93379","symbol":"INDIANB25APR550CE","last_price":11.9,"volume":193800,"average_price":10.77,"oi":218500.0,"net_change":0.7,"total_buy_quantity":227050.0,"total_sell_quantity":190950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1743587944692","oi_day_high":245100.0,"oi_day_low":216600.0},"NSE_FO:ZYDUSLIFE25APR890CE":{"ohlc":{"open":19.0,"high":32.1,"low":18.15,"close":30.85},"depth":{"buy":[{"quantity":900,"price":30.25,"orders":1},{"quantity":900,"price":29.95,"orders":1},{"quantity":900,"price":29.9,"orders":1},{"quantity":900,"price":29.25,"orders":1},{"quantity":900,"price":29.2,"orders":1}],"sell":[{"quantity":900,"price":31.6,"orders":1},{"quantity":900,"price":32.15,"orders":1},{"quantity":900,"price":32.2,"orders":1},{"quantity":900,"price":32.9,"orders":1},{"quantity":2700,"price":32.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|140821","symbol":"ZYDUSLIFE25APR890CE","last_price":30.85,"volume":500400,"average_price":25.59,"oi":67500.0,"net_change":7.45,"total_buy_quantity":88200.0,"total_sell_quantity":111600.0,"lower_circuit_limit":3.25,"upper_circuit_limit":43.55,"last_trade_time":"1743587976224","oi_day_high":122400.0,"oi_day_low":67500.0},"NSE_FO:ABFRL25APR255PE":{"ohlc":{"open":8.35,"high":8.5,"low":5.2,"close":5.5},"depth":{"buy":[{"quantity":2600,"price":5.45,"orders":1},{"quantity":2600,"price":5.4,"orders":1},{"quantity":2600,"price":5.35,"orders":1},{"quantity":2600,"price":5.3,"orders":1},{"quantity":2600,"price":5.25,"orders":1}],"sell":[{"quantity":2600,"price":5.55,"orders":1},{"quantity":5200,"price":5.6,"orders":2},{"quantity":5200,"price":5.65,"orders":2},{"quantity":2600,"price":5.7,"orders":1},{"quantity":5200,"price":5.75,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|63985","symbol":"ABFRL25APR255PE","last_price":5.5,"volume":470600,"average_price":6.14,"oi":296400.0,"net_change":-1.15,"total_buy_quantity":449800.0,"total_sell_quantity":449800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1743587964411","oi_day_high":325000.0,"oi_day_low":280800.0},"NSE_FO:ICICIGI25APR1800CE":{"ohlc":{"open":48.4,"high":73.0,"low":44.85,"close":71.25},"depth":{"buy":[{"quantity":250,"price":71.25,"orders":1},{"quantity":250,"price":71.05,"orders":1},{"quantity":250,"price":70.85,"orders":1},{"quantity":500,"price":70.45,"orders":1},{"quantity":750,"price":70.1,"orders":3}],"sell":[{"quantity":500,"price":72.0,"orders":2},{"quantity":500,"price":72.05,"orders":2},{"quantity":250,"price":72.4,"orders":1},{"quantity":250,"price":73.0,"orders":1},{"quantity":750,"price":74.0,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|117308","symbol":"ICICIGI25APR1800CE","last_price":71.25,"volume":223500,"average_price":60.74,"oi":64500.0,"net_change":22.05,"total_buy_quantity":28000.0,"total_sell_quantity":22750.0,"lower_circuit_limit":8.5,"upper_circuit_limit":89.9,"last_trade_time":"1743587983670","oi_day_high":87750.0,"oi_day_low":63750.0},"NSE_FO:JSL25APR580CE":{"ohlc":{"open":21.0,"high":24.35,"low":18.05,"close":24.1},"depth":{"buy":[{"quantity":775,"price":26.2,"orders":1},{"quantity":775,"price":26.15,"orders":1},{"quantity":775,"price":25.9,"orders":1},{"quantity":9300,"price":25.65,"orders":4},{"quantity":3875,"price":25.35,"orders":1}],"sell":[{"quantity":775,"price":27.75,"orders":1},{"quantity":775,"price":27.8,"orders":1},{"quantity":775,"price":28.9,"orders":1},{"quantity":5425,"price":30.0,"orders":2},{"quantity":2325,"price":30.05,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|125015","symbol":"JSL25APR580CE","last_price":24.1,"volume":35650,"average_price":21.92,"oi":13175.0,"net_change":2.55,"total_buy_quantity":64325.0,"total_sell_quantity":79050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.3,"last_trade_time":"1743584492691","oi_day_high":16275.0,"oi_day_low":10075.0},"NSE_FO:UNITDSPR25APR1400CE":{"ohlc":{"open":42.05,"high":61.45,"low":38.7,"close":55.0},"depth":{"buy":[{"quantity":1050,"price":55.2,"orders":2},{"quantity":350,"price":55.15,"orders":1},{"quantity":700,"price":54.95,"orders":1},{"quantity":350,"price":54.1,"orders":1},{"quantity":350,"price":54.05,"orders":1}],"sell":[{"quantity":350,"price":55.95,"orders":1},{"quantity":350,"price":56.0,"orders":1},{"quantity":350,"price":56.3,"orders":1},{"quantity":350,"price":57.2,"orders":1},{"quantity":700,"price":57.4,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|156281","symbol":"UNITDSPR25APR1400CE","last_price":55.0,"volume":393750,"average_price":51.86,"oi":157850.0,"net_change":13.05,"total_buy_quantity":35350.0,"total_sell_quantity":32900.0,"lower_circuit_limit":3.25,"upper_circuit_limit":80.65,"last_trade_time":"1743587997182","oi_day_high":187950.0,"oi_day_low":155750.0},"NSE_FO:PAYTM25APR820PE":{"ohlc":{"open":46.65,"high":53.95,"low":36.35,"close":40.45},"depth":{"buy":[{"quantity":650,"price":39.2,"orders":1},{"quantity":650,"price":39.05,"orders":1},{"quantity":650,"price":39.0,"orders":1},{"quantity":650,"price":38.8,"orders":1},{"quantity":650,"price":38.75,"orders":1}],"sell":[{"quantity":650,"price":40.15,"orders":1},{"quantity":650,"price":40.5,"orders":1},{"quantity":650,"price":40.7,"orders":1},{"quantity":650,"price":40.8,"orders":1},{"quantity":650,"price":40.85,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|113607","symbol":"PAYTM25APR820PE","last_price":40.45,"volume":668200,"average_price":40.38,"oi":206050.0,"net_change":-7.15,"total_buy_quantity":128700.0,"total_sell_quantity":141700.0,"lower_circuit_limit":4.65,"upper_circuit_limit":90.55,"last_trade_time":"1743587999653","oi_day_high":245700.0,"oi_day_low":157300.0},"NSE_FO:AUROPHARMA25APR1160PE":{"ohlc":{"open":58.85,"high":62.8,"low":40.15,"close":41.3},"depth":{"buy":[{"quantity":550,"price":40.9,"orders":1},{"quantity":550,"price":40.85,"orders":1},{"quantity":550,"price":38.0,"orders":1},{"quantity":550,"price":37.0,"orders":1},{"quantity":7150,"price":36.9,"orders":1}],"sell":[{"quantity":1100,"price":47.05,"orders":2},{"quantity":7150,"price":47.1,"orders":1},{"quantity":550,"price":50.0,"orders":1},{"quantity":22000,"price":50.5,"orders":1},{"quantity":2750,"price":57.15,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|91531","symbol":"AUROPHARMA25APR1160PE","last_price":41.3,"volume":312400,"average_price":47.03,"oi":151800.0,"net_change":-11.65,"total_buy_quantity":63800.0,"total_sell_quantity":59950.0,"lower_circuit_limit":18.2,"upper_circuit_limit":87.7,"last_trade_time":"1743587985263","oi_day_high":153450.0,"oi_day_low":98450.0},"NSE_FO:INDUSTOWER25APR340CE":{"ohlc":{"open":19.35,"high":27.35,"low":19.2,"close":25.6},"depth":{"buy":[{"quantity":5100,"price":25.7,"orders":3},{"quantity":3400,"price":25.3,"orders":1},{"quantity":3400,"price":25.15,"orders":1},{"quantity":5100,"price":25.1,"orders":1},{"quantity":1700,"price":25.05,"orders":1}],"sell":[{"quantity":3400,"price":25.9,"orders":2},{"quantity":1700,"price":26.0,"orders":1},{"quantity":3400,"price":26.05,"orders":1},{"quantity":1700,"price":26.25,"orders":1},{"quantity":3400,"price":26.35,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|120885","symbol":"INDUSTOWER25APR340CE","last_price":25.6,"volume":588200,"average_price":24.61,"oi":799000.0,"net_change":5.35,"total_buy_quantity":219300.0,"total_sell_quantity":127500.0,"lower_circuit_limit":0.25,"upper_circuit_limit":40.25,"last_trade_time":"1743587777486","oi_day_high":1020000.0,"oi_day_low":799000.0},"NSE_FO:TIINDIA25APR2750PE":{"ohlc":{"open":150.0,"high":150.0,"low":101.7,"close":108.0},"depth":{"buy":[{"quantity":450,"price":106.05,"orders":2},{"quantity":150,"price":106.0,"orders":1},{"quantity":150,"price":105.75,"orders":1},{"quantity":450,"price":101.95,"orders":1},{"quantity":2700,"price":99.7,"orders":1}],"sell":[{"quantity":150,"price":119.2,"orders":1},{"quantity":150,"price":119.25,"orders":1},{"quantity":150,"price":119.35,"orders":1},{"quantity":1500,"price":123.45,"orders":3},{"quantity":450,"price":123.6,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|132659","symbol":"TIINDIA25APR2750PE","last_price":108.0,"volume":2700,"average_price":114.39,"oi":19350.0,"net_change":-26.3,"total_buy_quantity":9150.0,"total_sell_quantity":16350.0,"lower_circuit_limit":27.85,"upper_circuit_limit":240.75,"last_trade_time":"1743585979737","oi_day_high":19500.0,"oi_day_low":18750.0},"NSE_FO:ONGC25APR242.5CE":{"ohlc":{"open":10.9,"high":11.8,"low":10.05,"close":11.15},"depth":{"buy":[{"quantity":5775,"price":11.1,"orders":3},{"quantity":3850,"price":11.05,"orders":2},{"quantity":3850,"price":11.0,"orders":2},{"quantity":5775,"price":10.95,"orders":1},{"quantity":1925,"price":10.9,"orders":1}],"sell":[{"quantity":1925,"price":11.2,"orders":1},{"quantity":9625,"price":11.25,"orders":4},{"quantity":3850,"price":11.3,"orders":2},{"quantity":7700,"price":11.35,"orders":4},{"quantity":1925,"price":11.4,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|111449","symbol":"ONGC25APR242.5CE","last_price":11.15,"volume":816200,"average_price":10.96,"oi":854700.0,"net_change":0.9,"total_buy_quantity":229075.0,"total_sell_quantity":365750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1743587951403","oi_day_high":854700.0,"oi_day_low":606375.0},"NSE_FO:SHRIRAMFIN25APR680CE":{"ohlc":{"open":9.0,"high":10.9,"low":7.85,"close":9.5},"depth":{"buy":[{"quantity":750,"price":9.4,"orders":1},{"quantity":4500,"price":9.35,"orders":3},{"quantity":2250,"price":9.3,"orders":2},{"quantity":750,"price":9.25,"orders":1},{"quantity":750,"price":9.2,"orders":1}],"sell":[{"quantity":1500,"price":9.5,"orders":2},{"quantity":750,"price":9.55,"orders":1},{"quantity":3750,"price":9.6,"orders":4},{"quantity":3750,"price":9.65,"orders":2},{"quantity":750,"price":9.7,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|144635","symbol":"SHRIRAMFIN25APR680CE","last_price":9.5,"volume":459750,"average_price":8.93,"oi":573750.0,"net_change":0.35,"total_buy_quantity":242250.0,"total_sell_quantity":190500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1743587992329","oi_day_high":585750.0,"oi_day_low":546750.0},"NSE_FO:ADANIENSOL25APR880PE":{"ohlc":{"open":47.0,"high":62.1,"low":42.1,"close":44.15},"depth":{"buy":[{"quantity":625,"price":44.15,"orders":1},{"quantity":1250,"price":44.1,"orders":1},{"quantity":1250,"price":44.05,"orders":1},{"quantity":625,"price":43.6,"orders":1},{"quantity":625,"price":43.1,"orders":1}],"sell":[{"quantity":625,"price":44.75,"orders":1},{"quantity":625,"price":45.3,"orders":1},{"quantity":625,"price":46.0,"orders":1},{"quantity":625,"price":46.7,"orders":1},{"quantity":6250,"price":46.75,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|85115","symbol":"ADANIENSOL25APR880PE","last_price":44.15,"volume":133750,"average_price":51.2,"oi":48125.0,"net_change":-2.05,"total_buy_quantity":72500.0,"total_sell_quantity":68125.0,"lower_circuit_limit":0.1,"upper_circuit_limit":92.3,"last_trade_time":"1743587985281","oi_day_high":67500.0,"oi_day_low":48125.0},"NSE_FO:HUDCO25APR200CE":{"ohlc":{"open":12.0,"high":12.55,"low":9.65,"close":12.0},"depth":{"buy":[{"quantity":2425,"price":11.9,"orders":1},{"quantity":4850,"price":11.85,"orders":2},{"quantity":2425,"price":11.8,"orders":1},{"quantity":2425,"price":11.75,"orders":1},{"quantity":4850,"price":11.7,"orders":2}],"sell":[{"quantity":2425,"price":12.05,"orders":1},{"quantity":2425,"price":12.15,"orders":1},{"quantity":16975,"price":12.2,"orders":3},{"quantity":4850,"price":12.25,"orders":2},{"quantity":4850,"price":12.3,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|116184","symbol":"HUDCO25APR200CE","last_price":12.0,"volume":1001525,"average_price":11.27,"oi":870575.0,"net_change":-0.5,"total_buy_quantity":310400.0,"total_sell_quantity":373450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1743587820533","oi_day_high":882700.0,"oi_day_low":763875.0},"NSE_FO:NAUKRI25APR7200PE":{"ohlc":{"open":443.4,"high":453.0,"low":388.65,"close":388.65},"depth":{"buy":[{"quantity":75,"price":387.2,"orders":1},{"quantity":150,"price":387.15,"orders":1},{"quantity":75,"price":387.1,"orders":1},{"quantity":75,"price":382.6,"orders":1},{"quantity":75,"price":378.1,"orders":1}],"sell":[{"quantity":75,"price":395.8,"orders":1},{"quantity":150,"price":395.9,"orders":1},{"quantity":150,"price":395.95,"orders":1},{"quantity":825,"price":430.75,"orders":1},{"quantity":75,"price":430.8,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|134093","symbol":"NAUKRI25APR7200PE","last_price":388.65,"volume":7800,"average_price":419.85,"oi":8625.0,"net_change":-94.45,"total_buy_quantity":2475.0,"total_sell_quantity":6150.0,"lower_circuit_limit":187.1,"upper_circuit_limit":779.1,"last_trade_time":"1743587916296","oi_day_high":9000.0,"oi_day_low":8475.0},"NSE_FO:DRREDDY25APR1160PE":{"ohlc":{"open":45.0,"high":49.35,"low":39.55,"close":42.75},"depth":{"buy":[{"quantity":625,"price":42.3,"orders":1},{"quantity":625,"price":41.8,"orders":1},{"quantity":625,"price":38.4,"orders":1},{"quantity":6875,"price":38.35,"orders":1},{"quantity":1250,"price":37.9,"orders":1}],"sell":[{"quantity":625,"price":42.8,"orders":1},{"quantity":625,"price":42.85,"orders":1},{"quantity":1250,"price":46.15,"orders":1},{"quantity":6250,"price":46.2,"orders":3},{"quantity":1250,"price":46.7,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|105524","symbol":"DRREDDY25APR1160PE","last_price":42.75,"volume":205625,"average_price":43.56,"oi":151250.0,"net_change":1.4,"total_buy_quantity":44375.0,"total_sell_quantity":65000.0,"lower_circuit_limit":18.5,"upper_circuit_limit":64.2,"last_trade_time":"1743587992085","oi_day_high":161875.0,"oi_day_low":137500.0},"NSE_FO:SIEMENS25APR5300PE":{"ohlc":{"open":148.4,"high":214.7,"low":80.4,"close":91.35},"depth":{"buy":[{"quantity":75,"price":89.45,"orders":1},{"quantity":75,"price":89.4,"orders":1},{"quantity":75,"price":89.05,"orders":1},{"quantity":75,"price":86.05,"orders":1},{"quantity":75,"price":86.0,"orders":1}],"sell":[{"quantity":75,"price":91.95,"orders":1},{"quantity":1725,"price":92.0,"orders":1},{"quantity":75,"price":94.3,"orders":1},{"quantity":75,"price":94.35,"orders":1},{"quantity":75,"price":95.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|122990","symbol":"SIEMENS25APR5300PE","last_price":91.35,"volume":574350,"average_price":116.98,"oi":233100.0,"net_change":-56.0,"total_buy_quantity":15000.0,"total_sell_quantity":8775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":327.75,"last_trade_time":"1743587997084","oi_day_high":250575.0,"oi_day_low":143250.0},"NSE_FO:ADANIPORTS25APR1200PE":{"ohlc":{"open":43.25,"high":49.25,"low":30.95,"close":33.3},"depth":{"buy":[{"quantity":400,"price":33.2,"orders":1},{"quantity":400,"price":33.05,"orders":1},{"quantity":800,"price":33.0,"orders":2},{"quantity":400,"price":32.85,"orders":1},{"quantity":400,"price":32.55,"orders":1}],"sell":[{"quantity":1600,"price":33.3,"orders":1},{"quantity":400,"price":33.35,"orders":1},{"quantity":400,"price":33.45,"orders":1},{"quantity":800,"price":33.5,"orders":1},{"quantity":400,"price":33.55,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|86418","symbol":"ADANIPORTS25APR1200PE","last_price":33.3,"volume":705200,"average_price":36.88,"oi":1029600.0,"net_change":-11.4,"total_buy_quantity":70400.0,"total_sell_quantity":91600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.95,"last_trade_time":"1743587999939","oi_day_high":1038800.0,"oi_day_low":986400.0},"NSE_FO:HINDALCO25APR690CE":{"ohlc":{"open":9.1,"high":10.75,"low":6.65,"close":8.6},"depth":{"buy":[{"quantity":1400,"price":8.6,"orders":1},{"quantity":1400,"price":8.55,"orders":1},{"quantity":2800,"price":8.5,"orders":2},{"quantity":1400,"price":8.45,"orders":1},{"quantity":2800,"price":8.4,"orders":2}],"sell":[{"quantity":2800,"price":8.65,"orders":2},{"quantity":2800,"price":8.7,"orders":2},{"quantity":2800,"price":8.75,"orders":2},{"quantity":1400,"price":8.8,"orders":1},{"quantity":2800,"price":8.85,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|88458","symbol":"HINDALCO25APR690CE","last_price":8.6,"volume":2301600,"average_price":8.08,"oi":1834000.0,"net_change":-1.5,"total_buy_quantity":294000.0,"total_sell_quantity":316400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1743587997563","oi_day_high":2003400.0,"oi_day_low":1818600.0},"NSE_FO:BRITANNIA25APR4850PE":{"ohlc":{"open":55.35,"high":75.3,"low":36.5,"close":35.85},"depth":{"buy":[{"quantity":200,"price":35.35,"orders":1},{"quantity":100,"price":35.3,"orders":1},{"quantity":100,"price":35.15,"orders":1},{"quantity":300,"price":33.55,"orders":1},{"quantity":300,"price":33.5,"orders":1}],"sell":[{"quantity":200,"price":36.2,"orders":1},{"quantity":100,"price":36.25,"orders":1},{"quantity":200,"price":36.4,"orders":1},{"quantity":200,"price":36.45,"orders":1},{"quantity":300,"price":36.8,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|71952","symbol":"BRITANNIA25APR4850PE","last_price":35.85,"volume":66600,"average_price":50.81,"oi":22900.0,"net_change":-38.7,"total_buy_quantity":28100.0,"total_sell_quantity":15600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.05,"last_trade_time":"1743587999104","oi_day_high":28500.0,"oi_day_low":22800.0},"NSE_FO:IDEA25APR7PE":{"ohlc":{"open":0.1,"high":0.2,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":133520000,"price":0.05,"orders":466},{"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}],"sell":[{"quantity":14040000,"price":0.1,"orders":55},{"quantity":71240000,"price":0.15,"orders":190},{"quantity":45960000,"price":0.2,"orders":158},{"quantity":23320000,"price":0.25,"orders":53},{"quantity":12320000,"price":0.3,"orders":26}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|91429","symbol":"IDEA25APR7PE","last_price":0.1,"volume":251760000,"average_price":0.11,"oi":1.2104E8,"net_change":-0.05,"total_buy_quantity":1.3352E8,"total_sell_quantity":1.8472E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1743587995276","oi_day_high":1.342E8,"oi_day_low":1.17E8},"NSE_FO:TATASTEEL25APR155CE":{"ohlc":{"open":3.55,"high":5.2,"low":3.05,"close":4.2},"depth":{"buy":[{"quantity":44000,"price":4.2,"orders":7},{"quantity":33000,"price":4.15,"orders":5},{"quantity":104500,"price":4.1,"orders":13},{"quantity":38500,"price":4.05,"orders":6},{"quantity":82500,"price":4.0,"orders":7}],"sell":[{"quantity":11000,"price":4.25,"orders":2},{"quantity":49500,"price":4.3,"orders":8},{"quantity":60500,"price":4.35,"orders":8},{"quantity":82500,"price":4.4,"orders":10},{"quantity":44000,"price":4.45,"orders":6}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|129197","symbol":"TATASTEEL25APR155CE","last_price":4.2,"volume":28765000,"average_price":4.13,"oi":1.06205E7,"net_change":0.75,"total_buy_quantity":1754500.0,"total_sell_quantity":1749000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1743587999455","oi_day_high":1.13575E7,"oi_day_low":5885000.0},"NSE_FO:HINDPETRO25APR360PE":{"ohlc":{"open":13.8,"high":15.95,"low":10.35,"close":11.05},"depth":{"buy":[{"quantity":2025,"price":10.8,"orders":1},{"quantity":2025,"price":10.7,"orders":1},{"quantity":2025,"price":10.65,"orders":1},{"quantity":4050,"price":10.6,"orders":2},{"quantity":4050,"price":10.55,"orders":2}],"sell":[{"quantity":8100,"price":10.9,"orders":2},{"quantity":2025,"price":10.95,"orders":1},{"quantity":22275,"price":11.0,"orders":6},{"quantity":4050,"price":11.05,"orders":2},{"quantity":2025,"price":11.1,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|115341","symbol":"HINDPETRO25APR360PE","last_price":11.05,"volume":1338525,"average_price":12.8,"oi":637875.0,"net_change":-0.7,"total_buy_quantity":370575.0,"total_sell_quantity":251100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1743587993856","oi_day_high":639900.0,"oi_day_low":508275.0},"NSE_FO:BAJFINANCE25APR9000CE":{"ohlc":{"open":140.95,"high":148.05,"low":104.55,"close":108.0},"depth":{"buy":[{"quantity":125,"price":108.15,"orders":1},{"quantity":125,"price":108.1,"orders":1},{"quantity":125,"price":108.0,"orders":1},{"quantity":125,"price":107.75,"orders":1},{"quantity":125,"price":107.05,"orders":1}],"sell":[{"quantity":250,"price":109.0,"orders":1},{"quantity":125,"price":109.5,"orders":1},{"quantity":125,"price":109.75,"orders":1},{"quantity":125,"price":110.0,"orders":1},{"quantity":125,"price":111.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|93019","symbol":"BAJFINANCE25APR9000CE","last_price":108.0,"volume":631875,"average_price":122.39,"oi":424625.0,"net_change":-29.35,"total_buy_quantity":19875.0,"total_sell_quantity":54875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":297.65,"last_trade_time":"1743587996210","oi_day_high":424625.0,"oi_day_low":349125.0},"NSE_FO:ACC25APR1960CE":{"ohlc":{"open":48.3,"high":65.05,"low":41.05,"close":60.2},"depth":{"buy":[{"quantity":300,"price":57.5,"orders":1},{"quantity":300,"price":57.45,"orders":1},{"quantity":600,"price":56.9,"orders":1},{"quantity":600,"price":54.1,"orders":1},{"quantity":4800,"price":54.05,"orders":1}],"sell":[{"quantity":300,"price":59.75,"orders":1},{"quantity":300,"price":59.8,"orders":1},{"quantity":600,"price":60.55,"orders":1},{"quantity":600,"price":60.6,"orders":1},{"quantity":900,"price":60.8,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|84644","symbol":"ACC25APR1960CE","last_price":60.2,"volume":180000,"average_price":57.43,"oi":78900.0,"net_change":8.1,"total_buy_quantity":48300.0,"total_sell_quantity":28500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.8,"last_trade_time":"1743587971573","oi_day_high":94800.0,"oi_day_low":66300.0},"NSE_FO:HDFCBANK25APR1820CE":{"ohlc":{"open":21.95,"high":27.6,"low":20.05,"close":26.9},"depth":{"buy":[{"quantity":1100,"price":26.9,"orders":1},{"quantity":550,"price":26.8,"orders":1},{"quantity":3850,"price":26.75,"orders":2},{"quantity":550,"price":26.7,"orders":1},{"quantity":5500,"price":26.65,"orders":4}],"sell":[{"quantity":1100,"price":27.0,"orders":1},{"quantity":1650,"price":27.05,"orders":2},{"quantity":12100,"price":27.1,"orders":5},{"quantity":550,"price":27.15,"orders":1},{"quantity":2750,"price":27.2,"orders":4}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|87173","symbol":"HDFCBANK25APR1820CE","last_price":26.9,"volume":3990250,"average_price":25.3,"oi":1630200.0,"net_change":7.65,"total_buy_quantity":179300.0,"total_sell_quantity":226600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.15,"last_trade_time":"1743587999395","oi_day_high":1915650.0,"oi_day_low":1630200.0},"NSE_FO:MUTHOOTFIN25APR2340CE":{"ohlc":{"open":68.3,"high":81.85,"low":57.25,"close":78.95},"depth":{"buy":[{"quantity":275,"price":75.2,"orders":1},{"quantity":275,"price":66.9,"orders":1},{"quantity":3850,"price":66.85,"orders":1},{"quantity":2750,"price":50.6,"orders":1},{"quantity":2750,"price":45.8,"orders":1}],"sell":[{"quantity":275,"price":79.85,"orders":1},{"quantity":275,"price":79.95,"orders":1},{"quantity":275,"price":80.0,"orders":1},{"quantity":275,"price":80.95,"orders":1},{"quantity":275,"price":81.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|107103","symbol":"MUTHOOTFIN25APR2340CE","last_price":78.95,"volume":81125,"average_price":66.83,"oi":32725.0,"net_change":9.75,"total_buy_quantity":12375.0,"total_sell_quantity":12650.0,"lower_circuit_limit":3.9,"upper_circuit_limit":134.5,"last_trade_time":"1743587958313","oi_day_high":33000.0,"oi_day_low":19250.0},"NSE_FO:JUBLFOOD25APR670CE":{"ohlc":{"open":21.9,"high":34.35,"low":21.5,"close":31.9},"depth":{"buy":[{"quantity":1250,"price":31.85,"orders":1},{"quantity":1250,"price":31.75,"orders":1},{"quantity":1250,"price":31.55,"orders":1},{"quantity":1250,"price":31.5,"orders":1},{"quantity":1250,"price":31.35,"orders":1}],"sell":[{"quantity":1250,"price":32.1,"orders":1},{"quantity":1250,"price":32.15,"orders":1},{"quantity":1250,"price":32.25,"orders":1},{"quantity":1250,"price":32.3,"orders":1},{"quantity":1250,"price":32.4,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|99165","symbol":"JUBLFOOD25APR670CE","last_price":31.9,"volume":2917500,"average_price":27.5,"oi":306250.0,"net_change":12.25,"total_buy_quantity":127500.0,"total_sell_quantity":126250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.65,"last_trade_time":"1743587942200","oi_day_high":476250.0,"oi_day_low":306250.0},"NSE_FO:INDIGO25APR5150CE":{"ohlc":{"open":92.8,"high":122.25,"low":92.0,"close":115.4},"depth":{"buy":[{"quantity":150,"price":110.0,"orders":1},{"quantity":300,"price":109.05,"orders":1},{"quantity":300,"price":107.05,"orders":1},{"quantity":300,"price":101.05,"orders":1},{"quantity":2550,"price":101.0,"orders":1}],"sell":[{"quantity":300,"price":112.35,"orders":1},{"quantity":150,"price":112.4,"orders":1},{"quantity":300,"price":116.0,"orders":1},{"quantity":300,"price":117.6,"orders":1},{"quantity":300,"price":118.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|93764","symbol":"INDIGO25APR5150CE","last_price":115.4,"volume":50550,"average_price":107.61,"oi":46050.0,"net_change":11.25,"total_buy_quantity":25800.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.05,"last_trade_time":"1743587978815","oi_day_high":52650.0,"oi_day_low":45900.0},"NSE_FO:CGPOWER25APR640PE":{"ohlc":{"open":40.7,"high":43.9,"low":31.0,"close":32.85},"depth":{"buy":[{"quantity":1450,"price":32.2,"orders":2},{"quantity":725,"price":32.1,"orders":1},{"quantity":725,"price":32.05,"orders":1},{"quantity":725,"price":30.85,"orders":1},{"quantity":2175,"price":30.8,"orders":1}],"sell":[{"quantity":1450,"price":33.2,"orders":2},{"quantity":1450,"price":33.25,"orders":2},{"quantity":725,"price":33.3,"orders":1},{"quantity":725,"price":33.35,"orders":1},{"quantity":725,"price":33.4,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|99029","symbol":"CGPOWER25APR640PE","last_price":32.85,"volume":68150,"average_price":37.55,"oi":106575.0,"net_change":-6.7,"total_buy_quantity":48575.0,"total_sell_quantity":96425.0,"lower_circuit_limit":12.15,"upper_circuit_limit":66.95,"last_trade_time":"1743587752546","oi_day_high":120350.0,"oi_day_low":102225.0},"NSE_FO:BALKRISIND25APR2560CE":{"ohlc":{"open":63.2,"high":79.0,"low":61.85,"close":76.9},"depth":{"buy":[{"quantity":300,"price":75.6,"orders":1},{"quantity":300,"price":75.55,"orders":1},{"quantity":1800,"price":75.0,"orders":2},{"quantity":3000,"price":70.05,"orders":3},{"quantity":3600,"price":68.35,"orders":1}],"sell":[{"quantity":600,"price":86.9,"orders":2},{"quantity":300,"price":86.95,"orders":1},{"quantity":300,"price":87.0,"orders":1},{"quantity":300,"price":90.0,"orders":1},{"quantity":900,"price":93.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|93438","symbol":"BALKRISIND25APR2560CE","last_price":76.9,"volume":21600,"average_price":70.21,"oi":16200.0,"net_change":16.5,"total_buy_quantity":61800.0,"total_sell_quantity":15600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.2,"last_trade_time":"1743587167624","oi_day_high":16800.0,"oi_day_low":12900.0},"NSE_FO:WIPRO25APR272.5CE":{"ohlc":{"open":5.2,"high":5.75,"low":4.8,"close":5.35},"depth":{"buy":[{"quantity":9000,"price":5.3,"orders":3},{"quantity":12000,"price":5.25,"orders":4},{"quantity":18000,"price":5.2,"orders":4},{"quantity":9000,"price":5.15,"orders":3},{"quantity":12000,"price":5.1,"orders":4}],"sell":[{"quantity":3000,"price":5.35,"orders":1},{"quantity":15000,"price":5.4,"orders":5},{"quantity":21000,"price":5.45,"orders":5},{"quantity":6000,"price":5.5,"orders":2},{"quantity":21000,"price":5.55,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|140121","symbol":"WIPRO25APR272.5CE","last_price":5.35,"volume":714000,"average_price":5.27,"oi":789000.0,"net_change":0.25,"total_buy_quantity":615000.0,"total_sell_quantity":642000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1743587665024","oi_day_high":879000.0,"oi_day_low":789000.0},"NSE_FO:LT25APR3500PE":{"ohlc":{"open":99.0,"high":112.05,"low":80.65,"close":99.75},"depth":{"buy":[{"quantity":150,"price":98.1,"orders":1},{"quantity":150,"price":98.05,"orders":1},{"quantity":450,"price":98.0,"orders":3},{"quantity":150,"price":97.05,"orders":1},{"quantity":150,"price":95.1,"orders":1}],"sell":[{"quantity":150,"price":99.95,"orders":1},{"quantity":150,"price":100.0,"orders":1},{"quantity":150,"price":103.4,"orders":1},{"quantity":150,"price":106.4,"orders":1},{"quantity":150,"price":106.45,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|129472","symbol":"LT25APR3500PE","last_price":99.75,"volume":190200,"average_price":95.0,"oi":385650.0,"net_change":4.85,"total_buy_quantity":17250.0,"total_sell_quantity":20700.0,"lower_circuit_limit":2.1,"upper_circuit_limit":187.7,"last_trade_time":"1743587966242","oi_day_high":385950.0,"oi_day_low":368400.0},"NSE_FO:CUMMINSIND25APR3000CE":{"ohlc":{"open":105.05,"high":136.45,"low":92.75,"close":133.0},"depth":{"buy":[{"quantity":150,"price":133.9,"orders":1},{"quantity":300,"price":133.05,"orders":1},{"quantity":150,"price":133.0,"orders":1},{"quantity":300,"price":132.6,"orders":1},{"quantity":150,"price":132.55,"orders":1}],"sell":[{"quantity":300,"price":134.35,"orders":1},{"quantity":300,"price":134.45,"orders":1},{"quantity":150,"price":134.5,"orders":1},{"quantity":150,"price":134.55,"orders":1},{"quantity":150,"price":135.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|102089","symbol":"CUMMINSIND25APR3000CE","last_price":133.0,"volume":262650,"average_price":116.11,"oi":98850.0,"net_change":15.2,"total_buy_quantity":12750.0,"total_sell_quantity":27450.0,"lower_circuit_limit":13.1,"upper_circuit_limit":222.5,"last_trade_time":"1743587997603","oi_day_high":116700.0,"oi_day_low":94950.0},"NSE_FO:NHPC25APR81PE":{"ohlc":{"open":2.6,"high":2.85,"low":1.6,"close":1.8},"depth":{"buy":[{"quantity":12800,"price":1.75,"orders":2},{"quantity":12800,"price":1.7,"orders":2},{"quantity":25600,"price":1.65,"orders":2},{"quantity":6400,"price":1.6,"orders":1},{"quantity":6400,"price":1.55,"orders":1}],"sell":[{"quantity":32000,"price":1.85,"orders":4},{"quantity":6400,"price":1.9,"orders":1},{"quantity":25600,"price":1.95,"orders":2},{"quantity":6400,"price":2.0,"orders":1},{"quantity":6400,"price":2.05,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|109020","symbol":"NHPC25APR81PE","last_price":1.8,"volume":288000,"average_price":2.2,"oi":326400.0,"net_change":-0.95,"total_buy_quantity":742400.0,"total_sell_quantity":1075200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1743587634260","oi_day_high":332800.0,"oi_day_low":275200.0},"NSE_FO:GODREJPROP25APR2150PE":{"ohlc":{"open":122.85,"high":122.9,"low":75.15,"close":77.05},"depth":{"buy":[{"quantity":225,"price":77.15,"orders":1},{"quantity":225,"price":77.0,"orders":1},{"quantity":225,"price":75.1,"orders":1},{"quantity":450,"price":75.0,"orders":2},{"quantity":2250,"price":71.95,"orders":1}],"sell":[{"quantity":225,"price":77.5,"orders":1},{"quantity":450,"price":77.9,"orders":1},{"quantity":225,"price":78.0,"orders":1},{"quantity":225,"price":78.95,"orders":1},{"quantity":225,"price":79.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|84103","symbol":"GODREJPROP25APR2150PE","last_price":77.05,"volume":151650,"average_price":88.9,"oi":64125.0,"net_change":-61.0,"total_buy_quantity":26550.0,"total_sell_quantity":41175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":234.0,"last_trade_time":"1743587992610","oi_day_high":73575.0,"oi_day_low":51075.0},"NSE_FO:ULTRACEMCO25APR11600PE":{"ohlc":{"open":370.0,"high":464.2,"low":370.0,"close":422.1},"depth":{"buy":[{"quantity":50,"price":407.65,"orders":1},{"quantity":50,"price":407.6,"orders":1},{"quantity":100,"price":407.55,"orders":1},{"quantity":150,"price":400.3,"orders":1},{"quantity":200,"price":381.1,"orders":1}],"sell":[{"quantity":150,"price":412.45,"orders":2},{"quantity":100,"price":414.95,"orders":1},{"quantity":50,"price":423.3,"orders":1},{"quantity":150,"price":423.35,"orders":1},{"quantity":500,"price":455.3,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|155966","symbol":"ULTRACEMCO25APR11600PE","last_price":422.1,"volume":9100,"average_price":422.71,"oi":14500.0,"net_change":84.55,"total_buy_quantity":3450.0,"total_sell_quantity":3700.0,"lower_circuit_limit":44.95,"upper_circuit_limit":630.15,"last_trade_time":"1743587228263","oi_day_high":14600.0,"oi_day_low":12550.0},"NSE_FO:SBICARD25APR870PE":{"ohlc":{"open":25.2,"high":29.3,"low":21.55,"close":29.0},"depth":{"buy":[{"quantity":800,"price":28.05,"orders":1},{"quantity":800,"price":28.0,"orders":1},{"quantity":800,"price":27.95,"orders":1},{"quantity":1600,"price":27.7,"orders":1},{"quantity":1600,"price":27.5,"orders":1}],"sell":[{"quantity":800,"price":28.5,"orders":1},{"quantity":800,"price":28.55,"orders":1},{"quantity":800,"price":28.6,"orders":1},{"quantity":800,"price":29.15,"orders":1},{"quantity":800,"price":29.2,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|142234","symbol":"SBICARD25APR870PE","last_price":29.0,"volume":148000,"average_price":24.67,"oi":230400.0,"net_change":4.9,"total_buy_quantity":77600.0,"total_sell_quantity":58400.0,"lower_circuit_limit":4.1,"upper_circuit_limit":44.1,"last_trade_time":"1743587908724","oi_day_high":235200.0,"oi_day_low":228000.0},"NSE_FO:IRB25APR46CE":{"ohlc":{"open":2.1,"high":2.5,"low":1.7,"close":2.45},"depth":{"buy":[{"quantity":30750,"price":2.45,"orders":2},{"quantity":30750,"price":2.35,"orders":1},{"quantity":102500,"price":2.3,"orders":3},{"quantity":153750,"price":2.25,"orders":2},{"quantity":102500,"price":2.2,"orders":1}],"sell":[{"quantity":61500,"price":2.55,"orders":4},{"quantity":71750,"price":2.6,"orders":3},{"quantity":41000,"price":2.65,"orders":2},{"quantity":92250,"price":2.7,"orders":3},{"quantity":143500,"price":2.75,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|122246","symbol":"IRB25APR46CE","last_price":2.45,"volume":902000,"average_price":2.2,"oi":2152500.0,"net_change":0.4,"total_buy_quantity":584250.0,"total_sell_quantity":1332500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1743587522430","oi_day_high":2347250.0,"oi_day_low":2142250.0},"NSE_FO:VOLTAS25APR1420PE":{"ohlc":{"open":106.05,"high":110.2,"low":85.6,"close":91.65},"depth":{"buy":[{"quantity":900,"price":91.2,"orders":1},{"quantity":300,"price":90.45,"orders":1},{"quantity":1200,"price":88.05,"orders":1},{"quantity":900,"price":87.45,"orders":1},{"quantity":1500,"price":87.0,"orders":1}],"sell":[{"quantity":300,"price":96.2,"orders":1},{"quantity":300,"price":96.25,"orders":1},{"quantity":600,"price":96.35,"orders":2},{"quantity":900,"price":97.25,"orders":1},{"quantity":300,"price":97.45,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|139888","symbol":"VOLTAS25APR1420PE","last_price":91.65,"volume":33300,"average_price":100.26,"oi":107400.0,"net_change":-11.85,"total_buy_quantity":34500.0,"total_sell_quantity":34200.0,"lower_circuit_limit":43.95,"upper_circuit_limit":163.05,"last_trade_time":"1743586731305","oi_day_high":111300.0,"oi_day_low":106800.0},"NSE_FO:JINDALSTEL25APR920PE":{"ohlc":{"open":34.65,"high":38.05,"low":27.0,"close":28.25},"depth":{"buy":[{"quantity":625,"price":28.25,"orders":1},{"quantity":1250,"price":28.2,"orders":2},{"quantity":625,"price":28.15,"orders":1},{"quantity":1250,"price":27.8,"orders":2},{"quantity":625,"price":26.15,"orders":1}],"sell":[{"quantity":1250,"price":28.85,"orders":2},{"quantity":3750,"price":29.05,"orders":1},{"quantity":625,"price":29.1,"orders":1},{"quantity":1250,"price":29.3,"orders":2},{"quantity":3750,"price":29.5,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|124010","symbol":"JINDALSTEL25APR920PE","last_price":28.25,"volume":167500,"average_price":31.28,"oi":321875.0,"net_change":-5.55,"total_buy_quantity":43750.0,"total_sell_quantity":115625.0,"lower_circuit_limit":4.6,"upper_circuit_limit":63.0,"last_trade_time":"1743587935080","oi_day_high":323750.0,"oi_day_low":295625.0},"NSE_FO:INDHOTEL25APR790CE":{"ohlc":{"open":38.25,"high":54.75,"low":36.45,"close":50.8},"depth":{"buy":[{"quantity":1000,"price":50.75,"orders":1},{"quantity":1000,"price":50.55,"orders":1},{"quantity":1000,"price":50.5,"orders":1},{"quantity":2000,"price":46.8,"orders":1},{"quantity":3000,"price":46.75,"orders":1}],"sell":[{"quantity":1000,"price":51.8,"orders":1},{"quantity":2000,"price":51.85,"orders":2},{"quantity":1000,"price":52.0,"orders":1},{"quantity":1000,"price":52.05,"orders":1},{"quantity":2000,"price":53.8,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|93169","symbol":"INDHOTEL25APR790CE","last_price":50.8,"volume":172000,"average_price":47.18,"oi":70000.0,"net_change":14.5,"total_buy_quantity":66000.0,"total_sell_quantity":81000.0,"lower_circuit_limit":5.9,"upper_circuit_limit":66.7,"last_trade_time":"1743587985816","oi_day_high":112000.0,"oi_day_low":70000.0},"NSE_FO:AMBUJACEM25APR545CE":{"ohlc":{"open":8.7,"high":11.75,"low":8.2,"close":11.5},"depth":{"buy":[{"quantity":900,"price":11.35,"orders":1},{"quantity":900,"price":11.3,"orders":1},{"quantity":2700,"price":11.2,"orders":1},{"quantity":1800,"price":11.15,"orders":1},{"quantity":900,"price":11.1,"orders":1}],"sell":[{"quantity":1800,"price":11.55,"orders":2},{"quantity":2700,"price":11.8,"orders":1},{"quantity":1800,"price":12.0,"orders":1},{"quantity":900,"price":12.05,"orders":1},{"quantity":1800,"price":13.25,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|65754","symbol":"AMBUJACEM25APR545CE","last_price":11.5,"volume":82800,"average_price":10.37,"oi":124200.0,"net_change":1.3,"total_buy_quantity":196200.0,"total_sell_quantity":160200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1743587923500","oi_day_high":129600.0,"oi_day_low":124200.0},"NSE_FO:BERGEPAINT25APR500CE":{"ohlc":{"open":11.0,"high":19.0,"low":8.25,"close":16.1},"depth":{"buy":[{"quantity":3960,"price":16.65,"orders":2},{"quantity":9240,"price":16.6,"orders":1},{"quantity":1320,"price":16.2,"orders":1},{"quantity":1320,"price":15.45,"orders":1},{"quantity":3960,"price":15.4,"orders":1}],"sell":[{"quantity":1320,"price":16.85,"orders":1},{"quantity":1320,"price":16.9,"orders":1},{"quantity":1320,"price":17.55,"orders":1},{"quantity":1320,"price":17.65,"orders":1},{"quantity":1320,"price":17.7,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|95178","symbol":"BERGEPAINT25APR500CE","last_price":16.1,"volume":637560,"average_price":14.1,"oi":250800.0,"net_change":5.5,"total_buy_quantity":180840.0,"total_sell_quantity":178200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1743587959838","oi_day_high":308880.0,"oi_day_low":250800.0},"NSE_FO:COALINDIA25APR395PE":{"ohlc":{"open":6.9,"high":11.2,"low":6.8,"close":7.3},"depth":{"buy":[{"quantity":1050,"price":7.3,"orders":1},{"quantity":1050,"price":7.25,"orders":1},{"quantity":4200,"price":7.2,"orders":3},{"quantity":1050,"price":7.15,"orders":1},{"quantity":11550,"price":7.1,"orders":3}],"sell":[{"quantity":2100,"price":7.4,"orders":2},{"quantity":4200,"price":7.45,"orders":2},{"quantity":3150,"price":7.5,"orders":2},{"quantity":4200,"price":7.55,"orders":2},{"quantity":4200,"price":7.6,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|75115","symbol":"COALINDIA25APR395PE","last_price":7.3,"volume":2350950,"average_price":9.11,"oi":572250.0,"net_change":-0.65,"total_buy_quantity":310800.0,"total_sell_quantity":228900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1743587993790","oi_day_high":606900.0,"oi_day_low":505050.0},"NSE_FO:CAMS25APR3700PE":{"ohlc":{"open":192.95,"high":199.45,"low":115.0,"close":115.0},"depth":{"buy":[{"quantity":125,"price":111.6,"orders":1},{"quantity":375,"price":111.55,"orders":1},{"quantity":125,"price":111.45,"orders":1},{"quantity":375,"price":111.05,"orders":1},{"quantity":375,"price":109.05,"orders":1}],"sell":[{"quantity":125,"price":117.4,"orders":1},{"quantity":125,"price":117.45,"orders":1},{"quantity":250,"price":122.1,"orders":1},{"quantity":375,"price":122.15,"orders":1},{"quantity":625,"price":129.55,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|72529","symbol":"CAMS25APR3700PE","last_price":115.0,"volume":51250,"average_price":158.19,"oi":41000.0,"net_change":-64.6,"total_buy_quantity":27500.0,"total_sell_quantity":24875.0,"lower_circuit_limit":43.4,"upper_circuit_limit":315.8,"last_trade_time":"1743587930053","oi_day_high":44000.0,"oi_day_low":38500.0},"NSE_FO:GLENMARK25APR1520CE":{"ohlc":{"open":44.9,"high":57.4,"low":39.6,"close":50.75},"depth":{"buy":[{"quantity":325,"price":50.25,"orders":1},{"quantity":325,"price":50.0,"orders":1},{"quantity":325,"price":49.0,"orders":1},{"quantity":325,"price":45.8,"orders":1},{"quantity":1625,"price":45.7,"orders":1}],"sell":[{"quantity":325,"price":51.2,"orders":1},{"quantity":325,"price":51.9,"orders":1},{"quantity":325,"price":52.9,"orders":1},{"quantity":325,"price":53.85,"orders":1},{"quantity":325,"price":55.45,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|108323","symbol":"GLENMARK25APR1520CE","last_price":50.75,"volume":239850,"average_price":50.8,"oi":72475.0,"net_change":2.8,"total_buy_quantity":39975.0,"total_sell_quantity":28925.0,"lower_circuit_limit":2.25,"upper_circuit_limit":93.65,"last_trade_time":"1743587996257","oi_day_high":73775.0,"oi_day_low":54925.0},"NSE_FO:ANGELONE25APR2300CE":{"ohlc":{"open":102.0,"high":125.0,"low":79.15,"close":124.6},"depth":{"buy":[{"quantity":200,"price":124.65,"orders":1},{"quantity":200,"price":124.6,"orders":1},{"quantity":200,"price":124.05,"orders":1},{"quantity":1600,"price":124.0,"orders":1},{"quantity":200,"price":123.05,"orders":1}],"sell":[{"quantity":400,"price":125.9,"orders":2},{"quantity":200,"price":126.2,"orders":1},{"quantity":200,"price":126.65,"orders":1},{"quantity":200,"price":127.05,"orders":1},{"quantity":200,"price":130.05,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|65927","symbol":"ANGELONE25APR2300CE","last_price":124.6,"volume":230000,"average_price":103.64,"oi":134800.0,"net_change":22.65,"total_buy_quantity":59000.0,"total_sell_quantity":16400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":227.45,"last_trade_time":"1743587960731","oi_day_high":155200.0,"oi_day_low":134800.0},"NSE_FO:PNB25APR96PE":{"ohlc":{"open":2.7,"high":3.35,"low":2.15,"close":2.3},"depth":{"buy":[{"quantity":8000,"price":2.25,"orders":1},{"quantity":152000,"price":2.2,"orders":7},{"quantity":72000,"price":2.15,"orders":6},{"quantity":64000,"price":2.1,"orders":7},{"quantity":8000,"price":2.05,"orders":1}],"sell":[{"quantity":96000,"price":2.3,"orders":6},{"quantity":240000,"price":2.35,"orders":16},{"quantity":120000,"price":2.4,"orders":8},{"quantity":88000,"price":2.45,"orders":7},{"quantity":40000,"price":2.5,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|139484","symbol":"PNB25APR96PE","last_price":2.3,"volume":5784000,"average_price":2.74,"oi":2384000.0,"net_change":-0.3,"total_buy_quantity":1232000.0,"total_sell_quantity":2056000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1743587968347","oi_day_high":2672000.0,"oi_day_low":2056000.0},"NSE_FO:TATACOMM25APR1600CE":{"ohlc":{"open":44.35,"high":50.9,"low":36.05,"close":49.1},"depth":{"buy":[{"quantity":500,"price":48.95,"orders":2},{"quantity":1500,"price":48.8,"orders":1},{"quantity":250,"price":48.55,"orders":1},{"quantity":250,"price":48.5,"orders":1},{"quantity":750,"price":47.95,"orders":1}],"sell":[{"quantity":250,"price":49.95,"orders":1},{"quantity":250,"price":50.15,"orders":1},{"quantity":750,"price":50.2,"orders":1},{"quantity":500,"price":50.3,"orders":1},{"quantity":250,"price":50.45,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|153931","symbol":"TATACOMM25APR1600CE","last_price":49.1,"volume":186250,"average_price":45.62,"oi":187250.0,"net_change":6.35,"total_buy_quantity":67000.0,"total_sell_quantity":56500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.45,"last_trade_time":"1743587970525","oi_day_high":187750.0,"oi_day_low":175250.0},"NSE_FO:TATAELXSI25APR5400CE":{"ohlc":{"open":60.0,"high":97.65,"low":57.15,"close":94.4},"depth":{"buy":[{"quantity":100,"price":94.0,"orders":1},{"quantity":100,"price":93.95,"orders":1},{"quantity":100,"price":93.85,"orders":1},{"quantity":200,"price":93.05,"orders":1},{"quantity":100,"price":91.3,"orders":1}],"sell":[{"quantity":100,"price":96.9,"orders":1},{"quantity":100,"price":96.95,"orders":1},{"quantity":200,"price":97.0,"orders":2},{"quantity":100,"price":97.4,"orders":1},{"quantity":100,"price":97.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|154173","symbol":"TATAELXSI25APR5400CE","last_price":94.4,"volume":66500,"average_price":85.43,"oi":51700.0,"net_change":29.4,"total_buy_quantity":18500.0,"total_sell_quantity":14500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.0,"last_trade_time":"1743587968012","oi_day_high":52600.0,"oi_day_low":46800.0},"NSE_FO:ZOMATO25APR205PE":{"ohlc":{"open":10.0,"high":10.5,"low":5.35,"close":5.55},"depth":{"buy":[{"quantity":20000,"price":5.55,"orders":4},{"quantity":22000,"price":5.5,"orders":7},{"quantity":16000,"price":5.45,"orders":5},{"quantity":16000,"price":5.4,"orders":5},{"quantity":10000,"price":5.35,"orders":2}],"sell":[{"quantity":12000,"price":5.65,"orders":5},{"quantity":30000,"price":5.7,"orders":7},{"quantity":48000,"price":5.75,"orders":8},{"quantity":18000,"price":5.8,"orders":6},{"quantity":14000,"price":5.85,"orders":5}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|140594","symbol":"ZOMATO25APR205PE","last_price":5.55,"volume":8056000,"average_price":7.35,"oi":3580000.0,"net_change":-5.4,"total_buy_quantity":510000.0,"total_sell_quantity":642000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1743587998113","oi_day_high":3884000.0,"oi_day_low":3278000.0},"NSE_FO:BIOCON25APR345CE":{"ohlc":{"open":9.1,"high":12.0,"low":7.85,"close":11.4},"depth":{"buy":[{"quantity":2500,"price":11.3,"orders":1},{"quantity":2500,"price":11.25,"orders":1},{"quantity":2500,"price":11.2,"orders":1},{"quantity":2500,"price":11.15,"orders":1},{"quantity":2500,"price":11.1,"orders":1}],"sell":[{"quantity":7500,"price":11.4,"orders":3},{"quantity":2500,"price":11.5,"orders":1},{"quantity":2500,"price":11.55,"orders":1},{"quantity":2500,"price":11.6,"orders":1},{"quantity":2500,"price":11.65,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|71529","symbol":"BIOCON25APR345CE","last_price":11.4,"volume":947500,"average_price":9.76,"oi":335000.0,"net_change":1.75,"total_buy_quantity":362500.0,"total_sell_quantity":377500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1743587987843","oi_day_high":350000.0,"oi_day_low":315000.0},"NSE_FO:NTPC25APR360PE":{"ohlc":{"open":12.0,"high":15.05,"low":11.7,"close":12.35},"depth":{"buy":[{"quantity":1500,"price":12.45,"orders":1},{"quantity":3000,"price":12.4,"orders":2},{"quantity":3000,"price":12.35,"orders":2},{"quantity":3000,"price":12.3,"orders":2},{"quantity":3000,"price":12.25,"orders":2}],"sell":[{"quantity":4500,"price":12.55,"orders":3},{"quantity":3000,"price":12.6,"orders":2},{"quantity":6000,"price":12.65,"orders":3},{"quantity":1500,"price":12.7,"orders":1},{"quantity":1500,"price":12.75,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|135402","symbol":"NTPC25APR360PE","last_price":12.35,"volume":1323000,"average_price":13.69,"oi":2428500.0,"net_change":0.55,"total_buy_quantity":253500.0,"total_sell_quantity":166500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1743587880156","oi_day_high":2436000.0,"oi_day_low":2395500.0},"NSE_FO:HCLTECH25APR1640CE":{"ohlc":{"open":12.3,"high":16.55,"low":11.0,"close":13.8},"depth":{"buy":[{"quantity":1050,"price":13.8,"orders":3},{"quantity":1050,"price":13.6,"orders":1},{"quantity":1050,"price":13.5,"orders":2},{"quantity":700,"price":13.45,"orders":1},{"quantity":700,"price":13.35,"orders":1}],"sell":[{"quantity":1400,"price":14.05,"orders":3},{"quantity":700,"price":14.1,"orders":1},{"quantity":700,"price":14.15,"orders":1},{"quantity":350,"price":14.2,"orders":1},{"quantity":350,"price":14.3,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|111811","symbol":"HCLTECH25APR1640CE","last_price":13.8,"volume":321650,"average_price":13.9,"oi":434000.0,"net_change":-1.5,"total_buy_quantity":361550.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1743587981796","oi_day_high":434000.0,"oi_day_low":395500.0},"NSE_FO:BAJAJ-AUTO25APR8000CE":{"ohlc":{"open":224.3,"high":268.55,"low":198.25,"close":253.25},"depth":{"buy":[{"quantity":75,"price":250.8,"orders":1},{"quantity":75,"price":250.7,"orders":1},{"quantity":75,"price":250.1,"orders":1},{"quantity":150,"price":250.05,"orders":1},{"quantity":75,"price":250.0,"orders":1}],"sell":[{"quantity":75,"price":252.9,"orders":1},{"quantity":75,"price":252.95,"orders":1},{"quantity":75,"price":253.95,"orders":1},{"quantity":150,"price":254.0,"orders":1},{"quantity":75,"price":254.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|92347","symbol":"BAJAJ-AUTO25APR8000CE","last_price":253.25,"volume":340800,"average_price":236.86,"oi":114900.0,"net_change":20.85,"total_buy_quantity":16800.0,"total_sell_quantity":18225.0,"lower_circuit_limit":13.15,"upper_circuit_limit":451.65,"last_trade_time":"1743587997741","oi_day_high":143100.0,"oi_day_low":114900.0},"NSE_FO:CDSL25APR1180PE":{"ohlc":{"open":49.8,"high":52.5,"low":32.8,"close":32.8},"depth":{"buy":[{"quantity":350,"price":32.9,"orders":1},{"quantity":700,"price":32.85,"orders":2},{"quantity":350,"price":32.55,"orders":1},{"quantity":700,"price":32.5,"orders":1},{"quantity":350,"price":32.1,"orders":1}],"sell":[{"quantity":350,"price":33.35,"orders":1},{"quantity":700,"price":33.4,"orders":2},{"quantity":350,"price":33.55,"orders":1},{"quantity":350,"price":33.6,"orders":1},{"quantity":350,"price":34.05,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|73166","symbol":"CDSL25APR1180PE","last_price":32.8,"volume":232400,"average_price":41.5,"oi":148750.0,"net_change":-14.85,"total_buy_quantity":72450.0,"total_sell_quantity":74200.0,"lower_circuit_limit":7.85,"upper_circuit_limit":87.45,"last_trade_time":"1743587856427","oi_day_high":149800.0,"oi_day_low":121800.0},"NSE_FO:ASTRAL25APR1300CE":{"ohlc":{"open":47.45,"high":67.45,"low":40.25,"close":66.25},"depth":{"buy":[{"quantity":367,"price":64.45,"orders":1},{"quantity":367,"price":64.2,"orders":1},{"quantity":367,"price":64.15,"orders":1},{"quantity":367,"price":63.25,"orders":1},{"quantity":1101,"price":63.2,"orders":1}],"sell":[{"quantity":367,"price":66.45,"orders":1},{"quantity":367,"price":66.5,"orders":1},{"quantity":367,"price":67.3,"orders":1},{"quantity":367,"price":67.95,"orders":1},{"quantity":367,"price":68.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|67713","symbol":"ASTRAL25APR1300CE","last_price":66.25,"volume":662435,"average_price":55.35,"oi":191941.0,"net_change":18.85,"total_buy_quantity":34131.0,"total_sell_quantity":30828.0,"lower_circuit_limit":9.45,"upper_circuit_limit":85.35,"last_trade_time":"1743587994899","oi_day_high":264974.0,"oi_day_low":191574.0},"NSE_FO:GODREJCP25APR1140PE":{"ohlc":{"open":23.3,"high":30.0,"low":19.15,"close":20.0},"depth":{"buy":[{"quantity":500,"price":19.7,"orders":1},{"quantity":500,"price":19.6,"orders":1},{"quantity":500,"price":19.5,"orders":1},{"quantity":500,"price":18.75,"orders":1},{"quantity":500,"price":18.35,"orders":1}],"sell":[{"quantity":1000,"price":20.2,"orders":2},{"quantity":500,"price":22.6,"orders":1},{"quantity":500,"price":22.9,"orders":1},{"quantity":2000,"price":22.95,"orders":1},{"quantity":5500,"price":23.0,"orders":4}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|109360","symbol":"GODREJCP25APR1140PE","last_price":20.0,"volume":103500,"average_price":25.18,"oi":60500.0,"net_change":-6.85,"total_buy_quantity":85000.0,"total_sell_quantity":65000.0,"lower_circuit_limit":0.5,"upper_circuit_limit":53.2,"last_trade_time":"1743587965936","oi_day_high":61500.0,"oi_day_low":48000.0},"NSE_FO:POLYCAB25APR5200PE":{"ohlc":{"open":221.2,"high":288.8,"low":128.9,"close":135.55},"depth":{"buy":[{"quantity":250,"price":135.95,"orders":2},{"quantity":125,"price":135.3,"orders":1},{"quantity":125,"price":135.25,"orders":1},{"quantity":125,"price":134.05,"orders":1},{"quantity":250,"price":134.0,"orders":1}],"sell":[{"quantity":125,"price":137.4,"orders":1},{"quantity":125,"price":137.95,"orders":1},{"quantity":125,"price":138.0,"orders":1},{"quantity":125,"price":138.95,"orders":1},{"quantity":625,"price":139.0,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|139814","symbol":"POLYCAB25APR5200PE","last_price":135.55,"volume":230500,"average_price":173.1,"oi":63625.0,"net_change":-84.7,"total_buy_quantity":18750.0,"total_sell_quantity":27125.0,"lower_circuit_limit":9.6,"upper_circuit_limit":430.9,"last_trade_time":"1743587965177","oi_day_high":64500.0,"oi_day_low":48750.0},"NSE_FO:AARTIIND25APR395PE":{"ohlc":{"open":19.8,"high":19.8,"low":10.4,"close":11.95},"depth":{"buy":[{"quantity":1000,"price":11.7,"orders":1},{"quantity":1000,"price":11.65,"orders":1},{"quantity":1000,"price":11.25,"orders":1},{"quantity":3000,"price":11.2,"orders":1},{"quantity":1000,"price":10.25,"orders":1}],"sell":[{"quantity":1000,"price":12.45,"orders":1},{"quantity":1000,"price":12.5,"orders":1},{"quantity":1000,"price":12.55,"orders":1},{"quantity":1000,"price":12.7,"orders":1},{"quantity":3000,"price":12.75,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|63327","symbol":"AARTIIND25APR395PE","last_price":11.95,"volume":306000,"average_price":11.97,"oi":165000.0,"net_change":-2.7,"total_buy_quantity":252000.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1743587959000","oi_day_high":165000.0,"oi_day_low":97000.0},"NSE_FO:BANDHANBNK25APR147.5CE":{"ohlc":{"open":6.55,"high":8.25,"low":5.45,"close":7.85},"depth":{"buy":[{"quantity":5600,"price":7.8,"orders":2},{"quantity":5600,"price":7.75,"orders":2},{"quantity":8400,"price":7.7,"orders":2},{"quantity":8400,"price":7.65,"orders":2},{"quantity":5600,"price":7.6,"orders":1}],"sell":[{"quantity":8400,"price":7.95,"orders":2},{"quantity":2800,"price":8.0,"orders":1},{"quantity":2800,"price":8.05,"orders":1},{"quantity":5600,"price":8.1,"orders":2},{"quantity":2800,"price":8.3,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|70214","symbol":"BANDHANBNK25APR147.5CE","last_price":7.85,"volume":478800,"average_price":6.95,"oi":394800.0,"net_change":1.2,"total_buy_quantity":492800.0,"total_sell_quantity":403200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1743587830943","oi_day_high":434000.0,"oi_day_low":394800.0},"NSE_FO:CHOLAFIN25APR1540PE":{"ohlc":{"open":82.35,"high":93.1,"low":81.3,"close":92.9},"depth":{"buy":[{"quantity":625,"price":91.7,"orders":1},{"quantity":625,"price":91.65,"orders":1},{"quantity":1250,"price":91.05,"orders":1},{"quantity":1250,"price":90.9,"orders":1},{"quantity":625,"price":90.85,"orders":1}],"sell":[{"quantity":625,"price":93.45,"orders":1},{"quantity":625,"price":93.9,"orders":1},{"quantity":1250,"price":95.5,"orders":1},{"quantity":1250,"price":98.15,"orders":1},{"quantity":625,"price":98.2,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|74430","symbol":"CHOLAFIN25APR1540PE","last_price":92.9,"volume":6875,"average_price":87.44,"oi":144375.0,"net_change":4.65,"total_buy_quantity":75625.0,"total_sell_quantity":53125.0,"lower_circuit_limit":28.3,"upper_circuit_limit":148.2,"last_trade_time":"1743587962033","oi_day_high":144375.0,"oi_day_low":144375.0},"NSE_FO:SYNGENE25APR720CE":{"ohlc":{"open":22.2,"high":27.25,"low":21.7,"close":26.4},"depth":{"buy":[{"quantity":1000,"price":26.0,"orders":1},{"quantity":1000,"price":24.9,"orders":1},{"quantity":1000,"price":23.25,"orders":1},{"quantity":11000,"price":23.2,"orders":1},{"quantity":1000,"price":22.6,"orders":1}],"sell":[{"quantity":1000,"price":26.5,"orders":1},{"quantity":1000,"price":26.55,"orders":1},{"quantity":2000,"price":26.8,"orders":1},{"quantity":1000,"price":28.2,"orders":1},{"quantity":1000,"price":29.35,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|153715","symbol":"SYNGENE25APR720CE","last_price":26.4,"volume":91000,"average_price":24.74,"oi":74000.0,"net_change":3.55,"total_buy_quantity":51000.0,"total_sell_quantity":104000.0,"lower_circuit_limit":2.85,"upper_circuit_limit":42.85,"last_trade_time":"1743587998256","oi_day_high":96000.0,"oi_day_low":74000.0},"NSE_FO:PAGEIND25APR44000CE":{"ohlc":{"open":287.95,"high":597.65,"low":287.95,"close":572.75},"depth":{"buy":[{"quantity":15,"price":543.7,"orders":1},{"quantity":15,"price":543.65,"orders":1},{"quantity":15,"price":521.05,"orders":1},{"quantity":15,"price":521.0,"orders":1},{"quantity":15,"price":499.9,"orders":1}],"sell":[{"quantity":15,"price":575.3,"orders":1},{"quantity":15,"price":575.35,"orders":1},{"quantity":15,"price":580.0,"orders":1},{"quantity":15,"price":582.85,"orders":1},{"quantity":15,"price":597.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|137040","symbol":"PAGEIND25APR44000CE","last_price":572.75,"volume":16005,"average_price":468.93,"oi":4260.0,"net_change":284.8,"total_buy_quantity":1980.0,"total_sell_quantity":960.0,"lower_circuit_limit":0.05,"upper_circuit_limit":886.15,"last_trade_time":"1743587999318","oi_day_high":5115.0,"oi_day_low":3360.0},"NSE_FO:HAVELLS25APR1520PE":{"ohlc":{"open":53.8,"high":56.35,"low":41.45,"close":41.45},"depth":{"buy":[{"quantity":500,"price":40.95,"orders":1},{"quantity":500,"price":40.25,"orders":1},{"quantity":500,"price":40.1,"orders":1},{"quantity":500,"price":39.3,"orders":1},{"quantity":1500,"price":39.25,"orders":1}],"sell":[{"quantity":500,"price":41.75,"orders":1},{"quantity":500,"price":41.9,"orders":1},{"quantity":500,"price":41.95,"orders":1},{"quantity":500,"price":42.55,"orders":1},{"quantity":500,"price":42.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|111063","symbol":"HAVELLS25APR1520PE","last_price":41.45,"volume":80500,"average_price":47.03,"oi":79500.0,"net_change":-8.1,"total_buy_quantity":70500.0,"total_sell_quantity":56500.0,"lower_circuit_limit":10.35,"upper_circuit_limit":88.75,"last_trade_time":"1743587970812","oi_day_high":80000.0,"oi_day_low":58000.0},"NSE_FO:EXIDEIND25APR360CE":{"ohlc":{"open":15.8,"high":21.4,"low":13.4,"close":20.0},"depth":{"buy":[{"quantity":1800,"price":20.0,"orders":1},{"quantity":1800,"price":19.95,"orders":1},{"quantity":1800,"price":19.9,"orders":1},{"quantity":1800,"price":19.85,"orders":1},{"quantity":1800,"price":19.8,"orders":1}],"sell":[{"quantity":3600,"price":20.2,"orders":2},{"quantity":1800,"price":20.3,"orders":1},{"quantity":1800,"price":20.35,"orders":1},{"quantity":1800,"price":20.4,"orders":1},{"quantity":1800,"price":20.55,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|106932","symbol":"EXIDEIND25APR360CE","last_price":20.0,"volume":968400,"average_price":17.85,"oi":606600.0,"net_change":3.65,"total_buy_quantity":216000.0,"total_sell_quantity":271800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1743587983976","oi_day_high":810000.0,"oi_day_low":606600.0},"NSE_FO:TATAMOTORS25APR670CE":{"ohlc":{"open":29.5,"high":33.9,"low":18.85,"close":23.7},"depth":{"buy":[{"quantity":2750,"price":23.6,"orders":3},{"quantity":1650,"price":23.55,"orders":3},{"quantity":1650,"price":23.5,"orders":3},{"quantity":1100,"price":23.45,"orders":2},{"quantity":1650,"price":23.4,"orders":3}],"sell":[{"quantity":4400,"price":23.7,"orders":3},{"quantity":3300,"price":23.75,"orders":5},{"quantity":1100,"price":23.8,"orders":2},{"quantity":1650,"price":23.85,"orders":2},{"quantity":550,"price":23.9,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|127978","symbol":"TATAMOTORS25APR670CE","last_price":23.7,"volume":4282300,"average_price":22.1,"oi":1709400.0,"net_change":0.0,"total_buy_quantity":209000.0,"total_sell_quantity":274450.0,"lower_circuit_limit":2.4,"upper_circuit_limit":45.0,"last_trade_time":"1743587996919","oi_day_high":1936550.0,"oi_day_low":1686300.0},"NSE_FO:JIOFIN25APR225CE":{"ohlc":{"open":11.85,"high":11.85,"low":8.6,"close":10.95},"depth":{"buy":[{"quantity":1650,"price":10.9,"orders":1},{"quantity":4950,"price":10.85,"orders":3},{"quantity":3300,"price":10.8,"orders":2},{"quantity":4950,"price":10.75,"orders":3},{"quantity":3300,"price":10.7,"orders":2}],"sell":[{"quantity":9900,"price":10.95,"orders":2},{"quantity":3300,"price":11.0,"orders":2},{"quantity":4950,"price":11.05,"orders":3},{"quantity":4950,"price":11.1,"orders":3},{"quantity":9900,"price":11.15,"orders":4}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|97527","symbol":"JIOFIN25APR225CE","last_price":10.95,"volume":1895850,"average_price":9.87,"oi":1874400.0,"net_change":-0.5,"total_buy_quantity":300300.0,"total_sell_quantity":219450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1743587991052","oi_day_high":2113650.0,"oi_day_low":1874400.0},"NSE_FO:PRESTIGE25APR1200CE":{"ohlc":{"open":32.95,"high":49.8,"low":30.0,"close":44.05},"depth":{"buy":[{"quantity":975,"price":44.2,"orders":1},{"quantity":650,"price":44.15,"orders":1},{"quantity":975,"price":44.1,"orders":2},{"quantity":325,"price":44.05,"orders":1},{"quantity":1300,"price":43.55,"orders":2}],"sell":[{"quantity":650,"price":44.75,"orders":1},{"quantity":325,"price":44.8,"orders":1},{"quantity":975,"price":44.9,"orders":2},{"quantity":650,"price":44.95,"orders":1},{"quantity":650,"price":45.0,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|140391","symbol":"PRESTIGE25APR1200CE","last_price":44.05,"volume":307450,"average_price":42.14,"oi":91650.0,"net_change":15.6,"total_buy_quantity":106600.0,"total_sell_quantity":60775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.3,"last_trade_time":"1743587978611","oi_day_high":104325.0,"oi_day_low":83200.0},"NSE_FO:LICI25APR800CE":{"ohlc":{"open":21.05,"high":29.3,"low":16.0,"close":28.85},"depth":{"buy":[{"quantity":575,"price":28.5,"orders":1},{"quantity":575,"price":28.45,"orders":1},{"quantity":575,"price":28.4,"orders":1},{"quantity":575,"price":28.35,"orders":1},{"quantity":575,"price":28.25,"orders":1}],"sell":[{"quantity":575,"price":28.8,"orders":1},{"quantity":575,"price":28.85,"orders":1},{"quantity":9200,"price":28.9,"orders":2},{"quantity":575,"price":29.1,"orders":1},{"quantity":575,"price":29.15,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|128969","symbol":"LICI25APR800CE","last_price":28.85,"volume":379500,"average_price":24.03,"oi":327750.0,"net_change":8.1,"total_buy_quantity":120175.0,"total_sell_quantity":143175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.95,"last_trade_time":"1743587992732","oi_day_high":349025.0,"oi_day_low":322000.0},"NSE_FO:PIIND25APR3500PE":{"ohlc":{"open":132.1,"high":146.35,"low":101.65,"close":104.25},"depth":{"buy":[{"quantity":125,"price":101.25,"orders":1},{"quantity":125,"price":101.1,"orders":1},{"quantity":125,"price":95.05,"orders":1},{"quantity":125,"price":95.0,"orders":1},{"quantity":125,"price":92.0,"orders":1}],"sell":[{"quantity":125,"price":115.65,"orders":1},{"quantity":125,"price":115.9,"orders":1},{"quantity":125,"price":117.35,"orders":1},{"quantity":625,"price":117.4,"orders":1},{"quantity":125,"price":119.4,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|139059","symbol":"PIIND25APR3500PE","last_price":104.25,"volume":44500,"average_price":121.57,"oi":26125.0,"net_change":-14.6,"total_buy_quantity":13875.0,"total_sell_quantity":20000.0,"lower_circuit_limit":29.45,"upper_circuit_limit":208.25,"last_trade_time":"1743587970110","oi_day_high":26125.0,"oi_day_low":20500.0},"NSE_FO:DEEPAKNTR25APR2000CE":{"ohlc":{"open":57.5,"high":87.5,"low":49.55,"close":86.0},"depth":{"buy":[{"quantity":300,"price":84.2,"orders":1},{"quantity":300,"price":84.15,"orders":1},{"quantity":600,"price":84.05,"orders":1},{"quantity":300,"price":82.75,"orders":1},{"quantity":300,"price":82.7,"orders":1}],"sell":[{"quantity":300,"price":85.8,"orders":1},{"quantity":300,"price":85.85,"orders":1},{"quantity":600,"price":85.95,"orders":1},{"quantity":300,"price":86.7,"orders":1},{"quantity":600,"price":86.75,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|103721","symbol":"DEEPAKNTR25APR2000CE","last_price":86.0,"volume":234300,"average_price":73.4,"oi":110400.0,"net_change":28.55,"total_buy_quantity":37800.0,"total_sell_quantity":47100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.35,"last_trade_time":"1743587975288","oi_day_high":115200.0,"oi_day_low":107400.0},"NSE_FO:CANBK25APR90CE":{"ohlc":{"open":3.0,"high":3.7,"low":2.3,"close":3.6},"depth":{"buy":[{"quantity":33750,"price":3.55,"orders":4},{"quantity":94500,"price":3.5,"orders":12},{"quantity":54000,"price":3.45,"orders":6},{"quantity":87750,"price":3.4,"orders":9},{"quantity":54000,"price":3.35,"orders":7}],"sell":[{"quantity":20250,"price":3.6,"orders":3},{"quantity":101250,"price":3.65,"orders":8},{"quantity":54000,"price":3.7,"orders":8},{"quantity":33750,"price":3.75,"orders":5},{"quantity":54000,"price":3.8,"orders":6}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|98286","symbol":"CANBK25APR90CE","last_price":3.6,"volume":15855750,"average_price":3.03,"oi":1.77525E7,"net_change":0.6,"total_buy_quantity":1694250.0,"total_sell_quantity":1356750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1743587999433","oi_day_high":1.9845E7,"oi_day_low":1.77525E7},"NSE_FO:RAMCOCEM25APR880CE":{"ohlc":{"open":43.65,"high":59.0,"low":43.65,"close":52.35},"depth":{"buy":[{"quantity":850,"price":52.15,"orders":1},{"quantity":850,"price":52.1,"orders":1},{"quantity":850,"price":51.9,"orders":1},{"quantity":2550,"price":49.85,"orders":1},{"quantity":8500,"price":49.8,"orders":3}],"sell":[{"quantity":850,"price":53.35,"orders":1},{"quantity":850,"price":53.4,"orders":1},{"quantity":850,"price":54.6,"orders":1},{"quantity":850,"price":54.65,"orders":1},{"quantity":850,"price":56.1,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|140731","symbol":"RAMCOCEM25APR880CE","last_price":52.35,"volume":18700,"average_price":52.45,"oi":34850.0,"net_change":11.85,"total_buy_quantity":56100.0,"total_sell_quantity":42500.0,"lower_circuit_limit":8.7,"upper_circuit_limit":67.6,"last_trade_time":"1743587995032","oi_day_high":40800.0,"oi_day_low":34850.0},"NSE_FO:ABB25APR5500PE":{"ohlc":{"open":245.7,"high":353.0,"low":243.15,"close":277.0},"depth":{"buy":[{"quantity":125,"price":276.35,"orders":1},{"quantity":125,"price":276.3,"orders":1},{"quantity":125,"price":276.2,"orders":1},{"quantity":125,"price":276.15,"orders":1},{"quantity":125,"price":276.0,"orders":1}],"sell":[{"quantity":125,"price":283.1,"orders":1},{"quantity":250,"price":283.15,"orders":1},{"quantity":125,"price":283.85,"orders":1},{"quantity":250,"price":287.9,"orders":1},{"quantity":125,"price":287.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|63522","symbol":"ABB25APR5500PE","last_price":277.0,"volume":41875,"average_price":305.06,"oi":39500.0,"net_change":37.7,"total_buy_quantity":2500.0,"total_sell_quantity":8125.0,"lower_circuit_limit":39.8,"upper_circuit_limit":438.8,"last_trade_time":"1743587744401","oi_day_high":45250.0,"oi_day_low":38000.0},"NSE_FO:IRCTC25APR720PE":{"ohlc":{"open":16.7,"high":23.15,"low":13.8,"close":14.6},"depth":{"buy":[{"quantity":875,"price":14.6,"orders":1},{"quantity":1750,"price":14.55,"orders":2},{"quantity":875,"price":14.5,"orders":1},{"quantity":875,"price":14.45,"orders":1},{"quantity":1750,"price":14.4,"orders":2}],"sell":[{"quantity":14875,"price":14.65,"orders":1},{"quantity":875,"price":14.8,"orders":1},{"quantity":875,"price":14.85,"orders":1},{"quantity":875,"price":14.9,"orders":1},{"quantity":875,"price":14.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|122877","symbol":"IRCTC25APR720PE","last_price":14.6,"volume":853125,"average_price":17.41,"oi":584500.0,"net_change":-1.7,"total_buy_quantity":153125.0,"total_sell_quantity":132125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1743587999417","oi_day_high":591500.0,"oi_day_low":477750.0},"NSE_FO:CANBK25APR90PE":{"ohlc":{"open":2.6,"high":3.45,"low":2.0,"close":2.15},"depth":{"buy":[{"quantity":74250,"price":2.1,"orders":9},{"quantity":202500,"price":2.05,"orders":10},{"quantity":94500,"price":2.0,"orders":7},{"quantity":40500,"price":1.95,"orders":2},{"quantity":20250,"price":1.9,"orders":3}],"sell":[{"quantity":101250,"price":2.2,"orders":11},{"quantity":114750,"price":2.25,"orders":9},{"quantity":135000,"price":2.3,"orders":11},{"quantity":114750,"price":2.35,"orders":9},{"quantity":74250,"price":2.4,"orders":9}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|98287","symbol":"CANBK25APR90PE","last_price":2.15,"volume":9558000,"average_price":2.59,"oi":1.029375E7,"net_change":-0.4,"total_buy_quantity":1410750.0,"total_sell_quantity":2133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1743587964806","oi_day_high":1.195425E7,"oi_day_low":1.01655E7},"NSE_FO:SUNPHARMA25APR1740PE":{"ohlc":{"open":63.15,"high":67.4,"low":43.9,"close":49.75},"depth":{"buy":[{"quantity":1050,"price":49.75,"orders":1},{"quantity":350,"price":49.4,"orders":1},{"quantity":350,"price":48.1,"orders":1},{"quantity":350,"price":48.05,"orders":1},{"quantity":350,"price":47.95,"orders":1}],"sell":[{"quantity":700,"price":50.1,"orders":2},{"quantity":350,"price":50.15,"orders":1},{"quantity":350,"price":50.2,"orders":1},{"quantity":700,"price":50.55,"orders":2},{"quantity":350,"price":50.6,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|125393","symbol":"SUNPHARMA25APR1740PE","last_price":49.75,"volume":237300,"average_price":49.93,"oi":108150.0,"net_change":-9.65,"total_buy_quantity":29750.0,"total_sell_quantity":46550.0,"lower_circuit_limit":19.8,"upper_circuit_limit":99.0,"last_trade_time":"1743587986942","oi_day_high":108150.0,"oi_day_low":73150.0},"NSE_FO:ESCORTS25APR3300PE":{"ohlc":{"open":128.9,"high":159.95,"low":120.8,"close":145.25},"depth":{"buy":[{"quantity":150,"price":145.7,"orders":1},{"quantity":300,"price":137.5,"orders":2},{"quantity":450,"price":137.45,"orders":1},{"quantity":150,"price":135.5,"orders":1},{"quantity":600,"price":135.45,"orders":1}],"sell":[{"quantity":300,"price":147.35,"orders":2},{"quantity":300,"price":151.95,"orders":2},{"quantity":300,"price":152.0,"orders":1},{"quantity":150,"price":159.15,"orders":1},{"quantity":1500,"price":159.2,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|106550","symbol":"ESCORTS25APR3300PE","last_price":145.25,"volume":20550,"average_price":139.78,"oi":16050.0,"net_change":-0.4,"total_buy_quantity":9450.0,"total_sell_quantity":17400.0,"lower_circuit_limit":41.2,"upper_circuit_limit":250.1,"last_trade_time":"1743587940004","oi_day_high":21900.0,"oi_day_low":16050.0},"NSE_FO:VOLTAS25APR1420CE":{"ohlc":{"open":24.95,"high":26.8,"low":19.05,"close":22.95},"depth":{"buy":[{"quantity":300,"price":22.7,"orders":1},{"quantity":300,"price":22.65,"orders":1},{"quantity":300,"price":22.6,"orders":1},{"quantity":300,"price":22.55,"orders":1},{"quantity":300,"price":22.5,"orders":1}],"sell":[{"quantity":300,"price":23.0,"orders":1},{"quantity":300,"price":23.15,"orders":1},{"quantity":300,"price":23.2,"orders":1},{"quantity":300,"price":23.25,"orders":1},{"quantity":600,"price":23.3,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|139887","symbol":"VOLTAS25APR1420CE","last_price":22.95,"volume":458100,"average_price":22.18,"oi":263400.0,"net_change":-1.0,"total_buy_quantity":172800.0,"total_sell_quantity":78600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.1,"last_trade_time":"1743587999356","oi_day_high":297900.0,"oi_day_low":262800.0},"NSE_FO:COLPAL25APR2400CE":{"ohlc":{"open":45.0,"high":52.9,"low":35.8,"close":51.95},"depth":{"buy":[{"quantity":175,"price":51.25,"orders":1},{"quantity":175,"price":49.75,"orders":1},{"quantity":525,"price":49.7,"orders":1},{"quantity":175,"price":49.4,"orders":1},{"quantity":175,"price":49.35,"orders":1}],"sell":[{"quantity":175,"price":51.95,"orders":1},{"quantity":175,"price":52.0,"orders":1},{"quantity":175,"price":52.35,"orders":1},{"quantity":175,"price":52.4,"orders":1},{"quantity":175,"price":52.6,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|100773","symbol":"COLPAL25APR2400CE","last_price":51.95,"volume":323050,"average_price":46.26,"oi":190575.0,"net_change":6.45,"total_buy_quantity":53025.0,"total_sell_quantity":62125.0,"lower_circuit_limit":0.3,"upper_circuit_limit":90.7,"last_trade_time":"1743587992933","oi_day_high":196175.0,"oi_day_low":172550.0},"NSE_FO:BANKBARODA25APR230CE":{"ohlc":{"open":7.0,"high":8.7,"low":5.25,"close":8.6},"depth":{"buy":[{"quantity":20475,"price":8.45,"orders":4},{"quantity":8775,"price":8.4,"orders":3},{"quantity":2925,"price":8.35,"orders":1},{"quantity":5850,"price":8.3,"orders":2},{"quantity":5850,"price":8.25,"orders":1}],"sell":[{"quantity":5850,"price":8.55,"orders":2},{"quantity":20475,"price":8.6,"orders":5},{"quantity":17550,"price":8.65,"orders":4},{"quantity":11700,"price":8.7,"orders":3},{"quantity":23400,"price":8.75,"orders":5}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|94135","symbol":"BANKBARODA25APR230CE","last_price":8.6,"volume":10234575,"average_price":6.77,"oi":3899025.0,"net_change":2.2,"total_buy_quantity":473850.0,"total_sell_quantity":587925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1743587992095","oi_day_high":4045275.0,"oi_day_low":3571425.0},"NSE_FO:TRENT25APR5400CE":{"ohlc":{"open":340.0,"high":399.95,"low":282.9,"close":374.3},"depth":{"buy":[{"quantity":100,"price":371.65,"orders":1},{"quantity":100,"price":371.6,"orders":1},{"quantity":100,"price":371.55,"orders":1},{"quantity":100,"price":371.5,"orders":1},{"quantity":100,"price":371.45,"orders":1}],"sell":[{"quantity":100,"price":374.3,"orders":1},{"quantity":100,"price":375.55,"orders":1},{"quantity":100,"price":375.9,"orders":1},{"quantity":200,"price":375.95,"orders":1},{"quantity":100,"price":379.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|155615","symbol":"TRENT25APR5400CE","last_price":374.3,"volume":101500,"average_price":347.77,"oi":55800.0,"net_change":50.05,"total_buy_quantity":12400.0,"total_sell_quantity":7800.0,"lower_circuit_limit":69.0,"upper_circuit_limit":579.5,"last_trade_time":"1743587989489","oi_day_high":65900.0,"oi_day_low":55800.0},"NSE_FO:TATAPOWER25APR385PE":{"ohlc":{"open":17.05,"high":20.15,"low":12.8,"close":13.3},"depth":{"buy":[{"quantity":2700,"price":13.35,"orders":2},{"quantity":1350,"price":13.3,"orders":1},{"quantity":2700,"price":13.25,"orders":2},{"quantity":1350,"price":13.2,"orders":1},{"quantity":1350,"price":13.15,"orders":1}],"sell":[{"quantity":2700,"price":13.55,"orders":2},{"quantity":2700,"price":13.6,"orders":2},{"quantity":1350,"price":13.65,"orders":1},{"quantity":1350,"price":13.7,"orders":1},{"quantity":1350,"price":13.75,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|128518","symbol":"TATAPOWER25APR385PE","last_price":13.3,"volume":290250,"average_price":15.53,"oi":928800.0,"net_change":-2.25,"total_buy_quantity":179550.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1743587908892","oi_day_high":928800.0,"oi_day_low":891000.0},"NSE_FO:ITC25APR410CE":{"ohlc":{"open":7.15,"high":7.4,"low":6.5,"close":6.85},"depth":{"buy":[{"quantity":12800,"price":6.8,"orders":7},{"quantity":36800,"price":6.75,"orders":12},{"quantity":9600,"price":6.7,"orders":6},{"quantity":17600,"price":6.65,"orders":5},{"quantity":17600,"price":6.6,"orders":8}],"sell":[{"quantity":6400,"price":6.9,"orders":3},{"quantity":14400,"price":6.95,"orders":7},{"quantity":36800,"price":7.0,"orders":16},{"quantity":22400,"price":7.05,"orders":6},{"quantity":40000,"price":7.1,"orders":19}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|123804","symbol":"ITC25APR410CE","last_price":6.85,"volume":12611200,"average_price":6.98,"oi":1.11616E7,"net_change":0.05,"total_buy_quantity":611200.0,"total_sell_quantity":1582400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1743587991893","oi_day_high":1.12672E7,"oi_day_low":9539200.0},"NSE_FO:PIDILITIND25APR2860CE":{"ohlc":{"open":49.7,"high":65.65,"low":44.95,"close":58.15},"depth":{"buy":[{"quantity":250,"price":57.7,"orders":1},{"quantity":250,"price":57.4,"orders":1},{"quantity":250,"price":57.35,"orders":1},{"quantity":250,"price":56.55,"orders":1},{"quantity":250,"price":56.5,"orders":1}],"sell":[{"quantity":500,"price":61.7,"orders":2},{"quantity":250,"price":61.75,"orders":1},{"quantity":250,"price":61.8,"orders":1},{"quantity":250,"price":64.0,"orders":1},{"quantity":500,"price":64.05,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|115527","symbol":"PIDILITIND25APR2860CE","last_price":58.15,"volume":68000,"average_price":55.16,"oi":35250.0,"net_change":7.6,"total_buy_quantity":39750.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.65,"last_trade_time":"1743587964300","oi_day_high":39500.0,"oi_day_low":34250.0},"NSE_FO:TATACONSUM25APR970PE":{"ohlc":{"open":7.4,"high":7.85,"low":3.5,"close":3.95},"depth":{"buy":[{"quantity":1824,"price":3.8,"orders":4},{"quantity":1824,"price":3.75,"orders":4},{"quantity":2280,"price":3.7,"orders":4},{"quantity":1824,"price":3.65,"orders":4},{"quantity":2736,"price":3.6,"orders":5}],"sell":[{"quantity":4104,"price":3.95,"orders":7},{"quantity":2280,"price":4.0,"orders":4},{"quantity":2736,"price":4.05,"orders":4},{"quantity":1824,"price":4.1,"orders":3},{"quantity":2736,"price":4.15,"orders":4}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|127174","symbol":"TATACONSUM25APR970PE","last_price":3.95,"volume":407208,"average_price":4.94,"oi":103968.0,"net_change":-8.75,"total_buy_quantity":297768.0,"total_sell_quantity":109896.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1743587997667","oi_day_high":108984.0,"oi_day_low":70224.0},"NSE_FO:LICHSGFIN25APR570CE":{"ohlc":{"open":13.25,"high":15.75,"low":9.75,"close":15.55},"depth":{"buy":[{"quantity":2000,"price":15.45,"orders":2},{"quantity":1000,"price":15.4,"orders":1},{"quantity":1000,"price":15.35,"orders":1},{"quantity":1000,"price":15.3,"orders":1},{"quantity":1000,"price":15.15,"orders":1}],"sell":[{"quantity":2000,"price":15.65,"orders":2},{"quantity":3000,"price":15.7,"orders":2},{"quantity":1000,"price":15.8,"orders":1},{"quantity":1000,"price":15.85,"orders":1},{"quantity":2000,"price":15.9,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|100872","symbol":"LICHSGFIN25APR570CE","last_price":15.55,"volume":742000,"average_price":13.31,"oi":667000.0,"net_change":2.65,"total_buy_quantity":198000.0,"total_sell_quantity":187000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1743587964337","oi_day_high":675000.0,"oi_day_low":595000.0},"NSE_FO:MGL25APR1360CE":{"ohlc":{"open":60.0,"high":66.45,"low":53.7,"close":66.45},"depth":{"buy":[{"quantity":800,"price":63.6,"orders":2},{"quantity":400,"price":63.55,"orders":1},{"quantity":400,"price":63.5,"orders":1},{"quantity":2000,"price":60.5,"orders":1},{"quantity":4000,"price":59.55,"orders":3}],"sell":[{"quantity":400,"price":68.15,"orders":1},{"quantity":400,"price":68.2,"orders":1},{"quantity":1200,"price":70.7,"orders":1},{"quantity":4000,"price":71.45,"orders":1},{"quantity":1600,"price":71.5,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|132468","symbol":"MGL25APR1360CE","last_price":66.45,"volume":23200,"average_price":59.28,"oi":21200.0,"net_change":-3.05,"total_buy_quantity":20000.0,"total_sell_quantity":35200.0,"lower_circuit_limit":8.45,"upper_circuit_limit":130.55,"last_trade_time":"1743586504517","oi_day_high":21200.0,"oi_day_low":19200.0},"NSE_FO:PERSISTENT25APR5600PE":{"ohlc":{"open":412.55,"high":451.85,"low":321.1,"close":379.45},"depth":{"buy":[{"quantity":100,"price":377.35,"orders":1},{"quantity":100,"price":376.15,"orders":1},{"quantity":200,"price":376.1,"orders":1},{"quantity":200,"price":376.05,"orders":1},{"quantity":100,"price":376.0,"orders":1}],"sell":[{"quantity":200,"price":380.3,"orders":2},{"quantity":100,"price":381.1,"orders":1},{"quantity":200,"price":381.85,"orders":1},{"quantity":200,"price":381.9,"orders":1},{"quantity":100,"price":382.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|137550","symbol":"PERSISTENT25APR5600PE","last_price":379.45,"volume":16300,"average_price":379.48,"oi":24100.0,"net_change":-69.55,"total_buy_quantity":3200.0,"total_sell_quantity":9900.0,"lower_circuit_limit":196.05,"upper_circuit_limit":701.95,"last_trade_time":"1743587819619","oi_day_high":25500.0,"oi_day_low":23600.0},"NSE_FO:GAIL25APR182.5CE":{"ohlc":{"open":8.2,"high":8.5,"low":6.3,"close":6.7},"depth":{"buy":[{"quantity":7050,"price":6.6,"orders":3},{"quantity":4700,"price":6.55,"orders":2},{"quantity":11750,"price":6.5,"orders":4},{"quantity":11750,"price":6.45,"orders":3},{"quantity":11750,"price":6.4,"orders":3}],"sell":[{"quantity":2350,"price":6.7,"orders":1},{"quantity":7050,"price":6.75,"orders":2},{"quantity":4700,"price":6.8,"orders":2},{"quantity":9400,"price":6.85,"orders":2},{"quantity":4700,"price":6.9,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|82757","symbol":"GAIL25APR182.5CE","last_price":6.7,"volume":846000,"average_price":7.1,"oi":697950.0,"net_change":-1.45,"total_buy_quantity":451200.0,"total_sell_quantity":376000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1743587997793","oi_day_high":754350.0,"oi_day_low":693250.0},"NSE_FO:NATIONALUM25APR180CE":{"ohlc":{"open":5.4,"high":5.65,"low":3.85,"close":5.4},"depth":{"buy":[{"quantity":11250,"price":5.2,"orders":3},{"quantity":15000,"price":5.15,"orders":4},{"quantity":18750,"price":5.1,"orders":5},{"quantity":11250,"price":5.05,"orders":3},{"quantity":26250,"price":5.0,"orders":5}],"sell":[{"quantity":15000,"price":5.3,"orders":3},{"quantity":45000,"price":5.35,"orders":8},{"quantity":41250,"price":5.4,"orders":8},{"quantity":26250,"price":5.45,"orders":6},{"quantity":26250,"price":5.5,"orders":5}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|52772","symbol":"NATIONALUM25APR180CE","last_price":5.4,"volume":6600000,"average_price":4.77,"oi":4492500.0,"net_change":-0.05,"total_buy_quantity":1001250.0,"total_sell_quantity":1076250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1743587999825","oi_day_high":4548750.0,"oi_day_low":3750000.0},"NSE_FO:NESTLEIND25APR2240CE":{"ohlc":{"open":34.05,"high":47.0,"low":21.7,"close":36.15},"depth":{"buy":[{"quantity":200,"price":36.05,"orders":1},{"quantity":200,"price":36.0,"orders":1},{"quantity":2400,"price":35.3,"orders":3},{"quantity":200,"price":35.15,"orders":1},{"quantity":400,"price":34.8,"orders":1}],"sell":[{"quantity":600,"price":36.9,"orders":2},{"quantity":200,"price":36.95,"orders":1},{"quantity":400,"price":37.0,"orders":1},{"quantity":200,"price":37.05,"orders":1},{"quantity":400,"price":37.1,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|134860","symbol":"NESTLEIND25APR2240CE","last_price":36.15,"volume":529800,"average_price":30.1,"oi":126000.0,"net_change":-11.5,"total_buy_quantity":61600.0,"total_sell_quantity":44400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.85,"last_trade_time":"1743587982989","oi_day_high":146000.0,"oi_day_low":55400.0},"NSE_FO:BAJFINANCE25APR9000PE":{"ohlc":{"open":367.4,"high":461.9,"low":357.15,"close":454.55},"depth":{"buy":[{"quantity":250,"price":444.1,"orders":2},{"quantity":250,"price":444.05,"orders":1},{"quantity":125,"price":443.7,"orders":1},{"quantity":125,"price":442.15,"orders":1},{"quantity":125,"price":432.0,"orders":1}],"sell":[{"quantity":125,"price":449.9,"orders":1},{"quantity":250,"price":449.95,"orders":1},{"quantity":125,"price":450.9,"orders":1},{"quantity":125,"price":451.75,"orders":1},{"quantity":125,"price":490.6,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|93020","symbol":"BAJFINANCE25APR9000PE","last_price":454.55,"volume":85875,"average_price":398.58,"oi":180250.0,"net_change":76.3,"total_buy_quantity":10125.0,"total_sell_quantity":10375.0,"lower_circuit_limit":105.3,"upper_circuit_limit":651.2,"last_trade_time":"1743587951686","oi_day_high":181875.0,"oi_day_low":175750.0},"NSE_FO:ACC25APR1960PE":{"ohlc":{"open":55.0,"high":65.0,"low":41.5,"close":45.45},"depth":{"buy":[{"quantity":300,"price":44.45,"orders":1},{"quantity":300,"price":44.4,"orders":1},{"quantity":600,"price":44.15,"orders":1},{"quantity":600,"price":39.85,"orders":1},{"quantity":6300,"price":39.8,"orders":1}],"sell":[{"quantity":300,"price":45.45,"orders":1},{"quantity":300,"price":45.5,"orders":1},{"quantity":600,"price":48.0,"orders":1},{"quantity":600,"price":48.5,"orders":1},{"quantity":3000,"price":48.55,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|84645","symbol":"ACC25APR1960PE","last_price":45.45,"volume":65700,"average_price":48.59,"oi":50700.0,"net_change":-7.55,"total_buy_quantity":50700.0,"total_sell_quantity":53400.0,"lower_circuit_limit":1.5,"upper_circuit_limit":104.5,"last_trade_time":"1743587995073","oi_day_high":50700.0,"oi_day_low":33300.0},"NSE_FO:IIFL25APR335CE":{"ohlc":{"open":9.95,"high":15.4,"low":8.2,"close":14.9},"depth":{"buy":[{"quantity":1550,"price":14.0,"orders":1},{"quantity":1550,"price":13.95,"orders":1},{"quantity":1550,"price":13.85,"orders":1},{"quantity":15500,"price":13.1,"orders":1},{"quantity":18600,"price":13.05,"orders":1}],"sell":[{"quantity":1550,"price":15.45,"orders":1},{"quantity":1550,"price":15.5,"orders":1},{"quantity":4650,"price":16.75,"orders":1},{"quantity":6200,"price":16.8,"orders":1},{"quantity":4650,"price":16.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|92829","symbol":"IIFL25APR335CE","last_price":14.9,"volume":136400,"average_price":12.38,"oi":71300.0,"net_change":4.95,"total_buy_quantity":162750.0,"total_sell_quantity":100750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1743587506810","oi_day_high":71300.0,"oi_day_low":37200.0},"NSE_FO:JSWENERGY25APR550CE":{"ohlc":{"open":15.0,"high":15.45,"low":11.75,"close":13.5},"depth":{"buy":[{"quantity":1500,"price":13.25,"orders":2},{"quantity":750,"price":13.2,"orders":1},{"quantity":1500,"price":13.15,"orders":2},{"quantity":750,"price":13.1,"orders":1},{"quantity":750,"price":13.05,"orders":1}],"sell":[{"quantity":2250,"price":13.45,"orders":3},{"quantity":750,"price":13.55,"orders":1},{"quantity":750,"price":13.6,"orders":1},{"quantity":750,"price":13.7,"orders":1},{"quantity":750,"price":13.75,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|98516","symbol":"JSWENERGY25APR550CE","last_price":13.5,"volume":362250,"average_price":13.34,"oi":234750.0,"net_change":0.3,"total_buy_quantity":381750.0,"total_sell_quantity":136500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1743587999359","oi_day_high":235500.0,"oi_day_low":201750.0},"NSE_FO:OIL25APR390CE":{"ohlc":{"open":12.9,"high":17.6,"low":9.4,"close":16.45},"depth":{"buy":[{"quantity":2150,"price":16.25,"orders":2},{"quantity":1075,"price":16.2,"orders":1},{"quantity":1075,"price":16.05,"orders":1},{"quantity":4300,"price":15.95,"orders":2},{"quantity":1075,"price":15.0,"orders":1}],"sell":[{"quantity":1075,"price":16.55,"orders":1},{"quantity":1075,"price":16.7,"orders":1},{"quantity":1075,"price":16.75,"orders":1},{"quantity":2150,"price":17.0,"orders":2},{"quantity":3225,"price":17.1,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|111258","symbol":"OIL25APR390CE","last_price":16.45,"volume":460100,"average_price":13.49,"oi":254775.0,"net_change":1.35,"total_buy_quantity":149425.0,"total_sell_quantity":204250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1743587944059","oi_day_high":275200.0,"oi_day_low":250475.0},"NSE_FO:IGL25APR195PE":{"ohlc":{"open":6.45,"high":7.85,"low":4.7,"close":4.95},"depth":{"buy":[{"quantity":8250,"price":4.9,"orders":3},{"quantity":8250,"price":4.85,"orders":3},{"quantity":8250,"price":4.8,"orders":3},{"quantity":16500,"price":4.75,"orders":4},{"quantity":5500,"price":4.7,"orders":2}],"sell":[{"quantity":8250,"price":5.05,"orders":3},{"quantity":8250,"price":5.1,"orders":3},{"quantity":8250,"price":5.15,"orders":3},{"quantity":5500,"price":5.2,"orders":2},{"quantity":13750,"price":5.25,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|118881","symbol":"IGL25APR195PE","last_price":4.95,"volume":844250,"average_price":6.08,"oi":682000.0,"net_change":-1.3,"total_buy_quantity":519750.0,"total_sell_quantity":514250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1743587980225","oi_day_high":750750.0,"oi_day_low":618750.0},"NSE_FO:TORNTPOWER25APR1500PE":{"ohlc":{"open":50.35,"high":55.5,"low":43.8,"close":45.55},"depth":{"buy":[{"quantity":375,"price":44.15,"orders":1},{"quantity":375,"price":44.1,"orders":1},{"quantity":375,"price":44.05,"orders":1},{"quantity":375,"price":43.4,"orders":1},{"quantity":375,"price":39.8,"orders":1}],"sell":[{"quantity":375,"price":47.35,"orders":1},{"quantity":375,"price":47.4,"orders":1},{"quantity":375,"price":47.45,"orders":1},{"quantity":375,"price":48.75,"orders":1},{"quantity":375,"price":48.8,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|134964","symbol":"TORNTPOWER25APR1500PE","last_price":45.55,"volume":26625,"average_price":48.75,"oi":34500.0,"net_change":-7.45,"total_buy_quantity":60000.0,"total_sell_quantity":53250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.75,"last_trade_time":"1743587881799","oi_day_high":39000.0,"oi_day_low":33375.0},"NSE_FO:ASHOKLEY25APR207.5PE":{"ohlc":{"open":6.2,"high":7.35,"low":5.5,"close":5.7},"depth":{"buy":[{"quantity":12500,"price":5.75,"orders":4},{"quantity":12500,"price":5.7,"orders":4},{"quantity":17500,"price":5.65,"orders":4},{"quantity":7500,"price":5.6,"orders":2},{"quantity":12500,"price":5.55,"orders":2}],"sell":[{"quantity":10000,"price":5.85,"orders":3},{"quantity":7500,"price":5.9,"orders":2},{"quantity":20000,"price":5.95,"orders":5},{"quantity":2500,"price":6.0,"orders":1},{"quantity":2500,"price":6.05,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|67145","symbol":"ASHOKLEY25APR207.5PE","last_price":5.7,"volume":1202500,"average_price":6.04,"oi":600000.0,"net_change":-0.5,"total_buy_quantity":447500.0,"total_sell_quantity":460000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1743587943370","oi_day_high":662500.0,"oi_day_low":467500.0},"NSE_FO:CUMMINSIND25APR3000PE":{"ohlc":{"open":100.95,"high":110.05,"low":70.0,"close":76.1},"depth":{"buy":[{"quantity":300,"price":76.05,"orders":1},{"quantity":300,"price":70.05,"orders":1},{"quantity":1200,"price":70.0,"orders":3},{"quantity":300,"price":67.6,"orders":1},{"quantity":450,"price":67.55,"orders":1}],"sell":[{"quantity":300,"price":77.25,"orders":1},{"quantity":150,"price":80.8,"orders":1},{"quantity":600,"price":80.85,"orders":1},{"quantity":150,"price":81.0,"orders":1},{"quantity":300,"price":85.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|102090","symbol":"CUMMINSIND25APR3000PE","last_price":76.1,"volume":114600,"average_price":88.12,"oi":87600.0,"net_change":-15.8,"total_buy_quantity":30450.0,"total_sell_quantity":15000.0,"lower_circuit_limit":6.65,"upper_circuit_limit":177.15,"last_trade_time":"1743587993558","oi_day_high":96750.0,"oi_day_low":85050.0},"NSE_FO:LT25APR3500CE":{"ohlc":{"open":54.0,"high":59.15,"low":39.45,"close":44.0},"depth":{"buy":[{"quantity":150,"price":43.45,"orders":1},{"quantity":150,"price":43.0,"orders":1},{"quantity":150,"price":42.7,"orders":1},{"quantity":150,"price":42.5,"orders":1},{"quantity":150,"price":42.05,"orders":1}],"sell":[{"quantity":150,"price":44.4,"orders":1},{"quantity":150,"price":44.45,"orders":1},{"quantity":450,"price":44.5,"orders":1},{"quantity":150,"price":44.55,"orders":1},{"quantity":900,"price":44.65,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|129471","symbol":"LT25APR3500CE","last_price":44.0,"volume":712200,"average_price":49.43,"oi":620100.0,"net_change":-9.85,"total_buy_quantity":52350.0,"total_sell_quantity":71250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.4,"last_trade_time":"1743587994535","oi_day_high":623400.0,"oi_day_low":548550.0},"NSE_FO:TECHM25APR1420PE":{"ohlc":{"open":44.95,"high":45.15,"low":35.75,"close":37.0},"depth":{"buy":[{"quantity":600,"price":36.9,"orders":1},{"quantity":600,"price":36.3,"orders":1},{"quantity":600,"price":35.0,"orders":1},{"quantity":600,"price":33.2,"orders":1},{"quantity":7800,"price":32.9,"orders":1}],"sell":[{"quantity":1200,"price":38.0,"orders":2},{"quantity":7800,"price":42.15,"orders":1},{"quantity":600,"price":43.0,"orders":1},{"quantity":600,"price":43.95,"orders":1},{"quantity":18000,"price":44.45,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|132075","symbol":"TECHM25APR1420PE","last_price":37.0,"volume":647400,"average_price":39.0,"oi":194400.0,"net_change":-13.0,"total_buy_quantity":70800.0,"total_sell_quantity":81600.0,"lower_circuit_limit":12.0,"upper_circuit_limit":88.0,"last_trade_time":"1743587958306","oi_day_high":210600.0,"oi_day_low":184200.0},"NSE_FO:IDFCFIRSTB25APR57PE":{"ohlc":{"open":1.5,"high":2.0,"low":1.4,"close":1.45},"depth":{"buy":[{"quantity":112500,"price":1.4,"orders":8},{"quantity":270000,"price":1.35,"orders":8},{"quantity":150000,"price":1.3,"orders":5},{"quantity":142500,"price":1.25,"orders":3},{"quantity":172500,"price":1.2,"orders":4}],"sell":[{"quantity":15000,"price":1.45,"orders":1},{"quantity":120000,"price":1.5,"orders":11},{"quantity":90000,"price":1.55,"orders":6},{"quantity":82500,"price":1.6,"orders":10},{"quantity":82500,"price":1.65,"orders":8}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|91655","symbol":"IDFCFIRSTB25APR57PE","last_price":1.45,"volume":10927500,"average_price":1.74,"oi":9975000.0,"net_change":-0.2,"total_buy_quantity":1762500.0,"total_sell_quantity":2497500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1743587998777","oi_day_high":1.03275E7,"oi_day_low":7747500.0},"NSE_FO:BANDHANBNK25APR147.5PE":{"ohlc":{"open":4.45,"high":5.25,"low":3.1,"close":3.15},"depth":{"buy":[{"quantity":14000,"price":3.1,"orders":4},{"quantity":14000,"price":3.05,"orders":4},{"quantity":8400,"price":3.0,"orders":3},{"quantity":2800,"price":2.95,"orders":1},{"quantity":2800,"price":2.9,"orders":1}],"sell":[{"quantity":19600,"price":3.2,"orders":6},{"quantity":36400,"price":3.25,"orders":7},{"quantity":30800,"price":3.3,"orders":5},{"quantity":16800,"price":3.35,"orders":3},{"quantity":16800,"price":3.4,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|70215","symbol":"BANDHANBNK25APR147.5PE","last_price":3.15,"volume":624400,"average_price":3.74,"oi":565600.0,"net_change":-0.9,"total_buy_quantity":618800.0,"total_sell_quantity":954800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1743587994776","oi_day_high":621600.0,"oi_day_low":554400.0},"NSE_FO:BIOCON25APR345PE":{"ohlc":{"open":13.8,"high":16.25,"low":10.85,"close":12.05},"depth":{"buy":[{"quantity":2500,"price":12.05,"orders":1},{"quantity":10000,"price":11.95,"orders":2},{"quantity":2500,"price":11.9,"orders":1},{"quantity":2500,"price":11.85,"orders":1},{"quantity":2500,"price":11.8,"orders":1}],"sell":[{"quantity":2500,"price":12.25,"orders":1},{"quantity":2500,"price":12.3,"orders":1},{"quantity":2500,"price":12.4,"orders":1},{"quantity":2500,"price":12.45,"orders":1},{"quantity":2500,"price":12.5,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|71530","symbol":"BIOCON25APR345PE","last_price":12.05,"volume":452500,"average_price":13.16,"oi":185000.0,"net_change":-1.65,"total_buy_quantity":325000.0,"total_sell_quantity":370000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.7,"last_trade_time":"1743587987843","oi_day_high":185000.0,"oi_day_low":145000.0},"NSE_FO:LICI25APR800PE":{"ohlc":{"open":23.0,"high":27.3,"low":15.6,"close":16.7},"depth":{"buy":[{"quantity":575,"price":16.5,"orders":1},{"quantity":575,"price":15.55,"orders":1},{"quantity":575,"price":15.5,"orders":1},{"quantity":575,"price":15.05,"orders":1},{"quantity":575,"price":15.0,"orders":1}],"sell":[{"quantity":575,"price":17.1,"orders":1},{"quantity":575,"price":17.6,"orders":1},{"quantity":575,"price":17.95,"orders":1},{"quantity":575,"price":18.0,"orders":1},{"quantity":575,"price":18.7,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|128970","symbol":"LICI25APR800PE","last_price":16.7,"volume":268525,"average_price":18.58,"oi":213325.0,"net_change":-4.5,"total_buy_quantity":133975.0,"total_sell_quantity":112700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.05,"last_trade_time":"1743587945671","oi_day_high":226550.0,"oi_day_low":193200.0},"NSE_FO:LUPIN25APR2020CE":{"ohlc":{"open":38.9,"high":71.0,"low":35.7,"close":67.35},"depth":{"buy":[{"quantity":425,"price":67.1,"orders":1},{"quantity":425,"price":67.05,"orders":1},{"quantity":1700,"price":66.95,"orders":3},{"quantity":425,"price":65.55,"orders":1},{"quantity":425,"price":64.95,"orders":1}],"sell":[{"quantity":425,"price":67.95,"orders":1},{"quantity":850,"price":68.0,"orders":2},{"quantity":425,"price":68.45,"orders":1},{"quantity":425,"price":68.5,"orders":1},{"quantity":425,"price":69.05,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|102837","symbol":"LUPIN25APR2020CE","last_price":67.35,"volume":367200,"average_price":58.8,"oi":91800.0,"net_change":27.1,"total_buy_quantity":59500.0,"total_sell_quantity":43350.0,"lower_circuit_limit":1.2,"upper_circuit_limit":79.3,"last_trade_time":"1743587985882","oi_day_high":91800.0,"oi_day_low":58650.0},"NSE_FO:M&M25APR2750CE":{"ohlc":{"open":47.75,"high":54.75,"low":40.5,"close":43.95},"depth":{"buy":[{"quantity":350,"price":43.75,"orders":1},{"quantity":175,"price":43.7,"orders":1},{"quantity":700,"price":43.5,"orders":2},{"quantity":1050,"price":43.05,"orders":2},{"quantity":1400,"price":43.0,"orders":3}],"sell":[{"quantity":175,"price":44.0,"orders":1},{"quantity":350,"price":44.15,"orders":1},{"quantity":175,"price":44.2,"orders":1},{"quantity":350,"price":44.3,"orders":1},{"quantity":525,"price":44.45,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|103188","symbol":"M&M25APR2750CE","last_price":43.95,"volume":365400,"average_price":47.28,"oi":321825.0,"net_change":-3.6,"total_buy_quantity":42700.0,"total_sell_quantity":42350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.3,"last_trade_time":"1743587999155","oi_day_high":323750.0,"oi_day_low":289275.0},"NSE_FO:KEI25APR2900PE":{"ohlc":{"open":171.0,"high":199.7,"low":128.1,"close":130.6},"depth":{"buy":[{"quantity":150,"price":129.8,"orders":1},{"quantity":150,"price":129.75,"orders":1},{"quantity":150,"price":129.7,"orders":1},{"quantity":450,"price":127.2,"orders":1},{"quantity":150,"price":127.05,"orders":1}],"sell":[{"quantity":150,"price":130.9,"orders":1},{"quantity":150,"price":130.95,"orders":1},{"quantity":150,"price":134.75,"orders":1},{"quantity":150,"price":134.8,"orders":1},{"quantity":450,"price":135.3,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|99610","symbol":"KEI25APR2900PE","last_price":130.6,"volume":36150,"average_price":154.38,"oi":88050.0,"net_change":-34.5,"total_buy_quantity":27900.0,"total_sell_quantity":27900.0,"lower_circuit_limit":27.9,"upper_circuit_limit":302.3,"last_trade_time":"1743587924390","oi_day_high":88650.0,"oi_day_low":82650.0},"NSE_FO:TVSMOTOR25APR2460CE":{"ohlc":{"open":83.7,"high":110.95,"low":68.05,"close":93.4},"depth":{"buy":[{"quantity":350,"price":93.4,"orders":1},{"quantity":700,"price":91.85,"orders":2},{"quantity":350,"price":91.8,"orders":1},{"quantity":350,"price":91.75,"orders":1},{"quantity":350,"price":91.7,"orders":1}],"sell":[{"quantity":350,"price":94.55,"orders":1},{"quantity":350,"price":94.6,"orders":1},{"quantity":350,"price":95.3,"orders":1},{"quantity":700,"price":95.65,"orders":1},{"quantity":350,"price":95.7,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|136111","symbol":"TVSMOTOR25APR2460CE","last_price":93.4,"volume":346150,"average_price":93.46,"oi":59850.0,"net_change":27.2,"total_buy_quantity":26600.0,"total_sell_quantity":32550.0,"lower_circuit_limit":0.8,"upper_circuit_limit":131.6,"last_trade_time":"1743587980703","oi_day_high":87150.0,"oi_day_low":59850.0},"NSE_FO:JIOFIN25APR225PE":{"ohlc":{"open":5.25,"high":7.55,"low":5.05,"close":5.35},"depth":{"buy":[{"quantity":3300,"price":5.3,"orders":2},{"quantity":8250,"price":5.25,"orders":5},{"quantity":8250,"price":5.2,"orders":5},{"quantity":6600,"price":5.15,"orders":4},{"quantity":11550,"price":5.1,"orders":5}],"sell":[{"quantity":8250,"price":5.35,"orders":3},{"quantity":8250,"price":5.4,"orders":4},{"quantity":13200,"price":5.45,"orders":6},{"quantity":16500,"price":5.5,"orders":4},{"quantity":1650,"price":5.55,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|97528","symbol":"JIOFIN25APR225PE","last_price":5.35,"volume":1815000,"average_price":6.12,"oi":2116950.0,"net_change":0.05,"total_buy_quantity":409200.0,"total_sell_quantity":295350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1743587987192","oi_day_high":2191200.0,"oi_day_low":2100450.0},"NSE_FO:TORNTPHARM25APR3250CE":{"ohlc":{"open":64.4,"high":70.85,"low":54.8,"close":69.2},"depth":{"buy":[{"quantity":250,"price":68.3,"orders":1},{"quantity":500,"price":67.55,"orders":1},{"quantity":250,"price":64.7,"orders":1},{"quantity":750,"price":63.65,"orders":1},{"quantity":250,"price":60.0,"orders":1}],"sell":[{"quantity":500,"price":70.6,"orders":2},{"quantity":250,"price":70.65,"orders":1},{"quantity":250,"price":70.7,"orders":1},{"quantity":250,"price":70.75,"orders":1},{"quantity":250,"price":72.5,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|134252","symbol":"TORNTPHARM25APR3250CE","last_price":69.2,"volume":14750,"average_price":64.53,"oi":12500.0,"net_change":7.5,"total_buy_quantity":23250.0,"total_sell_quantity":24000.0,"lower_circuit_limit":2.7,"upper_circuit_limit":120.7,"last_trade_time":"1743587943728","oi_day_high":13500.0,"oi_day_low":11500.0},"NSE_FO:APOLLOHOSP25APR6500PE":{"ohlc":{"open":71.55,"high":79.3,"low":55.4,"close":60.25},"depth":{"buy":[{"quantity":250,"price":59.9,"orders":2},{"quantity":125,"price":59.7,"orders":1},{"quantity":125,"price":58.9,"orders":1},{"quantity":125,"price":58.55,"orders":1},{"quantity":125,"price":58.5,"orders":1}],"sell":[{"quantity":125,"price":60.25,"orders":1},{"quantity":125,"price":60.75,"orders":1},{"quantity":125,"price":60.8,"orders":1},{"quantity":500,"price":61.1,"orders":1},{"quantity":125,"price":61.15,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|88296","symbol":"APOLLOHOSP25APR6500PE","last_price":60.25,"volume":134000,"average_price":63.68,"oi":45375.0,"net_change":-23.65,"total_buy_quantity":21500.0,"total_sell_quantity":28000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.55,"last_trade_time":"1743587996705","oi_day_high":48000.0,"oi_day_low":38500.0},"NSE_FO:CHAMBLFERT25APR620CE":{"ohlc":{"open":22.4,"high":28.55,"low":19.6,"close":28.2},"depth":{"buy":[{"quantity":1900,"price":27.9,"orders":1},{"quantity":1900,"price":27.85,"orders":1},{"quantity":3800,"price":27.35,"orders":1},{"quantity":19000,"price":27.3,"orders":1},{"quantity":5700,"price":27.2,"orders":1}],"sell":[{"quantity":1900,"price":28.2,"orders":1},{"quantity":1900,"price":28.35,"orders":1},{"quantity":1900,"price":28.5,"orders":1},{"quantity":3800,"price":28.6,"orders":1},{"quantity":1900,"price":28.65,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|99325","symbol":"CHAMBLFERT25APR620CE","last_price":28.2,"volume":915800,"average_price":23.91,"oi":562400.0,"net_change":5.5,"total_buy_quantity":174800.0,"total_sell_quantity":157700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.9,"last_trade_time":"1743587990820","oi_day_high":661200.0,"oi_day_low":562400.0},"NSE_FO:PATANJALI25APR1780PE":{"ohlc":{"open":38.7,"high":39.35,"low":34.0,"close":34.35},"depth":{"buy":[{"quantity":300,"price":33.35,"orders":1},{"quantity":300,"price":33.3,"orders":1},{"quantity":300,"price":32.25,"orders":1},{"quantity":300,"price":30.1,"orders":1},{"quantity":8700,"price":29.55,"orders":1}],"sell":[{"quantity":300,"price":34.9,"orders":1},{"quantity":300,"price":34.95,"orders":1},{"quantity":300,"price":35.4,"orders":1},{"quantity":300,"price":35.45,"orders":1},{"quantity":6000,"price":40.3,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|113141","symbol":"PATANJALI25APR1780PE","last_price":34.35,"volume":8400,"average_price":37.7,"oi":6300.0,"net_change":-9.15,"total_buy_quantity":36000.0,"total_sell_quantity":32700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.75,"last_trade_time":"1743586859731","oi_day_high":6300.0,"oi_day_low":1500.0},"NSE_FO:FEDERALBNK25APR197.5PE":{"ohlc":{"open":7.75,"high":8.8,"low":7.3,"close":7.75},"depth":{"buy":[{"quantity":5000,"price":7.7,"orders":1},{"quantity":5000,"price":7.65,"orders":1},{"quantity":5000,"price":7.6,"orders":1},{"quantity":20000,"price":7.55,"orders":2},{"quantity":10000,"price":7.5,"orders":2}],"sell":[{"quantity":10000,"price":7.85,"orders":2},{"quantity":5000,"price":7.9,"orders":1},{"quantity":15000,"price":7.95,"orders":2},{"quantity":20000,"price":8.0,"orders":2},{"quantity":20000,"price":8.05,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|82218","symbol":"FEDERALBNK25APR197.5PE","last_price":7.75,"volume":720000,"average_price":7.8,"oi":425000.0,"net_change":0.15,"total_buy_quantity":485000.0,"total_sell_quantity":560000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1743587958010","oi_day_high":495000.0,"oi_day_low":420000.0},"NSE_FO:INDUSINDBK25APR670CE":{"ohlc":{"open":41.85,"high":60.3,"low":39.15,"close":55.9},"depth":{"buy":[{"quantity":500,"price":55.3,"orders":1},{"quantity":500,"price":55.25,"orders":1},{"quantity":500,"price":54.95,"orders":1},{"quantity":500,"price":54.9,"orders":1},{"quantity":500,"price":54.7,"orders":1}],"sell":[{"quantity":1000,"price":55.85,"orders":2},{"quantity":500,"price":55.9,"orders":1},{"quantity":500,"price":56.4,"orders":1},{"quantity":500,"price":56.45,"orders":1},{"quantity":500,"price":56.5,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|42529","symbol":"INDUSINDBK25APR670CE","last_price":55.9,"volume":1318500,"average_price":45.03,"oi":450500.0,"net_change":11.9,"total_buy_quantity":40500.0,"total_sell_quantity":82500.0,"lower_circuit_limit":7.3,"upper_circuit_limit":113.35,"last_trade_time":"1743587948050","oi_day_high":836000.0,"oi_day_low":450500.0},"NSE_FO:SOLARINDS25APR11000CE":{"ohlc":{"open":480.2,"high":545.0,"low":439.9,"close":505.05},"depth":{"buy":[{"quantity":75,"price":511.0,"orders":1},{"quantity":75,"price":510.85,"orders":1},{"quantity":525,"price":465.45,"orders":1},{"quantity":75,"price":450.0,"orders":1},{"quantity":750,"price":445.15,"orders":1}],"sell":[{"quantity":75,"price":531.0,"orders":1},{"quantity":75,"price":536.95,"orders":1},{"quantity":75,"price":537.0,"orders":1},{"quantity":75,"price":550.0,"orders":1},{"quantity":300,"price":577.55,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|149287","symbol":"SOLARINDS25APR11000CE","last_price":505.05,"volume":7350,"average_price":495.3,"oi":10500.0,"net_change":-24.0,"total_buy_quantity":2925.0,"total_sell_quantity":6900.0,"lower_circuit_limit":63.85,"upper_circuit_limit":994.25,"last_trade_time":"1743584973125","oi_day_high":10500.0,"oi_day_low":8175.0},"NSE_FO:HINDUNILVR25APR2240CE":{"ohlc":{"open":44.45,"high":47.55,"low":29.75,"close":45.0},"depth":{"buy":[{"quantity":600,"price":45.0,"orders":2},{"quantity":300,"price":44.5,"orders":1},{"quantity":300,"price":44.35,"orders":1},{"quantity":300,"price":44.3,"orders":1},{"quantity":300,"price":44.1,"orders":1}],"sell":[{"quantity":300,"price":45.25,"orders":1},{"quantity":300,"price":45.3,"orders":1},{"quantity":300,"price":46.45,"orders":1},{"quantity":300,"price":46.5,"orders":1},{"quantity":300,"price":46.55,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|115724","symbol":"HINDUNILVR25APR2240CE","last_price":45.0,"volume":930300,"average_price":38.43,"oi":252000.0,"net_change":-2.2,"total_buy_quantity":50100.0,"total_sell_quantity":64500.0,"lower_circuit_limit":4.2,"upper_circuit_limit":90.2,"last_trade_time":"1743587998882","oi_day_high":254100.0,"oi_day_low":192900.0},"NSE_FO:DALBHARAT25APR1820CE":{"ohlc":{"open":31.6,"high":62.65,"low":31.6,"close":58.1},"depth":{"buy":[{"quantity":275,"price":49.35,"orders":1},{"quantity":5225,"price":48.65,"orders":1},{"quantity":2750,"price":46.75,"orders":3},{"quantity":2750,"price":45.1,"orders":1},{"quantity":1375,"price":43.45,"orders":1}],"sell":[{"quantity":550,"price":62.6,"orders":2},{"quantity":5225,"price":62.65,"orders":1},{"quantity":550,"price":63.1,"orders":1},{"quantity":550,"price":65.0,"orders":1},{"quantity":2750,"price":67.05,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|78403","symbol":"DALBHARAT25APR1820CE","last_price":58.1,"volume":42075,"average_price":53.84,"oi":19250.0,"net_change":17.2,"total_buy_quantity":27500.0,"total_sell_quantity":11825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.25,"last_trade_time":"1743584928158","oi_day_high":22550.0,"oi_day_low":16225.0},"NSE_FO:YESBANK25APR17PE":{"ohlc":{"open":0.45,"high":0.55,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":2028000,"price":0.35,"orders":29},{"quantity":2730000,"price":0.3,"orders":22},{"quantity":1274000,"price":0.25,"orders":8},{"quantity":1326000,"price":0.2,"orders":9},{"quantity":1560000,"price":0.15,"orders":7}],"sell":[{"quantity":1560000,"price":0.4,"orders":13},{"quantity":1456000,"price":0.45,"orders":10},{"quantity":1092000,"price":0.5,"orders":10},{"quantity":1222000,"price":0.55,"orders":12},{"quantity":130000,"price":0.6,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|140454","symbol":"YESBANK25APR17PE","last_price":0.35,"volume":10140000,"average_price":0.42,"oi":1.5938E7,"net_change":-0.1,"total_buy_quantity":1.196E7,"total_sell_quantity":7124000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1743587999977","oi_day_high":1.5964E7,"oi_day_low":1.4196E7},"NSE_FO:MANAPPURAM25APR235PE":{"ohlc":{"open":8.2,"high":8.85,"low":6.25,"close":6.65},"depth":{"buy":[{"quantity":15000,"price":6.65,"orders":3},{"quantity":3000,"price":6.6,"orders":1},{"quantity":3000,"price":6.55,"orders":1},{"quantity":21000,"price":6.05,"orders":2},{"quantity":42000,"price":5.9,"orders":1}],"sell":[{"quantity":3000,"price":6.9,"orders":1},{"quantity":3000,"price":7.05,"orders":1},{"quantity":3000,"price":7.1,"orders":1},{"quantity":3000,"price":7.15,"orders":1},{"quantity":3000,"price":7.2,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|131089","symbol":"MANAPPURAM25APR235PE","last_price":6.65,"volume":1662000,"average_price":7.11,"oi":939000.0,"net_change":-1.15,"total_buy_quantity":294000.0,"total_sell_quantity":237000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1743587985841","oi_day_high":939000.0,"oi_day_low":735000.0},"NSE_FO:EXIDEIND25APR360PE":{"ohlc":{"open":9.8,"high":10.95,"low":6.0,"close":6.45},"depth":{"buy":[{"quantity":1800,"price":6.5,"orders":1},{"quantity":5400,"price":6.45,"orders":3},{"quantity":3600,"price":6.4,"orders":2},{"quantity":3600,"price":6.35,"orders":2},{"quantity":14400,"price":6.3,"orders":3}],"sell":[{"quantity":5400,"price":6.6,"orders":3},{"quantity":3600,"price":6.65,"orders":2},{"quantity":1800,"price":6.7,"orders":1},{"quantity":1800,"price":6.75,"orders":1},{"quantity":1800,"price":6.9,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|106933","symbol":"EXIDEIND25APR360PE","last_price":6.45,"volume":882000,"average_price":7.51,"oi":981000.0,"net_change":-2.65,"total_buy_quantity":336600.0,"total_sell_quantity":385200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1743587954143","oi_day_high":988200.0,"oi_day_low":900000.0},"NSE_FO:DIVISLAB25APR5850PE":{"ohlc":{"open":306.2,"high":307.0,"low":266.45,"close":286.2},"depth":{"buy":[{"quantity":200,"price":247.35,"orders":2},{"quantity":100,"price":247.3,"orders":1},{"quantity":400,"price":231.7,"orders":1},{"quantity":1100,"price":227.75,"orders":1},{"quantity":300,"price":223.7,"orders":1}],"sell":[{"quantity":100,"price":265.55,"orders":1},{"quantity":100,"price":265.6,"orders":1},{"quantity":100,"price":265.8,"orders":1},{"quantity":1100,"price":286.4,"orders":1},{"quantity":4000,"price":315.85,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|79467","symbol":"DIVISLAB25APR5850PE","last_price":286.2,"volume":1600,"average_price":289.54,"oi":2000.0,"net_change":-49.5,"total_buy_quantity":4900.0,"total_sell_quantity":5400.0,"lower_circuit_limit":136.9,"upper_circuit_limit":534.5,"last_trade_time":"1743579521206","oi_day_high":2300.0,"oi_day_low":1900.0},"NSE_FO:MOTHERSON25APR132.5PE":{"ohlc":{"open":6.1,"high":6.6,"low":5.0,"close":5.1},"depth":{"buy":[{"quantity":7100,"price":5.1,"orders":2},{"quantity":10650,"price":5.05,"orders":2},{"quantity":17750,"price":5.0,"orders":4},{"quantity":21300,"price":4.95,"orders":3},{"quantity":7100,"price":4.9,"orders":1}],"sell":[{"quantity":7100,"price":5.2,"orders":1},{"quantity":17750,"price":5.25,"orders":2},{"quantity":17750,"price":5.3,"orders":2},{"quantity":31950,"price":5.35,"orders":4},{"quantity":17750,"price":5.4,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|105727","symbol":"MOTHERSON25APR132.5PE","last_price":5.1,"volume":571550,"average_price":5.45,"oi":695800.0,"net_change":-0.7,"total_buy_quantity":287550.0,"total_sell_quantity":607050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1743587899601","oi_day_high":695800.0,"oi_day_low":528950.0},"NSE_FO:LTF25APR155CE":{"ohlc":{"open":2.9,"high":3.35,"low":2.25,"close":3.2},"depth":{"buy":[{"quantity":13386,"price":3.15,"orders":3},{"quantity":13386,"price":3.1,"orders":3},{"quantity":13386,"price":3.05,"orders":3},{"quantity":8924,"price":3.0,"orders":2},{"quantity":8924,"price":2.95,"orders":2}],"sell":[{"quantity":13386,"price":3.25,"orders":3},{"quantity":17848,"price":3.3,"orders":4},{"quantity":22310,"price":3.35,"orders":5},{"quantity":13386,"price":3.4,"orders":3},{"quantity":8924,"price":3.45,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|129681","symbol":"LTF25APR155CE","last_price":3.2,"volume":1329676,"average_price":2.92,"oi":2329164.0,"net_change":0.3,"total_buy_quantity":968254.0,"total_sell_quantity":941482.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1743587980083","oi_day_high":2373784.0,"oi_day_low":2253310.0},"NSE_FO:GRASIM25APR2620CE":{"ohlc":{"open":57.5,"high":66.8,"low":52.95,"close":57.0},"depth":{"buy":[{"quantity":250,"price":55.25,"orders":1},{"quantity":250,"price":55.2,"orders":1},{"quantity":250,"price":55.05,"orders":1},{"quantity":500,"price":55.0,"orders":1},{"quantity":250,"price":50.85,"orders":1}],"sell":[{"quantity":250,"price":57.5,"orders":1},{"quantity":250,"price":57.55,"orders":1},{"quantity":250,"price":57.6,"orders":1},{"quantity":250,"price":61.15,"orders":1},{"quantity":250,"price":61.2,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|84769","symbol":"GRASIM25APR2620CE","last_price":57.0,"volume":179250,"average_price":59.23,"oi":67000.0,"net_change":-2.1,"total_buy_quantity":45750.0,"total_sell_quantity":37500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.5,"last_trade_time":"1743587940003","oi_day_high":71500.0,"oi_day_low":55000.0},"NSE_FO:BHEL25APR215PE":{"ohlc":{"open":9.35,"high":11.9,"low":8.25,"close":8.65},"depth":{"buy":[{"quantity":5250,"price":8.55,"orders":2},{"quantity":7875,"price":8.5,"orders":3},{"quantity":2625,"price":8.45,"orders":1},{"quantity":2625,"price":8.4,"orders":1},{"quantity":2625,"price":8.35,"orders":1}],"sell":[{"quantity":10500,"price":8.7,"orders":3},{"quantity":7875,"price":8.75,"orders":2},{"quantity":13125,"price":8.8,"orders":3},{"quantity":10500,"price":8.85,"orders":3},{"quantity":5250,"price":8.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|71402","symbol":"BHEL25APR215PE","last_price":8.65,"volume":1703625,"average_price":9.67,"oi":1821750.0,"net_change":-0.65,"total_buy_quantity":225750.0,"total_sell_quantity":378000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1743587993194","oi_day_high":1824375.0,"oi_day_low":1614375.0},"NSE_FO:RECLTD25APR430PE":{"ohlc":{"open":22.6,"high":27.45,"low":17.15,"close":17.5},"depth":{"buy":[{"quantity":1000,"price":17.45,"orders":1},{"quantity":1000,"price":17.4,"orders":1},{"quantity":1000,"price":17.35,"orders":1},{"quantity":1000,"price":17.3,"orders":1},{"quantity":1000,"price":17.25,"orders":1}],"sell":[{"quantity":1000,"price":17.65,"orders":1},{"quantity":2000,"price":17.7,"orders":2},{"quantity":2000,"price":17.75,"orders":2},{"quantity":1000,"price":17.8,"orders":1},{"quantity":2000,"price":17.85,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|119649","symbol":"RECLTD25APR430PE","last_price":17.5,"volume":994000,"average_price":20.04,"oi":1114000.0,"net_change":-4.7,"total_buy_quantity":107000.0,"total_sell_quantity":149000.0,"lower_circuit_limit":2.2,"upper_circuit_limit":42.2,"last_trade_time":"1743587959178","oi_day_high":1127000.0,"oi_day_low":1057000.0},"NSE_FO:ADANIENSOL25APR880CE":{"ohlc":{"open":37.55,"high":38.25,"low":24.6,"close":35.45},"depth":{"buy":[{"quantity":625,"price":34.15,"orders":1},{"quantity":625,"price":34.1,"orders":1},{"quantity":625,"price":34.05,"orders":1},{"quantity":625,"price":34.0,"orders":1},{"quantity":625,"price":32.65,"orders":1}],"sell":[{"quantity":625,"price":35.4,"orders":1},{"quantity":625,"price":35.55,"orders":1},{"quantity":625,"price":35.7,"orders":1},{"quantity":625,"price":35.8,"orders":1},{"quantity":625,"price":35.9,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|85114","symbol":"ADANIENSOL25APR880CE","last_price":35.45,"volume":524375,"average_price":31.56,"oi":175000.0,"net_change":-3.25,"total_buy_quantity":108125.0,"total_sell_quantity":154375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.5,"last_trade_time":"1743587985281","oi_day_high":207500.0,"oi_day_low":151875.0},"NSE_FO:HINDCOPPER25APR225PE":{"ohlc":{"open":13.0,"high":13.0,"low":8.0,"close":8.55},"depth":{"buy":[{"quantity":2650,"price":8.4,"orders":1},{"quantity":2650,"price":8.35,"orders":1},{"quantity":2650,"price":8.2,"orders":1},{"quantity":7950,"price":8.15,"orders":1},{"quantity":2650,"price":8.05,"orders":1}],"sell":[{"quantity":2650,"price":8.6,"orders":1},{"quantity":2650,"price":8.7,"orders":1},{"quantity":2650,"price":8.75,"orders":1},{"quantity":2650,"price":8.8,"orders":1},{"quantity":2650,"price":8.85,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|88696","symbol":"HINDCOPPER25APR225PE","last_price":8.55,"volume":426650,"average_price":8.82,"oi":453150.0,"net_change":-2.05,"total_buy_quantity":363050.0,"total_sell_quantity":246450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1743587997614","oi_day_high":453150.0,"oi_day_low":262350.0},"NSE_FO:MFSL25APR1140CE":{"ohlc":{"open":40.15,"high":43.0,"low":33.0,"close":40.95},"depth":{"buy":[{"quantity":1600,"price":38.5,"orders":2},{"quantity":800,"price":38.45,"orders":1},{"quantity":800,"price":36.4,"orders":1},{"quantity":800,"price":35.35,"orders":1},{"quantity":8000,"price":35.3,"orders":3}],"sell":[{"quantity":800,"price":41.9,"orders":1},{"quantity":800,"price":41.95,"orders":1},{"quantity":800,"price":42.7,"orders":1},{"quantity":2400,"price":43.95,"orders":1},{"quantity":7200,"price":44.2,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|105343","symbol":"MFSL25APR1140CE","last_price":40.95,"volume":73600,"average_price":37.44,"oi":75200.0,"net_change":0.3,"total_buy_quantity":43200.0,"total_sell_quantity":64800.0,"lower_circuit_limit":6.4,"upper_circuit_limit":74.9,"last_trade_time":"1743587893001","oi_day_high":75200.0,"oi_day_low":67200.0},"NSE_FO:NYKAA25APR175PE":{"ohlc":{"open":4.6,"high":4.65,"low":3.75,"close":3.85},"depth":{"buy":[{"quantity":11800,"price":3.8,"orders":3},{"quantity":5900,"price":3.75,"orders":2},{"quantity":8850,"price":3.7,"orders":3},{"quantity":20650,"price":3.65,"orders":5},{"quantity":2950,"price":3.6,"orders":1}],"sell":[{"quantity":2950,"price":3.9,"orders":1},{"quantity":8850,"price":3.95,"orders":3},{"quantity":5900,"price":4.0,"orders":2},{"quantity":17700,"price":4.05,"orders":4},{"quantity":5900,"price":4.1,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|135662","symbol":"NYKAA25APR175PE","last_price":3.85,"volume":354000,"average_price":4.09,"oi":418900.0,"net_change":-0.3,"total_buy_quantity":581150.0,"total_sell_quantity":646050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1743587720544","oi_day_high":421850.0,"oi_day_low":333350.0},"NSE_FO:PEL25APR1000CE":{"ohlc":{"open":37.0,"high":44.4,"low":23.5,"close":39.6},"depth":{"buy":[{"quantity":750,"price":40.6,"orders":1},{"quantity":750,"price":40.55,"orders":1},{"quantity":750,"price":40.5,"orders":1},{"quantity":1500,"price":40.05,"orders":1},{"quantity":2250,"price":40.0,"orders":1}],"sell":[{"quantity":750,"price":41.3,"orders":1},{"quantity":1500,"price":41.8,"orders":1},{"quantity":750,"price":41.9,"orders":1},{"quantity":1500,"price":41.95,"orders":1},{"quantity":750,"price":42.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|137372","symbol":"PEL25APR1000CE","last_price":39.6,"volume":666750,"average_price":34.31,"oi":202500.0,"net_change":10.7,"total_buy_quantity":134250.0,"total_sell_quantity":114000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.0,"last_trade_time":"1743587998246","oi_day_high":234000.0,"oi_day_low":198750.0},"NSE_FO:ASIANPAINT25APR2340PE":{"ohlc":{"open":62.35,"high":70.55,"low":56.7,"close":60.9},"depth":{"buy":[{"quantity":200,"price":61.1,"orders":1},{"quantity":200,"price":61.05,"orders":1},{"quantity":200,"price":60.95,"orders":1},{"quantity":200,"price":60.8,"orders":1},{"quantity":200,"price":59.75,"orders":1}],"sell":[{"quantity":200,"price":62.05,"orders":1},{"quantity":200,"price":62.1,"orders":1},{"quantity":200,"price":62.35,"orders":1},{"quantity":200,"price":62.7,"orders":1},{"quantity":200,"price":62.75,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|67427","symbol":"ASIANPAINT25APR2340PE","last_price":60.9,"volume":173000,"average_price":62.85,"oi":83800.0,"net_change":4.25,"total_buy_quantity":18800.0,"total_sell_quantity":18400.0,"lower_circuit_limit":7.85,"upper_circuit_limit":105.45,"last_trade_time":"1743587835549","oi_day_high":94800.0,"oi_day_low":79600.0},"NSE_FO:AXISBANK25APR1100PE":{"ohlc":{"open":28.95,"high":31.1,"low":25.05,"close":27.9},"depth":{"buy":[{"quantity":1250,"price":27.7,"orders":2},{"quantity":6250,"price":27.65,"orders":2},{"quantity":625,"price":27.6,"orders":1},{"quantity":625,"price":27.55,"orders":1},{"quantity":625,"price":27.5,"orders":1}],"sell":[{"quantity":1250,"price":27.9,"orders":2},{"quantity":625,"price":28.0,"orders":1},{"quantity":625,"price":28.05,"orders":1},{"quantity":625,"price":28.1,"orders":1},{"quantity":625,"price":28.15,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|91897","symbol":"AXISBANK25APR1100PE","last_price":27.9,"volume":989375,"average_price":27.93,"oi":1183125.0,"net_change":-1.25,"total_buy_quantity":75000.0,"total_sell_quantity":96875.0,"lower_circuit_limit":3.75,"upper_circuit_limit":54.55,"last_trade_time":"1743587999303","oi_day_high":1241875.0,"oi_day_low":1183125.0},"NSE_FO:BANKINDIA25APR108PE":{"ohlc":{"open":3.0,"high":3.6,"low":2.2,"close":2.35},"depth":{"buy":[{"quantity":9650,"price":2.35,"orders":2},{"quantity":14475,"price":2.3,"orders":3},{"quantity":9650,"price":2.25,"orders":2},{"quantity":4825,"price":2.2,"orders":1},{"quantity":14475,"price":2.15,"orders":3}],"sell":[{"quantity":19300,"price":2.45,"orders":2},{"quantity":14475,"price":2.5,"orders":3},{"quantity":9650,"price":2.55,"orders":2},{"quantity":9650,"price":2.6,"orders":2},{"quantity":4825,"price":2.65,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|94461","symbol":"BANKINDIA25APR108PE","last_price":2.35,"volume":1153175,"average_price":3.02,"oi":477675.0,"net_change":-0.3,"total_buy_quantity":791300.0,"total_sell_quantity":738225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1743587907917","oi_day_high":607950.0,"oi_day_low":468025.0},"NSE_FO:HDFCLIFE25APR680PE":{"ohlc":{"open":10.9,"high":11.65,"low":8.8,"close":9.8},"depth":{"buy":[{"quantity":1100,"price":9.9,"orders":1},{"quantity":1100,"price":9.85,"orders":1},{"quantity":4400,"price":9.8,"orders":3},{"quantity":1100,"price":9.75,"orders":1},{"quantity":1100,"price":9.7,"orders":1}],"sell":[{"quantity":3300,"price":10.05,"orders":2},{"quantity":1100,"price":10.1,"orders":1},{"quantity":1100,"price":10.15,"orders":1},{"quantity":1100,"price":10.25,"orders":1},{"quantity":1100,"price":10.3,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|113299","symbol":"HDFCLIFE25APR680PE","last_price":9.8,"volume":667700,"average_price":9.8,"oi":334400.0,"net_change":-1.55,"total_buy_quantity":256300.0,"total_sell_quantity":251900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1743587940004","oi_day_high":372900.0,"oi_day_low":334400.0},"NSE_FO:INFY25APR1600CE":{"ohlc":{"open":29.0,"high":32.35,"low":26.0,"close":30.4},"depth":{"buy":[{"quantity":400,"price":30.4,"orders":1},{"quantity":400,"price":30.35,"orders":1},{"quantity":10400,"price":30.3,"orders":5},{"quantity":400,"price":30.25,"orders":1},{"quantity":1200,"price":30.2,"orders":3}],"sell":[{"quantity":400,"price":30.45,"orders":1},{"quantity":400,"price":30.5,"orders":1},{"quantity":400,"price":30.55,"orders":1},{"quantity":400,"price":30.6,"orders":1},{"quantity":2000,"price":30.65,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|121237","symbol":"INFY25APR1600CE","last_price":30.4,"volume":2699600,"average_price":29.54,"oi":2070000.0,"net_change":6.35,"total_buy_quantity":164000.0,"total_sell_quantity":233600.0,"lower_circuit_limit":3.15,"upper_circuit_limit":69.15,"last_trade_time":"1743587997921","oi_day_high":2083600.0,"oi_day_low":1786000.0},"NSE_FO:MARICO25APR650CE":{"ohlc":{"open":17.45,"high":22.5,"low":14.3,"close":20.55},"depth":{"buy":[{"quantity":1200,"price":20.5,"orders":1},{"quantity":2400,"price":20.45,"orders":2},{"quantity":1200,"price":20.4,"orders":1},{"quantity":1200,"price":20.2,"orders":1},{"quantity":1200,"price":20.15,"orders":1}],"sell":[{"quantity":2400,"price":20.95,"orders":2},{"quantity":2400,"price":21.0,"orders":2},{"quantity":1200,"price":21.15,"orders":1},{"quantity":2400,"price":21.2,"orders":2},{"quantity":1200,"price":21.45,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|104130","symbol":"MARICO25APR650CE","last_price":20.55,"volume":1870800,"average_price":17.5,"oi":322800.0,"net_change":4.2,"total_buy_quantity":158400.0,"total_sell_quantity":172800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1743587947240","oi_day_high":538800.0,"oi_day_low":321600.0},"NSE_FO:CIPLA25APR1480PE":{"ohlc":{"open":52.4,"high":62.95,"low":44.55,"close":49.15},"depth":{"buy":[{"quantity":650,"price":48.85,"orders":2},{"quantity":325,"price":48.45,"orders":1},{"quantity":325,"price":48.4,"orders":1},{"quantity":325,"price":48.35,"orders":1},{"quantity":325,"price":47.95,"orders":1}],"sell":[{"quantity":650,"price":49.45,"orders":2},{"quantity":650,"price":49.5,"orders":2},{"quantity":325,"price":49.6,"orders":1},{"quantity":325,"price":50.6,"orders":1},{"quantity":975,"price":50.65,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|99768","symbol":"CIPLA25APR1480PE","last_price":49.15,"volume":149825,"average_price":52.61,"oi":214825.0,"net_change":-3.65,"total_buy_quantity":26650.0,"total_sell_quantity":43225.0,"lower_circuit_limit":14.35,"upper_circuit_limit":91.25,"last_trade_time":"1743587987312","oi_day_high":216450.0,"oi_day_low":199550.0},"NSE_FO:BPCL25APR275PE":{"ohlc":{"open":5.05,"high":6.75,"low":3.8,"close":3.85},"depth":{"buy":[{"quantity":1800,"price":3.85,"orders":1},{"quantity":7200,"price":3.8,"orders":4},{"quantity":16200,"price":3.75,"orders":6},{"quantity":34200,"price":3.7,"orders":6},{"quantity":21600,"price":3.65,"orders":4}],"sell":[{"quantity":10800,"price":3.9,"orders":2},{"quantity":14400,"price":3.95,"orders":6},{"quantity":10800,"price":4.0,"orders":5},{"quantity":7200,"price":4.05,"orders":4},{"quantity":5400,"price":4.1,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|71847","symbol":"BPCL25APR275PE","last_price":3.85,"volume":2401200,"average_price":5.3,"oi":1036800.0,"net_change":-0.7,"total_buy_quantity":498600.0,"total_sell_quantity":403200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1743587911450","oi_day_high":1040400.0,"oi_day_low":952200.0},"NSE_FO:CONCOR25APR700CE":{"ohlc":{"open":21.95,"high":31.4,"low":18.7,"close":28.6},"depth":{"buy":[{"quantity":2000,"price":28.5,"orders":2},{"quantity":1000,"price":28.35,"orders":1},{"quantity":1000,"price":28.3,"orders":1},{"quantity":2000,"price":28.25,"orders":2},{"quantity":1000,"price":28.2,"orders":1}],"sell":[{"quantity":4000,"price":28.6,"orders":2},{"quantity":1000,"price":28.65,"orders":1},{"quantity":1000,"price":28.7,"orders":1},{"quantity":5000,"price":28.75,"orders":3},{"quantity":2000,"price":28.8,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|101326","symbol":"CONCOR25APR700CE","last_price":28.6,"volume":1678000,"average_price":26.86,"oi":678000.0,"net_change":4.95,"total_buy_quantity":152000.0,"total_sell_quantity":156000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.8,"last_trade_time":"1743587979265","oi_day_high":681000.0,"oi_day_low":548000.0},"NSE_FO:VEDL25APR470PE":{"ohlc":{"open":23.2,"high":25.05,"low":19.45,"close":20.9},"depth":{"buy":[{"quantity":1150,"price":20.9,"orders":1},{"quantity":2300,"price":20.85,"orders":2},{"quantity":1150,"price":20.8,"orders":1},{"quantity":1150,"price":20.75,"orders":1},{"quantity":1150,"price":20.7,"orders":1}],"sell":[{"quantity":1150,"price":21.1,"orders":1},{"quantity":2300,"price":21.15,"orders":2},{"quantity":1150,"price":21.25,"orders":1},{"quantity":1150,"price":21.3,"orders":1},{"quantity":1150,"price":21.35,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|139728","symbol":"VEDL25APR470PE","last_price":20.9,"volume":418600,"average_price":22.24,"oi":1580100.0,"net_change":0.8,"total_buy_quantity":148350.0,"total_sell_quantity":142600.0,"lower_circuit_limit":0.1,"upper_circuit_limit":40.1,"last_trade_time":"1743587904100","oi_day_high":1665200.0,"oi_day_low":1573200.0},"NSE_FO:BHARATFORG25APR1160PE":{"ohlc":{"open":44.4,"high":51.0,"low":37.1,"close":43.05},"depth":{"buy":[{"quantity":500,"price":42.55,"orders":1},{"quantity":500,"price":42.4,"orders":1},{"quantity":1000,"price":40.0,"orders":2},{"quantity":2000,"price":39.85,"orders":1},{"quantity":500,"price":39.3,"orders":1}],"sell":[{"quantity":500,"price":43.35,"orders":1},{"quantity":500,"price":43.5,"orders":1},{"quantity":500,"price":43.55,"orders":1},{"quantity":500,"price":44.15,"orders":1},{"quantity":500,"price":44.2,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|95447","symbol":"BHARATFORG25APR1160PE","last_price":43.05,"volume":218500,"average_price":42.42,"oi":239000.0,"net_change":-2.95,"total_buy_quantity":62000.0,"total_sell_quantity":62000.0,"lower_circuit_limit":11.65,"upper_circuit_limit":80.35,"last_trade_time":"1743587984040","oi_day_high":239000.0,"oi_day_low":164500.0},"NSE_FO:EICHERMOT25APR5300CE":{"ohlc":{"open":147.9,"high":186.5,"low":140.0,"close":154.6},"depth":{"buy":[{"quantity":175,"price":149.25,"orders":1},{"quantity":175,"price":149.2,"orders":1},{"quantity":175,"price":149.05,"orders":1},{"quantity":175,"price":149.0,"orders":1},{"quantity":175,"price":138.35,"orders":1}],"sell":[{"quantity":175,"price":154.7,"orders":1},{"quantity":175,"price":155.0,"orders":1},{"quantity":175,"price":159.2,"orders":1},{"quantity":175,"price":159.25,"orders":1},{"quantity":175,"price":160.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|106277","symbol":"EICHERMOT25APR5300CE","last_price":154.6,"volume":234675,"average_price":162.13,"oi":79975.0,"net_change":16.9,"total_buy_quantity":12950.0,"total_sell_quantity":14700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":283.2,"last_trade_time":"1743587928212","oi_day_high":86800.0,"oi_day_low":76825.0},"NSE_FO:BSE25APR4700PE":{"ohlc":{"open":69.95,"high":71.1,"low":39.5,"close":42.0},"depth":{"buy":[{"quantity":1250,"price":42.0,"orders":1},{"quantity":125,"price":40.45,"orders":1},{"quantity":125,"price":40.15,"orders":1},{"quantity":250,"price":40.05,"orders":1},{"quantity":125,"price":40.0,"orders":1}],"sell":[{"quantity":125,"price":42.4,"orders":1},{"quantity":125,"price":42.45,"orders":1},{"quantity":250,"price":45.55,"orders":1},{"quantity":250,"price":45.65,"orders":1},{"quantity":250,"price":45.7,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|72104","symbol":"BSE25APR4700PE","last_price":42.0,"volume":249125,"average_price":49.89,"oi":283500.0,"net_change":-23.3,"total_buy_quantity":36250.0,"total_sell_quantity":18125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.3,"last_trade_time":"1743587997627","oi_day_high":297875.0,"oi_day_low":280750.0},"NSE_FO:HDFCAMC25APR4050PE":{"ohlc":{"open":158.05,"high":166.5,"low":112.1,"close":117.7},"depth":{"buy":[{"quantity":150,"price":104.85,"orders":1},{"quantity":2550,"price":104.7,"orders":1},{"quantity":6000,"price":73.25,"orders":1},{"quantity":600,"price":70.5,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":150,"price":122.9,"orders":1},{"quantity":150,"price":122.95,"orders":1},{"quantity":150,"price":123.0,"orders":1},{"quantity":150,"price":134.45,"orders":1},{"quantity":2550,"price":134.5,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|86878","symbol":"HDFCAMC25APR4050PE","last_price":117.7,"volume":29850,"average_price":127.74,"oi":11700.0,"net_change":-39.3,"total_buy_quantity":9300.0,"total_sell_quantity":8550.0,"lower_circuit_limit":32.4,"upper_circuit_limit":281.6,"last_trade_time":"1743587944590","oi_day_high":13500.0,"oi_day_low":5700.0},"NSE_FO:LODHA25APR1240CE":{"ohlc":{"open":21.65,"high":36.95,"low":21.65,"close":36.0},"depth":{"buy":[{"quantity":1350,"price":35.75,"orders":1},{"quantity":450,"price":35.05,"orders":1},{"quantity":8550,"price":35.0,"orders":1},{"quantity":450,"price":34.05,"orders":1},{"quantity":900,"price":34.0,"orders":1}],"sell":[{"quantity":900,"price":36.75,"orders":2},{"quantity":450,"price":36.8,"orders":1},{"quantity":900,"price":37.25,"orders":1},{"quantity":2250,"price":37.5,"orders":2},{"quantity":450,"price":38.35,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|129186","symbol":"LODHA25APR1240CE","last_price":36.0,"volume":418050,"average_price":31.57,"oi":135000.0,"net_change":16.95,"total_buy_quantity":112500.0,"total_sell_quantity":67050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.4,"last_trade_time":"1743587985119","oi_day_high":167400.0,"oi_day_low":134550.0},"NSE_FO:UNITDSPR25APR1400PE":{"ohlc":{"open":31.85,"high":37.7,"low":21.3,"close":23.85},"depth":{"buy":[{"quantity":350,"price":22.95,"orders":1},{"quantity":700,"price":22.9,"orders":1},{"quantity":350,"price":21.0,"orders":1},{"quantity":10500,"price":20.95,"orders":1},{"quantity":350,"price":20.55,"orders":1}],"sell":[{"quantity":350,"price":25.05,"orders":1},{"quantity":350,"price":25.2,"orders":1},{"quantity":350,"price":25.7,"orders":1},{"quantity":350,"price":26.55,"orders":1},{"quantity":350,"price":27.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|156282","symbol":"UNITDSPR25APR1400PE","last_price":23.85,"volume":219450,"average_price":26.57,"oi":88550.0,"net_change":-9.5,"total_buy_quantity":47250.0,"total_sell_quantity":51800.0,"lower_circuit_limit":3.0,"upper_circuit_limit":63.7,"last_trade_time":"1743587942225","oi_day_high":89600.0,"oi_day_low":73150.0},"NSE_FO:SONACOMS25APR470PE":{"ohlc":{"open":26.45,"high":27.0,"low":20.1,"close":20.15},"depth":{"buy":[{"quantity":775,"price":20.1,"orders":1},{"quantity":775,"price":19.95,"orders":1},{"quantity":775,"price":19.9,"orders":1},{"quantity":775,"price":19.7,"orders":1},{"quantity":775,"price":19.6,"orders":1}],"sell":[{"quantity":1550,"price":20.55,"orders":2},{"quantity":775,"price":20.75,"orders":1},{"quantity":775,"price":20.8,"orders":1},{"quantity":775,"price":21.25,"orders":1},{"quantity":2325,"price":21.3,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|124389","symbol":"SONACOMS25APR470PE","last_price":20.15,"volume":96875,"average_price":22.59,"oi":86800.0,"net_change":-2.85,"total_buy_quantity":126325.0,"total_sell_quantity":120900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.85,"last_trade_time":"1743587899402","oi_day_high":86800.0,"oi_day_low":65100.0},"NSE_FO:MAXHEALTH25APR1120CE":{"ohlc":{"open":29.65,"high":30.7,"low":24.05,"close":28.5},"depth":{"buy":[{"quantity":525,"price":25.6,"orders":1},{"quantity":525,"price":25.55,"orders":1},{"quantity":525,"price":25.5,"orders":1},{"quantity":525,"price":25.15,"orders":1},{"quantity":525,"price":25.1,"orders":1}],"sell":[{"quantity":525,"price":28.95,"orders":1},{"quantity":525,"price":29.0,"orders":1},{"quantity":525,"price":29.05,"orders":1},{"quantity":1050,"price":29.95,"orders":1},{"quantity":525,"price":32.25,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|131821","symbol":"MAXHEALTH25APR1120CE","last_price":28.5,"volume":112350,"average_price":28.45,"oi":176400.0,"net_change":2.7,"total_buy_quantity":64050.0,"total_sell_quantity":70350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.95,"last_trade_time":"1743587984077","oi_day_high":185325.0,"oi_day_low":176400.0},"NSE_FO:JSWSTEEL25APR1060CE":{"ohlc":{"open":34.8,"high":34.8,"low":22.65,"close":26.45},"depth":{"buy":[{"quantity":1350,"price":26.55,"orders":2},{"quantity":1350,"price":26.5,"orders":2},{"quantity":675,"price":26.45,"orders":1},{"quantity":675,"price":26.4,"orders":1},{"quantity":675,"price":26.35,"orders":1}],"sell":[{"quantity":2025,"price":26.75,"orders":2},{"quantity":1350,"price":26.8,"orders":2},{"quantity":675,"price":26.9,"orders":1},{"quantity":675,"price":26.95,"orders":1},{"quantity":675,"price":27.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|125958","symbol":"JSWSTEEL25APR1060CE","last_price":26.45,"volume":909225,"average_price":26.26,"oi":360450.0,"net_change":-1.55,"total_buy_quantity":72900.0,"total_sell_quantity":81000.0,"lower_circuit_limit":2.55,"upper_circuit_limit":53.45,"last_trade_time":"1743587998198","oi_day_high":403650.0,"oi_day_low":263250.0},"NSE_FO:NMDC25APR69PE":{"ohlc":{"open":1.8,"high":2.75,"low":1.6,"close":1.65},"depth":{"buy":[{"quantity":67500,"price":1.6,"orders":5},{"quantity":202500,"price":1.55,"orders":4},{"quantity":40500,"price":1.5,"orders":3},{"quantity":162000,"price":1.45,"orders":3},{"quantity":81000,"price":1.4,"orders":3}],"sell":[{"quantity":148500,"price":1.7,"orders":6},{"quantity":202500,"price":1.75,"orders":10},{"quantity":256500,"price":1.8,"orders":10},{"quantity":135000,"price":1.85,"orders":6},{"quantity":67500,"price":1.9,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|53791","symbol":"NMDC25APR69PE","last_price":1.65,"volume":8680500,"average_price":1.95,"oi":3118500.0,"net_change":-0.15,"total_buy_quantity":1836000.0,"total_sell_quantity":3105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1743587954128","oi_day_high":3132000.0,"oi_day_low":2457000.0},"NSE_FO:DRREDDY25APR1160CE":{"ohlc":{"open":20.05,"high":24.3,"low":18.0,"close":23.25},"depth":{"buy":[{"quantity":625,"price":23.35,"orders":1},{"quantity":625,"price":23.3,"orders":1},{"quantity":1250,"price":23.05,"orders":1},{"quantity":625,"price":23.0,"orders":1},{"quantity":1250,"price":22.65,"orders":1}],"sell":[{"quantity":625,"price":23.5,"orders":1},{"quantity":625,"price":23.55,"orders":1},{"quantity":625,"price":23.65,"orders":1},{"quantity":1250,"price":23.9,"orders":1},{"quantity":625,"price":23.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|105522","symbol":"DRREDDY25APR1160CE","last_price":23.25,"volume":685000,"average_price":21.03,"oi":316250.0,"net_change":1.2,"total_buy_quantity":99375.0,"total_sell_quantity":111875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.75,"last_trade_time":"1743587996335","oi_day_high":325000.0,"oi_day_low":291250.0},"NSE_FO:DMART25APR4050CE":{"ohlc":{"open":130.05,"high":181.6,"low":121.9,"close":169.25},"depth":{"buy":[{"quantity":150,"price":166.85,"orders":1},{"quantity":150,"price":160.9,"orders":1},{"quantity":1500,"price":160.05,"orders":1},{"quantity":900,"price":155.2,"orders":2},{"quantity":1500,"price":154.15,"orders":1}],"sell":[{"quantity":600,"price":178.5,"orders":1},{"quantity":1050,"price":184.4,"orders":2},{"quantity":300,"price":188.0,"orders":1},{"quantity":1650,"price":190.4,"orders":1},{"quantity":1500,"price":192.35,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|80687","symbol":"DMART25APR4050CE","last_price":169.25,"volume":109200,"average_price":149.53,"oi":30750.0,"net_change":47.45,"total_buy_quantity":9900.0,"total_sell_quantity":8250.0,"lower_circuit_limit":11.0,"upper_circuit_limit":232.6,"last_trade_time":"1743587904422","oi_day_high":38250.0,"oi_day_low":26250.0},"NSE_FO:BAJAJFINSV25APR2000CE":{"ohlc":{"open":30.85,"high":36.5,"low":23.0,"close":23.3},"depth":{"buy":[{"quantity":1000,"price":23.2,"orders":2},{"quantity":500,"price":23.05,"orders":1},{"quantity":3000,"price":23.0,"orders":2},{"quantity":500,"price":22.7,"orders":1},{"quantity":500,"price":22.65,"orders":1}],"sell":[{"quantity":500,"price":23.9,"orders":1},{"quantity":500,"price":23.95,"orders":1},{"quantity":500,"price":24.0,"orders":1},{"quantity":500,"price":24.15,"orders":1},{"quantity":500,"price":24.2,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|92633","symbol":"BAJAJFINSV25APR2000CE","last_price":23.3,"volume":1451500,"average_price":29.1,"oi":1044500.0,"net_change":-5.8,"total_buy_quantity":177500.0,"total_sell_quantity":137500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.2,"last_trade_time":"1743587998025","oi_day_high":1054000.0,"oi_day_low":920000.0},"NSE_FO:DABUR25APR515CE":{"ohlc":{"open":4.15,"high":4.7,"low":2.85,"close":4.6},"depth":{"buy":[{"quantity":3750,"price":4.55,"orders":3},{"quantity":6250,"price":4.5,"orders":4},{"quantity":6250,"price":4.45,"orders":4},{"quantity":2500,"price":4.4,"orders":2},{"quantity":2500,"price":4.35,"orders":2}],"sell":[{"quantity":2500,"price":4.65,"orders":2},{"quantity":5000,"price":4.7,"orders":3},{"quantity":3750,"price":4.75,"orders":3},{"quantity":6250,"price":4.8,"orders":4},{"quantity":2500,"price":4.85,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|78021","symbol":"DABUR25APR515CE","last_price":4.6,"volume":778750,"average_price":3.65,"oi":350000.0,"net_change":-0.45,"total_buy_quantity":277500.0,"total_sell_quantity":207500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1743587997279","oi_day_high":382500.0,"oi_day_low":332500.0},"NSE_FO:M&MFIN25APR290PE":{"ohlc":{"open":18.25,"high":25.8,"low":18.25,"close":25.3},"depth":{"buy":[{"quantity":4000,"price":25.2,"orders":2},{"quantity":2000,"price":25.0,"orders":1},{"quantity":4000,"price":24.95,"orders":2},{"quantity":2000,"price":24.85,"orders":1},{"quantity":2000,"price":24.7,"orders":1}],"sell":[{"quantity":2000,"price":25.4,"orders":1},{"quantity":2000,"price":25.45,"orders":1},{"quantity":2000,"price":25.6,"orders":1},{"quantity":2000,"price":25.65,"orders":1},{"quantity":2000,"price":25.7,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|130845","symbol":"M&MFIN25APR290PE","last_price":25.3,"volume":184000,"average_price":23.56,"oi":220000.0,"net_change":6.6,"total_buy_quantity":202000.0,"total_sell_quantity":202000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1743587962358","oi_day_high":242000.0,"oi_day_low":206000.0},"NSE_FO:TIINDIA25APR2750CE":{"ohlc":{"open":73.2,"high":108.3,"low":71.85,"close":99.0},"depth":{"buy":[{"quantity":150,"price":95.6,"orders":1},{"quantity":150,"price":95.55,"orders":1},{"quantity":150,"price":94.3,"orders":1},{"quantity":150,"price":93.6,"orders":1},{"quantity":150,"price":92.2,"orders":1}],"sell":[{"quantity":150,"price":100.5,"orders":1},{"quantity":150,"price":100.55,"orders":1},{"quantity":150,"price":100.6,"orders":1},{"quantity":150,"price":101.1,"orders":1},{"quantity":150,"price":101.7,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|132658","symbol":"TIINDIA25APR2750CE","last_price":99.0,"volume":7500,"average_price":95.86,"oi":3450.0,"net_change":13.35,"total_buy_quantity":17250.0,"total_sell_quantity":24900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.15,"last_trade_time":"1743587689770","oi_day_high":3600.0,"oi_day_low":2850.0},"NSE_FO:PETRONET25APR295PE":{"ohlc":{"open":8.65,"high":9.75,"low":7.0,"close":7.15},"depth":{"buy":[{"quantity":1500,"price":7.15,"orders":1},{"quantity":1500,"price":7.1,"orders":1},{"quantity":6000,"price":7.05,"orders":3},{"quantity":3000,"price":7.0,"orders":2},{"quantity":1500,"price":6.95,"orders":1}],"sell":[{"quantity":1500,"price":7.3,"orders":1},{"quantity":1500,"price":7.35,"orders":1},{"quantity":1500,"price":7.4,"orders":1},{"quantity":1500,"price":7.45,"orders":1},{"quantity":1500,"price":7.5,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|114495","symbol":"PETRONET25APR295PE","last_price":7.15,"volume":381000,"average_price":7.88,"oi":394500.0,"net_change":-0.5,"total_buy_quantity":295500.0,"total_sell_quantity":205500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1743587913916","oi_day_high":426000.0,"oi_day_low":361500.0},"NSE_FO:HEROMOTOCO25APR3750PE":{"ohlc":{"open":87.55,"high":101.45,"low":76.35,"close":78.75},"depth":{"buy":[{"quantity":150,"price":75.2,"orders":1},{"quantity":150,"price":75.05,"orders":1},{"quantity":150,"price":75.0,"orders":1},{"quantity":150,"price":71.1,"orders":1},{"quantity":150,"price":69.5,"orders":1}],"sell":[{"quantity":150,"price":80.5,"orders":1},{"quantity":150,"price":80.55,"orders":1},{"quantity":150,"price":80.95,"orders":1},{"quantity":150,"price":81.0,"orders":1},{"quantity":150,"price":82.6,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|87698","symbol":"HEROMOTOCO25APR3750PE","last_price":78.75,"volume":211050,"average_price":86.45,"oi":89100.0,"net_change":-7.05,"total_buy_quantity":18000.0,"total_sell_quantity":20250.0,"lower_circuit_limit":7.25,"upper_circuit_limit":164.35,"last_trade_time":"1743587940454","oi_day_high":92850.0,"oi_day_low":83850.0},"NSE_FO:IEX25APR177.5PE":{"ohlc":{"open":7.65,"high":7.65,"low":5.35,"close":5.35},"depth":{"buy":[{"quantity":3750,"price":5.35,"orders":1},{"quantity":3750,"price":5.3,"orders":1},{"quantity":52500,"price":4.85,"orders":1},{"quantity":15000,"price":4.8,"orders":1},{"quantity":11250,"price":4.65,"orders":1}],"sell":[{"quantity":3750,"price":5.55,"orders":1},{"quantity":3750,"price":5.6,"orders":1},{"quantity":7500,"price":6.0,"orders":2},{"quantity":37500,"price":6.15,"orders":3},{"quantity":18750,"price":6.2,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|91844","symbol":"IEX25APR177.5PE","last_price":5.35,"volume":618750,"average_price":6.22,"oi":420000.0,"net_change":-0.6,"total_buy_quantity":532500.0,"total_sell_quantity":405000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1743587615000","oi_day_high":435000.0,"oi_day_low":382500.0},"NSE_FO:GRANULES25APR490PE":{"ohlc":{"open":25.35,"high":26.65,"low":18.85,"close":20.3},"depth":{"buy":[{"quantity":1000,"price":20.15,"orders":1},{"quantity":1000,"price":20.1,"orders":1},{"quantity":1000,"price":19.85,"orders":1},{"quantity":1000,"price":19.65,"orders":1},{"quantity":1000,"price":19.55,"orders":1}],"sell":[{"quantity":3000,"price":20.45,"orders":2},{"quantity":1000,"price":21.1,"orders":1},{"quantity":1000,"price":21.2,"orders":1},{"quantity":1000,"price":21.45,"orders":1},{"quantity":1000,"price":23.5,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|84231","symbol":"GRANULES25APR490PE","last_price":20.3,"volume":221000,"average_price":22.0,"oi":211000.0,"net_change":-0.45,"total_buy_quantity":36000.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.75,"upper_circuit_limit":40.75,"last_trade_time":"1743587998790","oi_day_high":248000.0,"oi_day_low":200000.0},"NSE_FO:AUBANK25APR550PE":{"ohlc":{"open":34.0,"high":37.0,"low":26.45,"close":27.95},"depth":{"buy":[{"quantity":1000,"price":27.3,"orders":1},{"quantity":1000,"price":26.9,"orders":1},{"quantity":1000,"price":26.7,"orders":1},{"quantity":3000,"price":26.65,"orders":1},{"quantity":1000,"price":26.05,"orders":1}],"sell":[{"quantity":1000,"price":27.75,"orders":1},{"quantity":1000,"price":27.8,"orders":1},{"quantity":1000,"price":28.0,"orders":1},{"quantity":1000,"price":28.75,"orders":1},{"quantity":1000,"price":28.8,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|91217","symbol":"AUBANK25APR550PE","last_price":27.95,"volume":257000,"average_price":32.3,"oi":342000.0,"net_change":-3.65,"total_buy_quantity":64000.0,"total_sell_quantity":117000.0,"lower_circuit_limit":11.6,"upper_circuit_limit":51.6,"last_trade_time":"1743587892692","oi_day_high":346000.0,"oi_day_low":318000.0},"NSE_FO:NAUKRI25APR7200CE":{"ohlc":{"open":124.95,"high":169.5,"low":110.2,"close":167.65},"depth":{"buy":[{"quantity":75,"price":166.2,"orders":1},{"quantity":150,"price":166.15,"orders":1},{"quantity":75,"price":166.1,"orders":1},{"quantity":75,"price":164.1,"orders":1},{"quantity":75,"price":162.8,"orders":1}],"sell":[{"quantity":75,"price":168.9,"orders":1},{"quantity":75,"price":168.95,"orders":1},{"quantity":75,"price":169.05,"orders":1},{"quantity":150,"price":169.95,"orders":1},{"quantity":75,"price":170.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|134092","symbol":"NAUKRI25APR7200CE","last_price":167.65,"volume":58875,"average_price":145.98,"oi":35025.0,"net_change":42.35,"total_buy_quantity":13200.0,"total_sell_quantity":10575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.2,"last_trade_time":"1743587989686","oi_day_high":36000.0,"oi_day_low":30075.0},"NSE_FO:UPL25APR660PE":{"ohlc":{"open":34.5,"high":34.5,"low":21.25,"close":22.85},"depth":{"buy":[{"quantity":1355,"price":22.75,"orders":1},{"quantity":1355,"price":22.7,"orders":1},{"quantity":1355,"price":22.6,"orders":1},{"quantity":1355,"price":22.3,"orders":1},{"quantity":1355,"price":22.25,"orders":1}],"sell":[{"quantity":1355,"price":23.1,"orders":1},{"quantity":1355,"price":23.15,"orders":1},{"quantity":1355,"price":23.55,"orders":1},{"quantity":4065,"price":23.6,"orders":3},{"quantity":5420,"price":24.1,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|156390","symbol":"UPL25APR660PE","last_price":22.85,"volume":536580,"average_price":22.93,"oi":483735.0,"net_change":-9.25,"total_buy_quantity":128725.0,"total_sell_quantity":155825.0,"lower_circuit_limit":10.8,"upper_circuit_limit":54.9,"last_trade_time":"1743587991883","oi_day_high":483735.0,"oi_day_low":253385.0},"NSE_FO:DLF25APR690CE":{"ohlc":{"open":12.5,"high":21.5,"low":11.1,"close":18.95},"depth":{"buy":[{"quantity":825,"price":18.9,"orders":1},{"quantity":1650,"price":18.85,"orders":1},{"quantity":2475,"price":18.8,"orders":2},{"quantity":1650,"price":18.75,"orders":1},{"quantity":1650,"price":18.7,"orders":1}],"sell":[{"quantity":33000,"price":19.0,"orders":1},{"quantity":1650,"price":19.15,"orders":1},{"quantity":1650,"price":19.2,"orders":1},{"quantity":1650,"price":19.35,"orders":1},{"quantity":2475,"price":19.4,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|80360","symbol":"DLF25APR690CE","last_price":18.95,"volume":1818300,"average_price":17.66,"oi":792000.0,"net_change":6.45,"total_buy_quantity":282150.0,"total_sell_quantity":305250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1743587999580","oi_day_high":829125.0,"oi_day_low":736725.0},"NSE_FO:TATATECH25APR690PE":{"ohlc":{"open":36.4,"high":36.5,"low":34.0,"close":34.7},"depth":{"buy":[{"quantity":700,"price":34.3,"orders":1},{"quantity":2800,"price":32.65,"orders":1},{"quantity":2100,"price":32.6,"orders":1},{"quantity":7000,"price":31.85,"orders":1},{"quantity":8400,"price":31.75,"orders":1}],"sell":[{"quantity":2800,"price":36.65,"orders":3},{"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":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|130624","symbol":"TATATECH25APR690PE","last_price":34.7,"volume":9100,"average_price":34.95,"oi":28000.0,"net_change":-4.3,"total_buy_quantity":68600.0,"total_sell_quantity":2800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1743586316423","oi_day_high":28000.0,"oi_day_low":22400.0},"NSE_FO:LAURUSLABS25APR620CE":{"ohlc":{"open":16.25,"high":21.05,"low":14.05,"close":18.75},"depth":{"buy":[{"quantity":1700,"price":18.4,"orders":1},{"quantity":5100,"price":18.3,"orders":2},{"quantity":1700,"price":18.2,"orders":1},{"quantity":1700,"price":18.15,"orders":1},{"quantity":1700,"price":17.75,"orders":1}],"sell":[{"quantity":1700,"price":18.7,"orders":1},{"quantity":1700,"price":18.75,"orders":1},{"quantity":1700,"price":18.8,"orders":1},{"quantity":1700,"price":18.9,"orders":1},{"quantity":1700,"price":19.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|128115","symbol":"LAURUSLABS25APR620CE","last_price":18.75,"volume":1127100,"average_price":18.74,"oi":1057400.0,"net_change":2.85,"total_buy_quantity":300900.0,"total_sell_quantity":164900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1743587991169","oi_day_high":1186600.0,"oi_day_low":1040400.0},"NSE_FO:BEL25APR300PE":{"ohlc":{"open":15.95,"high":26.15,"low":14.85,"close":19.75},"depth":{"buy":[{"quantity":2850,"price":19.7,"orders":1},{"quantity":5700,"price":19.65,"orders":2},{"quantity":2850,"price":19.6,"orders":1},{"quantity":2850,"price":19.55,"orders":1},{"quantity":5700,"price":19.5,"orders":2}],"sell":[{"quantity":8550,"price":19.85,"orders":3},{"quantity":2850,"price":19.9,"orders":1},{"quantity":8550,"price":19.95,"orders":2},{"quantity":8550,"price":20.0,"orders":2},{"quantity":2850,"price":20.05,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|94857","symbol":"BEL25APR300PE","last_price":19.75,"volume":4503000,"average_price":20.76,"oi":3739200.0,"net_change":6.35,"total_buy_quantity":530100.0,"total_sell_quantity":444600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1743587990953","oi_day_high":4776600.0,"oi_day_low":3690750.0},"NSE_FO:SBIN25APR770CE":{"ohlc":{"open":19.3,"high":21.1,"low":15.0,"close":20.55},"depth":{"buy":[{"quantity":2250,"price":20.55,"orders":3},{"quantity":4500,"price":20.5,"orders":4},{"quantity":3000,"price":20.45,"orders":3},{"quantity":3000,"price":20.4,"orders":3},{"quantity":9750,"price":20.35,"orders":4}],"sell":[{"quantity":3750,"price":20.75,"orders":5},{"quantity":1500,"price":20.8,"orders":2},{"quantity":3000,"price":20.85,"orders":4},{"quantity":2250,"price":20.9,"orders":3},{"quantity":9000,"price":20.95,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|121684","symbol":"SBIN25APR770CE","last_price":20.55,"volume":6192000,"average_price":18.2,"oi":2575500.0,"net_change":1.35,"total_buy_quantity":189000.0,"total_sell_quantity":479250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1743587984115","oi_day_high":2834250.0,"oi_day_low":2463750.0},"NSE_FO:ALKEM25APR4950CE":{"ohlc":{"open":95.25,"high":116.45,"low":88.5,"close":116.45},"depth":{"buy":[{"quantity":100,"price":113.05,"orders":1},{"quantity":100,"price":113.0,"orders":1},{"quantity":100,"price":112.05,"orders":1},{"quantity":100,"price":112.0,"orders":1},{"quantity":100,"price":109.3,"orders":1}],"sell":[{"quantity":100,"price":118.0,"orders":1},{"quantity":100,"price":118.25,"orders":1},{"quantity":100,"price":119.45,"orders":1},{"quantity":100,"price":120.9,"orders":1},{"quantity":100,"price":122.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|65244","symbol":"ALKEM25APR4950CE","last_price":116.45,"volume":4800,"average_price":101.15,"oi":1600.0,"net_change":27.1,"total_buy_quantity":15900.0,"total_sell_quantity":14800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.85,"last_trade_time":"1743587773692","oi_day_high":1600.0,"oi_day_low":1000.0},"NSE_FO:JINDALSTEL25APR920CE":{"ohlc":{"open":20.0,"high":24.3,"low":18.65,"close":22.55},"depth":{"buy":[{"quantity":625,"price":22.55,"orders":1},{"quantity":625,"price":22.5,"orders":1},{"quantity":625,"price":22.45,"orders":1},{"quantity":625,"price":22.4,"orders":1},{"quantity":625,"price":22.35,"orders":1}],"sell":[{"quantity":1250,"price":22.8,"orders":2},{"quantity":625,"price":22.9,"orders":1},{"quantity":625,"price":22.95,"orders":1},{"quantity":10000,"price":23.0,"orders":3},{"quantity":625,"price":23.1,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|124007","symbol":"JINDALSTEL25APR920CE","last_price":22.55,"volume":1081250,"average_price":21.62,"oi":717500.0,"net_change":1.0,"total_buy_quantity":240000.0,"total_sell_quantity":138750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.65,"last_trade_time":"1743587995976","oi_day_high":717500.0,"oi_day_low":539375.0},"NSE_FO:APLAPOLLO25APR1540PE":{"ohlc":{"open":52.0,"high":54.2,"low":38.0,"close":40.55},"depth":{"buy":[{"quantity":350,"price":41.25,"orders":1},{"quantity":350,"price":41.1,"orders":1},{"quantity":350,"price":41.0,"orders":1},{"quantity":350,"price":40.75,"orders":1},{"quantity":350,"price":40.4,"orders":1}],"sell":[{"quantity":350,"price":41.85,"orders":1},{"quantity":350,"price":42.0,"orders":1},{"quantity":350,"price":42.95,"orders":1},{"quantity":350,"price":43.0,"orders":1},{"quantity":350,"price":44.05,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|66176","symbol":"APLAPOLLO25APR1540PE","last_price":40.55,"volume":75950,"average_price":44.57,"oi":21700.0,"net_change":-14.8,"total_buy_quantity":66850.0,"total_sell_quantity":66500.0,"lower_circuit_limit":8.9,"upper_circuit_limit":101.8,"last_trade_time":"1743587874151","oi_day_high":21700.0,"oi_day_low":14000.0},"NSE_FO:WIPRO25APR272.5PE":{"ohlc":{"open":15.35,"high":15.7,"low":13.85,"close":14.25},"depth":{"buy":[{"quantity":9000,"price":14.15,"orders":3},{"quantity":18000,"price":14.1,"orders":2},{"quantity":3000,"price":14.0,"orders":1},{"quantity":24000,"price":13.95,"orders":2},{"quantity":3000,"price":13.9,"orders":1}],"sell":[{"quantity":6000,"price":14.3,"orders":2},{"quantity":3000,"price":14.35,"orders":1},{"quantity":3000,"price":14.4,"orders":1},{"quantity":12000,"price":14.45,"orders":2},{"quantity":3000,"price":14.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|140122","symbol":"WIPRO25APR272.5PE","last_price":14.25,"volume":60000,"average_price":14.56,"oi":273000.0,"net_change":-1.55,"total_buy_quantity":426000.0,"total_sell_quantity":201000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1743587970399","oi_day_high":279000.0,"oi_day_low":270000.0},"NSE_FO:HDFCLIFE25APR680CE":{"ohlc":{"open":24.95,"high":31.0,"low":24.05,"close":27.25},"depth":{"buy":[{"quantity":1100,"price":27.05,"orders":1},{"quantity":1100,"price":27.0,"orders":1},{"quantity":1100,"price":26.9,"orders":1},{"quantity":1100,"price":26.8,"orders":1},{"quantity":3300,"price":26.75,"orders":2}],"sell":[{"quantity":1100,"price":27.4,"orders":1},{"quantity":1100,"price":27.45,"orders":1},{"quantity":24200,"price":27.5,"orders":1},{"quantity":1100,"price":27.6,"orders":1},{"quantity":1100,"price":27.65,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|113298","symbol":"HDFCLIFE25APR680CE","last_price":27.25,"volume":396000,"average_price":27.6,"oi":479600.0,"net_change":2.55,"total_buy_quantity":126500.0,"total_sell_quantity":200200.0,"lower_circuit_limit":4.6,"upper_circuit_limit":44.8,"last_trade_time":"1743587957002","oi_day_high":529100.0,"oi_day_low":475200.0},"NSE_FO:PIIND25APR3500CE":{"ohlc":{"open":88.65,"high":116.9,"low":70.25,"close":111.1},"depth":{"buy":[{"quantity":875,"price":113.4,"orders":1},{"quantity":125,"price":103.8,"orders":1},{"quantity":2500,"price":103.75,"orders":1},{"quantity":125,"price":100.05,"orders":1},{"quantity":125,"price":100.0,"orders":1}],"sell":[{"quantity":125,"price":115.0,"orders":1},{"quantity":125,"price":115.95,"orders":1},{"quantity":125,"price":116.85,"orders":1},{"quantity":125,"price":116.9,"orders":1},{"quantity":125,"price":119.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|139058","symbol":"PIIND25APR3500CE","last_price":111.1,"volume":104250,"average_price":93.25,"oi":49250.0,"net_change":22.0,"total_buy_quantity":15500.0,"total_sell_quantity":9500.0,"lower_circuit_limit":11.35,"upper_circuit_limit":166.85,"last_trade_time":"1743587970108","oi_day_high":49250.0,"oi_day_low":40375.0},"NSE_FO:IDEA25APR7CE":{"ohlc":{"open":1.35,"high":1.5,"low":1.1,"close":1.35},"depth":{"buy":[{"quantity":1560000,"price":1.35,"orders":8},{"quantity":3600000,"price":1.3,"orders":16},{"quantity":2120000,"price":1.25,"orders":10},{"quantity":2880000,"price":1.2,"orders":10},{"quantity":3240000,"price":1.15,"orders":13}],"sell":[{"quantity":2080000,"price":1.4,"orders":30},{"quantity":1720000,"price":1.45,"orders":17},{"quantity":2080000,"price":1.5,"orders":19},{"quantity":400000,"price":1.55,"orders":9},{"quantity":880000,"price":1.6,"orders":10}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|91428","symbol":"IDEA25APR7CE","last_price":1.35,"volume":118680000,"average_price":1.25,"oi":9.24E7,"net_change":0.05,"total_buy_quantity":1.0344E8,"total_sell_quantity":1.392E7,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1743587999479","oi_day_high":9.688E7,"oi_day_low":8.736E7},"NSE_FO:HDFCAMC25APR4050CE":{"ohlc":{"open":95.4,"high":148.0,"low":87.55,"close":142.5},"depth":{"buy":[{"quantity":300,"price":133.2,"orders":2},{"quantity":150,"price":133.05,"orders":1},{"quantity":300,"price":133.0,"orders":2},{"quantity":150,"price":132.5,"orders":1},{"quantity":150,"price":132.45,"orders":1}],"sell":[{"quantity":150,"price":142.9,"orders":1},{"quantity":150,"price":144.85,"orders":1},{"quantity":150,"price":145.0,"orders":1},{"quantity":150,"price":145.1,"orders":1},{"quantity":150,"price":147.35,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|86877","symbol":"HDFCAMC25APR4050CE","last_price":142.5,"volume":55950,"average_price":120.28,"oi":16200.0,"net_change":47.1,"total_buy_quantity":13800.0,"total_sell_quantity":9000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":201.15,"last_trade_time":"1743587999357","oi_day_high":16800.0,"oi_day_low":6000.0},"NSE_FO:POONAWALLA25APR340CE":{"ohlc":{"open":16.55,"high":19.85,"low":13.8,"close":18.5},"depth":{"buy":[{"quantity":2900,"price":18.4,"orders":2},{"quantity":1450,"price":18.35,"orders":1},{"quantity":1450,"price":18.1,"orders":1},{"quantity":2900,"price":17.8,"orders":1},{"quantity":4350,"price":17.7,"orders":1}],"sell":[{"quantity":2900,"price":19.6,"orders":2},{"quantity":1450,"price":19.65,"orders":1},{"quantity":4350,"price":20.2,"orders":1},{"quantity":5800,"price":20.45,"orders":1},{"quantity":4350,"price":20.7,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|140047","symbol":"POONAWALLA25APR340CE","last_price":18.5,"volume":62350,"average_price":17.52,"oi":287100.0,"net_change":1.95,"total_buy_quantity":229100.0,"total_sell_quantity":194300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1743586835901","oi_day_high":300150.0,"oi_day_low":285650.0},"NSE_FO:HDFCBANK25APR1820PE":{"ohlc":{"open":54.2,"high":56.35,"low":43.0,"close":43.45},"depth":{"buy":[{"quantity":1100,"price":43.2,"orders":2},{"quantity":550,"price":43.15,"orders":1},{"quantity":550,"price":43.1,"orders":1},{"quantity":4950,"price":43.05,"orders":2},{"quantity":1100,"price":43.0,"orders":2}],"sell":[{"quantity":550,"price":43.5,"orders":1},{"quantity":550,"price":43.55,"orders":1},{"quantity":550,"price":43.6,"orders":1},{"quantity":550,"price":43.65,"orders":1},{"quantity":550,"price":43.7,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|87174","symbol":"HDFCBANK25APR1820PE","last_price":43.45,"volume":955350,"average_price":46.05,"oi":640750.0,"net_change":-16.3,"total_buy_quantity":57750.0,"total_sell_quantity":70400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.15,"last_trade_time":"1743587995093","oi_day_high":672650.0,"oi_day_low":595650.0},"NSE_FO:VBL25APR540CE":{"ohlc":{"open":21.15,"high":25.3,"low":19.25,"close":24.5},"depth":{"buy":[{"quantity":875,"price":24.2,"orders":1},{"quantity":875,"price":24.15,"orders":1},{"quantity":875,"price":24.1,"orders":1},{"quantity":875,"price":24.05,"orders":1},{"quantity":875,"price":23.95,"orders":1}],"sell":[{"quantity":1750,"price":24.4,"orders":2},{"quantity":1750,"price":24.45,"orders":1},{"quantity":6125,"price":24.5,"orders":2},{"quantity":1750,"price":24.55,"orders":1},{"quantity":875,"price":24.6,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|156473","symbol":"VBL25APR540CE","last_price":24.5,"volume":633500,"average_price":23.09,"oi":578375.0,"net_change":3.65,"total_buy_quantity":65625.0,"total_sell_quantity":162750.0,"lower_circuit_limit":0.85,"upper_circuit_limit":40.85,"last_trade_time":"1743587979649","oi_day_high":610750.0,"oi_day_low":562625.0},"NSE_FO:AUROPHARMA25APR1160CE":{"ohlc":{"open":29.95,"high":46.95,"low":27.35,"close":46.25},"depth":{"buy":[{"quantity":550,"price":45.7,"orders":1},{"quantity":550,"price":45.65,"orders":1},{"quantity":550,"price":45.5,"orders":1},{"quantity":550,"price":45.05,"orders":1},{"quantity":550,"price":45.0,"orders":1}],"sell":[{"quantity":550,"price":47.9,"orders":1},{"quantity":550,"price":47.95,"orders":1},{"quantity":550,"price":48.0,"orders":1},{"quantity":550,"price":48.3,"orders":1},{"quantity":550,"price":50.6,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|91530","symbol":"AUROPHARMA25APR1160CE","last_price":46.25,"volume":584100,"average_price":38.48,"oi":235400.0,"net_change":13.4,"total_buy_quantity":91850.0,"total_sell_quantity":24750.0,"lower_circuit_limit":6.15,"upper_circuit_limit":59.55,"last_trade_time":"1743587995838","oi_day_high":245850.0,"oi_day_low":174350.0},"NSE_FO:BSE25APR4700CE":{"ohlc":{"open":815.0,"high":992.0,"low":802.6,"close":984.45},"depth":{"buy":[{"quantity":125,"price":979.1,"orders":1},{"quantity":125,"price":979.05,"orders":1},{"quantity":2250,"price":970.6,"orders":5},{"quantity":125,"price":970.5,"orders":1},{"quantity":125,"price":970.45,"orders":1}],"sell":[{"quantity":125,"price":984.95,"orders":1},{"quantity":125,"price":988.2,"orders":1},{"quantity":125,"price":988.25,"orders":1},{"quantity":125,"price":988.5,"orders":1},{"quantity":125,"price":990.7,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|72103","symbol":"BSE25APR4700CE","last_price":984.45,"volume":5250,"average_price":877.85,"oi":59500.0,"net_change":184.4,"total_buy_quantity":13500.0,"total_sell_quantity":10750.0,"lower_circuit_limit":288.6,"upper_circuit_limit":1311.5,"last_trade_time":"1743587725162","oi_day_high":61375.0,"oi_day_low":59500.0},"NSE_FO:ADANIENT25APR2360PE":{"ohlc":{"open":95.35,"high":99.45,"low":62.35,"close":67.0},"depth":{"buy":[{"quantity":300,"price":65.8,"orders":1},{"quantity":300,"price":65.65,"orders":1},{"quantity":300,"price":65.6,"orders":1},{"quantity":300,"price":59.35,"orders":1},{"quantity":4500,"price":59.3,"orders":1}],"sell":[{"quantity":300,"price":67.25,"orders":1},{"quantity":300,"price":67.3,"orders":1},{"quantity":300,"price":67.6,"orders":1},{"quantity":900,"price":67.65,"orders":1},{"quantity":300,"price":67.9,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|85818","symbol":"ADANIENT25APR2360PE","last_price":67.0,"volume":217200,"average_price":73.04,"oi":208800.0,"net_change":-20.65,"total_buy_quantity":38400.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.8,"last_trade_time":"1743587981268","oi_day_high":220200.0,"oi_day_low":194700.0},"NSE_FO:HCLTECH25APR1640PE":{"ohlc":{"open":127.0,"high":127.0,"low":114.75,"close":116.7},"depth":{"buy":[{"quantity":350,"price":117.4,"orders":1},{"quantity":350,"price":117.35,"orders":1},{"quantity":700,"price":117.15,"orders":1},{"quantity":350,"price":117.05,"orders":1},{"quantity":700,"price":115.85,"orders":1}],"sell":[{"quantity":350,"price":118.75,"orders":1},{"quantity":350,"price":118.8,"orders":1},{"quantity":700,"price":119.2,"orders":1},{"quantity":350,"price":119.25,"orders":1},{"quantity":700,"price":121.1,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|111812","symbol":"HCLTECH25APR1640PE","last_price":116.7,"volume":24150,"average_price":122.94,"oi":106050.0,"net_change":1.7,"total_buy_quantity":42000.0,"total_sell_quantity":36750.0,"lower_circuit_limit":58.6,"upper_circuit_limit":171.4,"last_trade_time":"1743587713955","oi_day_high":106400.0,"oi_day_low":105000.0},"NSE_FO:NYKAA25APR175CE":{"ohlc":{"open":9.1,"high":9.7,"low":8.5,"close":8.8},"depth":{"buy":[{"quantity":2950,"price":8.7,"orders":1},{"quantity":11800,"price":8.65,"orders":3},{"quantity":2950,"price":8.6,"orders":1},{"quantity":2950,"price":8.55,"orders":1},{"quantity":2950,"price":8.5,"orders":1}],"sell":[{"quantity":8850,"price":8.85,"orders":2},{"quantity":2950,"price":8.9,"orders":1},{"quantity":5900,"price":8.95,"orders":2},{"quantity":2950,"price":9.0,"orders":1},{"quantity":2950,"price":9.05,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|135661","symbol":"NYKAA25APR175CE","last_price":8.8,"volume":100300,"average_price":8.9,"oi":424800.0,"net_change":-0.2,"total_buy_quantity":362850.0,"total_sell_quantity":283200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1743587881761","oi_day_high":433650.0,"oi_day_low":424800.0},"NSE_FO:MUTHOOTFIN25APR2340PE":{"ohlc":{"open":66.15,"high":75.6,"low":52.95,"close":54.4},"depth":{"buy":[{"quantity":275,"price":54.85,"orders":1},{"quantity":1375,"price":54.8,"orders":1},{"quantity":275,"price":53.1,"orders":1},{"quantity":275,"price":53.05,"orders":1},{"quantity":275,"price":53.0,"orders":1}],"sell":[{"quantity":275,"price":56.95,"orders":1},{"quantity":275,"price":58.4,"orders":1},{"quantity":1650,"price":58.45,"orders":2},{"quantity":275,"price":58.5,"orders":1},{"quantity":1650,"price":59.4,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|107104","symbol":"MUTHOOTFIN25APR2340PE","last_price":54.4,"volume":106150,"average_price":66.65,"oi":47575.0,"net_change":-8.6,"total_buy_quantity":47025.0,"total_sell_quantity":51150.0,"lower_circuit_limit":6.4,"upper_circuit_limit":119.6,"last_trade_time":"1743587989202","oi_day_high":47575.0,"oi_day_low":37400.0},"NSE_FO:GODREJPROP25APR2150CE":{"ohlc":{"open":45.1,"high":86.15,"low":45.1,"close":85.5},"depth":{"buy":[{"quantity":225,"price":85.55,"orders":1},{"quantity":225,"price":85.5,"orders":1},{"quantity":225,"price":85.05,"orders":1},{"quantity":450,"price":85.0,"orders":2},{"quantity":225,"price":84.7,"orders":1}],"sell":[{"quantity":225,"price":85.85,"orders":1},{"quantity":225,"price":85.9,"orders":1},{"quantity":225,"price":86.2,"orders":1},{"quantity":225,"price":86.3,"orders":1},{"quantity":225,"price":86.55,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|84063","symbol":"GODREJPROP25APR2150CE","last_price":85.5,"volume":702900,"average_price":73.98,"oi":82800.0,"net_change":41.9,"total_buy_quantity":51525.0,"total_sell_quantity":30375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":204.25,"last_trade_time":"1743587999509","oi_day_high":114525.0,"oi_day_low":81450.0},"NSE_FO:DMART25APR4050PE":{"ohlc":{"open":151.5,"high":154.0,"low":111.8,"close":120.85},"depth":{"buy":[{"quantity":150,"price":114.3,"orders":1},{"quantity":150,"price":114.25,"orders":1},{"quantity":150,"price":114.1,"orders":1},{"quantity":150,"price":113.75,"orders":1},{"quantity":150,"price":110.2,"orders":1}],"sell":[{"quantity":150,"price":121.95,"orders":1},{"quantity":300,"price":122.0,"orders":1},{"quantity":150,"price":123.45,"orders":1},{"quantity":150,"price":125.95,"orders":1},{"quantity":450,"price":126.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|80705","symbol":"DMART25APR4050PE","last_price":120.85,"volume":63750,"average_price":126.49,"oi":45600.0,"net_change":-33.1,"total_buy_quantity":17550.0,"total_sell_quantity":17850.0,"lower_circuit_limit":37.4,"upper_circuit_limit":270.5,"last_trade_time":"1743587900661","oi_day_high":48900.0,"oi_day_low":29700.0},"NSE_FO:OBEROIRLTY25APR1640CE":{"ohlc":{"open":33.3,"high":47.3,"low":24.65,"close":47.3},"depth":{"buy":[{"quantity":700,"price":46.25,"orders":2},{"quantity":350,"price":46.2,"orders":1},{"quantity":350,"price":45.75,"orders":1},{"quantity":350,"price":44.85,"orders":1},{"quantity":1050,"price":44.8,"orders":1}],"sell":[{"quantity":700,"price":47.3,"orders":2},{"quantity":350,"price":47.65,"orders":1},{"quantity":350,"price":47.7,"orders":1},{"quantity":350,"price":48.2,"orders":1},{"quantity":350,"price":48.25,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|135932","symbol":"OBEROIRLTY25APR1640CE","last_price":47.3,"volume":222950,"average_price":38.58,"oi":80150.0,"net_change":17.55,"total_buy_quantity":63350.0,"total_sell_quantity":36050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.4,"last_trade_time":"1743587935094","oi_day_high":99400.0,"oi_day_low":56350.0},"NSE_FO:CROMPTON25APR355CE":{"ohlc":{"open":6.5,"high":7.15,"low":4.9,"close":5.15},"depth":{"buy":[{"quantity":7200,"price":5.1,"orders":4},{"quantity":3600,"price":5.05,"orders":2},{"quantity":3600,"price":5.0,"orders":2},{"quantity":1800,"price":4.95,"orders":1},{"quantity":3600,"price":4.9,"orders":2}],"sell":[{"quantity":1800,"price":5.2,"orders":1},{"quantity":3600,"price":5.25,"orders":2},{"quantity":3600,"price":5.3,"orders":2},{"quantity":3600,"price":5.35,"orders":2},{"quantity":1800,"price":5.4,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|76816","symbol":"CROMPTON25APR355CE","last_price":5.15,"volume":300600,"average_price":5.73,"oi":84600.0,"net_change":-2.1,"total_buy_quantity":414000.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1743587977887","oi_day_high":95400.0,"oi_day_low":55800.0},"NSE_FO:ANGELONE25APR2300PE":{"ohlc":{"open":142.65,"high":175.35,"low":108.85,"close":113.05},"depth":{"buy":[{"quantity":200,"price":112.1,"orders":1},{"quantity":200,"price":112.05,"orders":1},{"quantity":200,"price":111.1,"orders":1},{"quantity":200,"price":111.05,"orders":1},{"quantity":200,"price":110.5,"orders":1}],"sell":[{"quantity":400,"price":112.45,"orders":1},{"quantity":200,"price":113.0,"orders":1},{"quantity":200,"price":113.1,"orders":1},{"quantity":400,"price":113.35,"orders":1},{"quantity":200,"price":113.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|65928","symbol":"ANGELONE25APR2300PE","last_price":113.05,"volume":137000,"average_price":138.22,"oi":105400.0,"net_change":-32.25,"total_buy_quantity":37400.0,"total_sell_quantity":41800.0,"lower_circuit_limit":47.55,"upper_circuit_limit":243.05,"last_trade_time":"1743587981241","oi_day_high":108200.0,"oi_day_low":94200.0},"NSE_FO:DABUR25APR515PE":{"ohlc":{"open":26.4,"high":28.0,"low":22.0,"close":22.15},"depth":{"buy":[{"quantity":1250,"price":21.95,"orders":1},{"quantity":1250,"price":21.65,"orders":1},{"quantity":5000,"price":20.8,"orders":1},{"quantity":1250,"price":20.75,"orders":1},{"quantity":3750,"price":20.7,"orders":1}],"sell":[{"quantity":1250,"price":22.7,"orders":1},{"quantity":1250,"price":23.25,"orders":1},{"quantity":1250,"price":24.25,"orders":1},{"quantity":12500,"price":24.3,"orders":3},{"quantity":6250,"price":24.55,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|78024","symbol":"DABUR25APR515PE","last_price":22.15,"volume":43750,"average_price":23.91,"oi":185000.0,"net_change":1.85,"total_buy_quantity":123750.0,"total_sell_quantity":133750.0,"lower_circuit_limit":0.3,"upper_circuit_limit":40.3,"last_trade_time":"1743587954640","oi_day_high":187500.0,"oi_day_low":180000.0},"NSE_FO:MARICO25APR650PE":{"ohlc":{"open":14.3,"high":17.95,"low":10.9,"close":12.6},"depth":{"buy":[{"quantity":1200,"price":12.45,"orders":1},{"quantity":1200,"price":12.4,"orders":1},{"quantity":1200,"price":12.35,"orders":1},{"quantity":1200,"price":12.3,"orders":1},{"quantity":2400,"price":12.25,"orders":2}],"sell":[{"quantity":2400,"price":12.6,"orders":2},{"quantity":1200,"price":12.7,"orders":1},{"quantity":1200,"price":12.75,"orders":1},{"quantity":1200,"price":12.85,"orders":1},{"quantity":1200,"price":12.9,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|104131","symbol":"MARICO25APR650PE","last_price":12.6,"volume":2722800,"average_price":15.34,"oi":326400.0,"net_change":-2.8,"total_buy_quantity":280800.0,"total_sell_quantity":228000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1743587989362","oi_day_high":452400.0,"oi_day_low":230400.0},"NSE_FO:LODHA25APR1240PE":{"ohlc":{"open":99.15,"high":103.45,"low":70.55,"close":72.0},"depth":{"buy":[{"quantity":900,"price":70.0,"orders":2},{"quantity":450,"price":69.95,"orders":1},{"quantity":450,"price":69.55,"orders":1},{"quantity":1350,"price":66.6,"orders":1},{"quantity":4500,"price":65.4,"orders":1}],"sell":[{"quantity":450,"price":73.1,"orders":1},{"quantity":4500,"price":76.05,"orders":3},{"quantity":2250,"price":76.6,"orders":1},{"quantity":4500,"price":77.8,"orders":1},{"quantity":4500,"price":79.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|129187","symbol":"LODHA25APR1240PE","last_price":72.0,"volume":22950,"average_price":81.62,"oi":11700.0,"net_change":-42.25,"total_buy_quantity":21600.0,"total_sell_quantity":38250.0,"lower_circuit_limit":49.75,"upper_circuit_limit":178.75,"last_trade_time":"1743587565495","oi_day_high":11700.0,"oi_day_low":8100.0},"NSE_FO:BERGEPAINT25APR500PE":{"ohlc":{"open":15.15,"high":20.1,"low":9.0,"close":9.6},"depth":{"buy":[{"quantity":2640,"price":9.25,"orders":2},{"quantity":1320,"price":9.2,"orders":1},{"quantity":1320,"price":9.1,"orders":1},{"quantity":1320,"price":9.0,"orders":1},{"quantity":1320,"price":8.6,"orders":1}],"sell":[{"quantity":1320,"price":9.55,"orders":1},{"quantity":1320,"price":9.65,"orders":1},{"quantity":1320,"price":9.7,"orders":1},{"quantity":1320,"price":9.75,"orders":1},{"quantity":1320,"price":9.8,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|95203","symbol":"BERGEPAINT25APR500PE","last_price":9.6,"volume":538560,"average_price":11.8,"oi":291720.0,"net_change":-6.35,"total_buy_quantity":221760.0,"total_sell_quantity":234960.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1743587890049","oi_day_high":318120.0,"oi_day_low":267960.0},"NSE_FO:TATAELXSI25APR5400PE":{"ohlc":{"open":449.4,"high":449.4,"low":330.05,"close":339.15},"depth":{"buy":[{"quantity":100,"price":329.3,"orders":1},{"quantity":100,"price":329.25,"orders":1},{"quantity":200,"price":329.05,"orders":1},{"quantity":300,"price":315.2,"orders":1},{"quantity":400,"price":314.85,"orders":1}],"sell":[{"quantity":100,"price":339.4,"orders":1},{"quantity":200,"price":339.45,"orders":1},{"quantity":200,"price":342.95,"orders":1},{"quantity":200,"price":346.55,"orders":2},{"quantity":100,"price":348.45,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|154174","symbol":"TATAELXSI25APR5400PE","last_price":339.15,"volume":2400,"average_price":352.33,"oi":16700.0,"net_change":-135.8,"total_buy_quantity":6400.0,"total_sell_quantity":10500.0,"lower_circuit_limit":148.2,"upper_circuit_limit":578.0,"last_trade_time":"1743587568351","oi_day_high":16700.0,"oi_day_low":16300.0},"NSE_FO:COFORGE25APR8100CE":{"ohlc":{"open":169.95,"high":185.05,"low":129.75,"close":156.0},"depth":{"buy":[{"quantity":75,"price":154.2,"orders":1},{"quantity":75,"price":154.15,"orders":1},{"quantity":75,"price":153.1,"orders":1},{"quantity":75,"price":153.05,"orders":1},{"quantity":75,"price":150.05,"orders":1}],"sell":[{"quantity":75,"price":156.7,"orders":1},{"quantity":75,"price":156.75,"orders":1},{"quantity":75,"price":156.8,"orders":1},{"quantity":75,"price":159.95,"orders":1},{"quantity":75,"price":160.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|75402","symbol":"COFORGE25APR8100CE","last_price":156.0,"volume":80850,"average_price":151.97,"oi":53100.0,"net_change":-7.85,"total_buy_quantity":14775.0,"total_sell_quantity":14250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":368.05,"last_trade_time":"1743587998863","oi_day_high":54525.0,"oi_day_low":52275.0},"NSE_FO:IEX25APR177.5CE":{"ohlc":{"open":6.0,"high":6.95,"low":5.45,"close":6.8},"depth":{"buy":[{"quantity":3750,"price":6.8,"orders":1},{"quantity":22500,"price":6.75,"orders":4},{"quantity":3750,"price":6.7,"orders":1},{"quantity":11250,"price":6.65,"orders":2},{"quantity":3750,"price":6.6,"orders":1}],"sell":[{"quantity":3750,"price":6.9,"orders":1},{"quantity":3750,"price":6.95,"orders":1},{"quantity":3750,"price":7.0,"orders":1},{"quantity":7500,"price":7.05,"orders":2},{"quantity":3750,"price":7.25,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|91828","symbol":"IEX25APR177.5CE","last_price":6.8,"volume":592500,"average_price":6.21,"oi":423750.0,"net_change":0.3,"total_buy_quantity":611250.0,"total_sell_quantity":412500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1743587995099","oi_day_high":446250.0,"oi_day_low":337500.0},"NSE_FO:KOTAKBANK25APR2120CE":{"ohlc":{"open":73.0,"high":73.0,"low":60.05,"close":67.4},"depth":{"buy":[{"quantity":400,"price":66.4,"orders":1},{"quantity":2400,"price":66.35,"orders":1},{"quantity":400,"price":65.7,"orders":1},{"quantity":1200,"price":65.65,"orders":1},{"quantity":400,"price":65.05,"orders":1}],"sell":[{"quantity":2000,"price":67.05,"orders":1},{"quantity":400,"price":67.3,"orders":1},{"quantity":2400,"price":67.35,"orders":1},{"quantity":400,"price":68.15,"orders":1},{"quantity":400,"price":68.25,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|127236","symbol":"KOTAKBANK25APR2120CE","last_price":67.4,"volume":113600,"average_price":66.06,"oi":111200.0,"net_change":-0.15,"total_buy_quantity":32400.0,"total_sell_quantity":34800.0,"lower_circuit_limit":9.5,"upper_circuit_limit":125.6,"last_trade_time":"1743587977613","oi_day_high":114400.0,"oi_day_low":94400.0},"NSE_FO:LAURUSLABS25APR620PE":{"ohlc":{"open":30.4,"high":33.25,"low":27.25,"close":30.35},"depth":{"buy":[{"quantity":1700,"price":30.3,"orders":1},{"quantity":1700,"price":30.25,"orders":1},{"quantity":1700,"price":28.0,"orders":1},{"quantity":5100,"price":27.95,"orders":1},{"quantity":6800,"price":27.8,"orders":1}],"sell":[{"quantity":1700,"price":30.6,"orders":1},{"quantity":1700,"price":30.65,"orders":1},{"quantity":1700,"price":32.55,"orders":1},{"quantity":17000,"price":32.6,"orders":3},{"quantity":1700,"price":32.85,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|128116","symbol":"LAURUSLABS25APR620PE","last_price":30.35,"volume":134300,"average_price":29.75,"oi":241400.0,"net_change":-2.65,"total_buy_quantity":98600.0,"total_sell_quantity":159800.0,"lower_circuit_limit":8.7,"upper_circuit_limit":57.3,"last_trade_time":"1743587837391","oi_day_high":244800.0,"oi_day_low":231200.0},"NSE_FO:PRESTIGE25APR1200PE":{"ohlc":{"open":71.45,"high":80.0,"low":55.15,"close":57.0},"depth":{"buy":[{"quantity":650,"price":57.0,"orders":1},{"quantity":1300,"price":56.95,"orders":2},{"quantity":325,"price":56.9,"orders":1},{"quantity":325,"price":56.8,"orders":1},{"quantity":975,"price":56.75,"orders":2}],"sell":[{"quantity":325,"price":57.95,"orders":1},{"quantity":650,"price":58.05,"orders":1},{"quantity":325,"price":58.35,"orders":1},{"quantity":975,"price":60.15,"orders":1},{"quantity":650,"price":62.85,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|140396","symbol":"PRESTIGE25APR1200PE","last_price":57.0,"volume":49075,"average_price":62.99,"oi":83850.0,"net_change":-27.25,"total_buy_quantity":28925.0,"total_sell_quantity":48750.0,"lower_circuit_limit":25.85,"upper_circuit_limit":142.65,"last_trade_time":"1743587711678","oi_day_high":85800.0,"oi_day_low":70850.0},"NSE_FO:MARUTI25APR11700CE":{"ohlc":{"open":165.05,"high":275.0,"low":153.3,"close":248.75},"depth":{"buy":[{"quantity":50,"price":249.0,"orders":1},{"quantity":50,"price":248.5,"orders":1},{"quantity":100,"price":248.0,"orders":2},{"quantity":100,"price":245.05,"orders":1},{"quantity":150,"price":245.0,"orders":2}],"sell":[{"quantity":50,"price":249.95,"orders":1},{"quantity":50,"price":251.0,"orders":1},{"quantity":100,"price":251.95,"orders":1},{"quantity":50,"price":252.0,"orders":1},{"quantity":50,"price":253.9,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|104232","symbol":"MARUTI25APR11700CE","last_price":248.75,"volume":453150,"average_price":242.05,"oi":48250.0,"net_change":83.85,"total_buy_quantity":12300.0,"total_sell_quantity":11800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":567.6,"last_trade_time":"1743587980057","oi_day_high":65300.0,"oi_day_low":47500.0},"NSE_FO:NHPC25APR81CE":{"ohlc":{"open":3.25,"high":5.1,"low":3.25,"close":5.1},"depth":{"buy":[{"quantity":32000,"price":4.65,"orders":4},{"quantity":6400,"price":4.6,"orders":1},{"quantity":25600,"price":4.55,"orders":2},{"quantity":6400,"price":4.5,"orders":1},{"quantity":6400,"price":4.45,"orders":1}],"sell":[{"quantity":12800,"price":4.8,"orders":2},{"quantity":12800,"price":4.85,"orders":2},{"quantity":25600,"price":4.9,"orders":2},{"quantity":6400,"price":4.95,"orders":1},{"quantity":6400,"price":5.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|109019","symbol":"NHPC25APR81CE","last_price":5.1,"volume":320000,"average_price":3.92,"oi":294400.0,"net_change":1.3,"total_buy_quantity":972800.0,"total_sell_quantity":889600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1743579975934","oi_day_high":313600.0,"oi_day_low":275200.0},"NSE_FO:PAGEIND25APR44000PE":{"ohlc":{"open":2125.0,"high":2125.0,"low":2125.0,"close":2125.0},"depth":{"buy":[{"quantity":15,"price":1485.1,"orders":1},{"quantity":45,"price":1485.05,"orders":1},{"quantity":150,"price":1450.75,"orders":1},{"quantity":60,"price":1440.55,"orders":1},{"quantity":45,"price":1410.45,"orders":1}],"sell":[{"quantity":15,"price":1811.85,"orders":1},{"quantity":150,"price":1811.9,"orders":3},{"quantity":75,"price":1848.5,"orders":1},{"quantity":150,"price":1879.15,"orders":1},{"quantity":150,"price":1901.2,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+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":540.0,"total_sell_quantity":540.0,"lower_circuit_limit":841.75,"upper_circuit_limit":3604.35,"last_trade_time":"1742890596000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:UPL25APR660CE":{"ohlc":{"open":9.85,"high":18.7,"low":9.1,"close":17.0},"depth":{"buy":[{"quantity":1355,"price":17.05,"orders":1},{"quantity":1355,"price":17.0,"orders":1},{"quantity":4065,"price":16.95,"orders":3},{"quantity":9485,"price":16.9,"orders":2},{"quantity":2710,"price":16.85,"orders":2}],"sell":[{"quantity":1355,"price":17.25,"orders":1},{"quantity":1355,"price":17.3,"orders":1},{"quantity":1355,"price":17.45,"orders":1},{"quantity":2710,"price":17.5,"orders":1},{"quantity":1355,"price":17.6,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|156389","symbol":"UPL25APR660CE","last_price":17.0,"volume":2773685,"average_price":15.51,"oi":777770.0,"net_change":6.45,"total_buy_quantity":277775.0,"total_sell_quantity":337395.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1743587975080","oi_day_high":795385.0,"oi_day_low":650400.0},"NSE_FO:BHARTIARTL25APR1720CE":{"ohlc":{"open":38.8,"high":61.8,"low":38.0,"close":53.85},"depth":{"buy":[{"quantity":475,"price":54.0,"orders":1},{"quantity":475,"price":53.95,"orders":1},{"quantity":475,"price":53.85,"orders":1},{"quantity":475,"price":53.75,"orders":1},{"quantity":2375,"price":53.7,"orders":2}],"sell":[{"quantity":475,"price":54.35,"orders":1},{"quantity":475,"price":54.4,"orders":1},{"quantity":475,"price":55.05,"orders":1},{"quantity":475,"price":55.85,"orders":1},{"quantity":475,"price":55.9,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|95655","symbol":"BHARTIARTL25APR1720CE","last_price":53.85,"volume":671650,"average_price":51.96,"oi":316825.0,"net_change":12.35,"total_buy_quantity":55100.0,"total_sell_quantity":47025.0,"lower_circuit_limit":0.95,"upper_circuit_limit":119.1,"last_trade_time":"1743587983853","oi_day_high":332500.0,"oi_day_low":304475.0},"NSE_FO:DELHIVERY25APR255CE":{"ohlc":{"open":13.65,"high":14.55,"low":10.2,"close":14.3},"depth":{"buy":[{"quantity":3050,"price":14.1,"orders":1},{"quantity":4575,"price":14.05,"orders":2},{"quantity":12200,"price":14.0,"orders":2},{"quantity":1525,"price":13.9,"orders":1},{"quantity":1525,"price":13.8,"orders":1}],"sell":[{"quantity":4575,"price":14.35,"orders":2},{"quantity":3050,"price":14.4,"orders":2},{"quantity":3050,"price":14.55,"orders":1},{"quantity":1525,"price":14.6,"orders":1},{"quantity":4575,"price":14.65,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|78846","symbol":"DELHIVERY25APR255CE","last_price":14.3,"volume":282125,"average_price":13.33,"oi":143350.0,"net_change":-1.2,"total_buy_quantity":190625.0,"total_sell_quantity":85400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1743587997513","oi_day_high":157075.0,"oi_day_low":91500.0},"NSE_FO:JUBLFOOD25APR670PE":{"ohlc":{"open":23.95,"high":24.7,"low":15.5,"close":17.5},"depth":{"buy":[{"quantity":1250,"price":17.45,"orders":1},{"quantity":1250,"price":17.4,"orders":1},{"quantity":1250,"price":17.3,"orders":1},{"quantity":5000,"price":17.25,"orders":2},{"quantity":1250,"price":17.2,"orders":1}],"sell":[{"quantity":3750,"price":17.6,"orders":2},{"quantity":1250,"price":17.7,"orders":1},{"quantity":1250,"price":17.75,"orders":1},{"quantity":1250,"price":17.8,"orders":1},{"quantity":1250,"price":17.9,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|99166","symbol":"JUBLFOOD25APR670PE","last_price":17.5,"volume":1185000,"average_price":20.33,"oi":228750.0,"net_change":-9.95,"total_buy_quantity":205000.0,"total_sell_quantity":185000.0,"lower_circuit_limit":6.75,"upper_circuit_limit":48.15,"last_trade_time":"1743587986889","oi_day_high":233750.0,"oi_day_low":170000.0},"NSE_FO:NTPC25APR360CE":{"ohlc":{"open":5.85,"high":6.0,"low":4.25,"close":5.5},"depth":{"buy":[{"quantity":1500,"price":5.45,"orders":1},{"quantity":18000,"price":5.4,"orders":8},{"quantity":24000,"price":5.35,"orders":10},{"quantity":13500,"price":5.3,"orders":8},{"quantity":21000,"price":5.25,"orders":9}],"sell":[{"quantity":12000,"price":5.5,"orders":5},{"quantity":15000,"price":5.55,"orders":6},{"quantity":43500,"price":5.6,"orders":7},{"quantity":18000,"price":5.65,"orders":7},{"quantity":15000,"price":5.7,"orders":8}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|135401","symbol":"NTPC25APR360CE","last_price":5.5,"volume":6490500,"average_price":4.92,"oi":3280500.0,"net_change":-0.5,"total_buy_quantity":637500.0,"total_sell_quantity":609000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1743587999938","oi_day_high":3487500.0,"oi_day_low":3000000.0},"NSE_FO:GRANULES25APR490CE":{"ohlc":{"open":16.75,"high":16.75,"low":11.3,"close":15.1},"depth":{"buy":[{"quantity":2000,"price":14.85,"orders":2},{"quantity":1000,"price":14.8,"orders":1},{"quantity":1000,"price":14.75,"orders":1},{"quantity":1000,"price":14.65,"orders":1},{"quantity":1000,"price":14.6,"orders":1}],"sell":[{"quantity":1000,"price":15.8,"orders":1},{"quantity":1000,"price":15.95,"orders":1},{"quantity":1000,"price":16.1,"orders":1},{"quantity":1000,"price":16.65,"orders":1},{"quantity":1000,"price":17.8,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|84226","symbol":"GRANULES25APR490CE","last_price":15.1,"volume":341000,"average_price":13.92,"oi":202000.0,"net_change":-0.15,"total_buy_quantity":166000.0,"total_sell_quantity":164000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1743587985003","oi_day_high":202000.0,"oi_day_low":168000.0},"NSE_FO:SAIL25APR115PE":{"ohlc":{"open":3.3,"high":4.35,"low":2.4,"close":2.6},"depth":{"buy":[{"quantity":4000,"price":2.6,"orders":1},{"quantity":44000,"price":2.55,"orders":8},{"quantity":52000,"price":2.5,"orders":7},{"quantity":60000,"price":2.45,"orders":9},{"quantity":172000,"price":2.4,"orders":8}],"sell":[{"quantity":68000,"price":2.65,"orders":8},{"quantity":104000,"price":2.7,"orders":13},{"quantity":164000,"price":2.75,"orders":14},{"quantity":116000,"price":2.8,"orders":11},{"quantity":44000,"price":2.85,"orders":6}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|141844","symbol":"SAIL25APR115PE","last_price":2.6,"volume":4828000,"average_price":3.25,"oi":2660000.0,"net_change":-0.6,"total_buy_quantity":1156000.0,"total_sell_quantity":1484000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1743587974557","oi_day_high":2832000.0,"oi_day_low":2588000.0},"NSE_FO:TATASTEEL25APR155PE":{"ohlc":{"open":4.3,"high":4.85,"low":3.1,"close":3.7},"depth":{"buy":[{"quantity":44000,"price":3.65,"orders":5},{"quantity":60500,"price":3.6,"orders":8},{"quantity":71500,"price":3.55,"orders":6},{"quantity":49500,"price":3.5,"orders":5},{"quantity":38500,"price":3.45,"orders":5}],"sell":[{"quantity":11000,"price":3.7,"orders":2},{"quantity":55000,"price":3.75,"orders":7},{"quantity":38500,"price":3.8,"orders":5},{"quantity":93500,"price":3.85,"orders":6},{"quantity":115500,"price":3.9,"orders":6}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|129198","symbol":"TATASTEEL25APR155PE","last_price":3.7,"volume":10895500,"average_price":3.73,"oi":4719000.0,"net_change":-0.7,"total_buy_quantity":1287000.0,"total_sell_quantity":1534500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1743587967522","oi_day_high":4735500.0,"oi_day_low":3982000.0},"NSE_FO:PNB25APR96CE":{"ohlc":{"open":3.5,"high":3.95,"low":2.7,"close":3.8},"depth":{"buy":[{"quantity":48000,"price":3.8,"orders":3},{"quantity":64000,"price":3.75,"orders":6},{"quantity":64000,"price":3.7,"orders":6},{"quantity":40000,"price":3.65,"orders":4},{"quantity":64000,"price":3.6,"orders":5}],"sell":[{"quantity":24000,"price":3.85,"orders":2},{"quantity":96000,"price":3.9,"orders":11},{"quantity":80000,"price":3.95,"orders":7},{"quantity":16000,"price":4.0,"orders":2},{"quantity":8000,"price":4.05,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|139483","symbol":"PNB25APR96CE","last_price":3.8,"volume":8448000,"average_price":3.32,"oi":3192000.0,"net_change":0.4,"total_buy_quantity":1360000.0,"total_sell_quantity":1232000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1743587947999","oi_day_high":3648000.0,"oi_day_low":2992000.0},"NSE_FO:SYNGENE25APR720PE":{"ohlc":{"open":23.75,"high":23.75,"low":17.25,"close":19.2},"depth":{"buy":[{"quantity":1000,"price":19.65,"orders":1},{"quantity":1000,"price":19.45,"orders":1},{"quantity":1000,"price":18.95,"orders":1},{"quantity":1000,"price":18.9,"orders":1},{"quantity":1000,"price":18.35,"orders":1}],"sell":[{"quantity":1000,"price":20.1,"orders":1},{"quantity":1000,"price":20.15,"orders":1},{"quantity":1000,"price":21.65,"orders":1},{"quantity":10000,"price":21.7,"orders":3},{"quantity":16000,"price":21.75,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|153716","symbol":"SYNGENE25APR720PE","last_price":19.2,"volume":80000,"average_price":19.19,"oi":105000.0,"net_change":-2.55,"total_buy_quantity":127000.0,"total_sell_quantity":97000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1743587808624","oi_day_high":136000.0,"oi_day_low":103000.0},"NSE_FO:PFC25APR420PE":{"ohlc":{"open":24.3,"high":26.75,"low":16.1,"close":16.4},"depth":{"buy":[{"quantity":3900,"price":16.35,"orders":3},{"quantity":6500,"price":16.3,"orders":4},{"quantity":6500,"price":16.25,"orders":3},{"quantity":1300,"price":16.2,"orders":1},{"quantity":2600,"price":16.15,"orders":2}],"sell":[{"quantity":3900,"price":16.5,"orders":3},{"quantity":1300,"price":16.55,"orders":1},{"quantity":3900,"price":16.6,"orders":3},{"quantity":1300,"price":16.7,"orders":1},{"quantity":1300,"price":16.75,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|138149","symbol":"PFC25APR420PE","last_price":16.4,"volume":898300,"average_price":18.56,"oi":1909700.0,"net_change":-5.9,"total_buy_quantity":187200.0,"total_sell_quantity":197600.0,"lower_circuit_limit":2.3,"upper_circuit_limit":42.3,"last_trade_time":"1743587980041","oi_day_high":1964300.0,"oi_day_low":1909700.0},"NSE_FO:CDSL25APR1180CE":{"ohlc":{"open":50.95,"high":62.5,"low":44.0,"close":62.4},"depth":{"buy":[{"quantity":350,"price":62.4,"orders":1},{"quantity":350,"price":62.35,"orders":1},{"quantity":350,"price":62.2,"orders":1},{"quantity":350,"price":62.15,"orders":1},{"quantity":350,"price":61.95,"orders":1}],"sell":[{"quantity":700,"price":62.9,"orders":2},{"quantity":350,"price":62.95,"orders":1},{"quantity":350,"price":63.0,"orders":1},{"quantity":350,"price":63.9,"orders":1},{"quantity":1400,"price":64.2,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|73165","symbol":"CDSL25APR1180CE","last_price":62.4,"volume":318850,"average_price":53.77,"oi":133700.0,"net_change":12.4,"total_buy_quantity":55300.0,"total_sell_quantity":36750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.2,"last_trade_time":"1743587946963","oi_day_high":152250.0,"oi_day_low":133350.0},"NSE_FO:POWERGRID25APR295CE":{"ohlc":{"open":4.55,"high":5.7,"low":3.85,"close":4.3},"depth":{"buy":[{"quantity":14400,"price":4.3,"orders":6},{"quantity":12600,"price":4.25,"orders":5},{"quantity":9000,"price":4.2,"orders":4},{"quantity":12600,"price":4.15,"orders":6},{"quantity":10800,"price":4.1,"orders":5}],"sell":[{"quantity":5400,"price":4.4,"orders":3},{"quantity":19800,"price":4.45,"orders":5},{"quantity":7200,"price":4.5,"orders":3},{"quantity":5400,"price":4.55,"orders":3},{"quantity":7200,"price":4.6,"orders":4}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|118428","symbol":"POWERGRID25APR295CE","last_price":4.3,"volume":1999800,"average_price":4.41,"oi":1342800.0,"net_change":-1.15,"total_buy_quantity":468000.0,"total_sell_quantity":635400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1743587970768","oi_day_high":1443600.0,"oi_day_low":1269000.0},"NSE_FO:ADANIPORTS25APR1200CE":{"ohlc":{"open":29.5,"high":36.5,"low":23.8,"close":33.85},"depth":{"buy":[{"quantity":400,"price":33.85,"orders":1},{"quantity":400,"price":33.8,"orders":1},{"quantity":1200,"price":33.55,"orders":1},{"quantity":1200,"price":33.5,"orders":1},{"quantity":2400,"price":33.25,"orders":2}],"sell":[{"quantity":1200,"price":34.15,"orders":2},{"quantity":400,"price":34.3,"orders":1},{"quantity":1200,"price":34.55,"orders":1},{"quantity":400,"price":34.6,"orders":1},{"quantity":400,"price":34.9,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|86417","symbol":"ADANIPORTS25APR1200CE","last_price":33.85,"volume":2320000,"average_price":30.71,"oi":1485600.0,"net_change":7.05,"total_buy_quantity":154000.0,"total_sell_quantity":251200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.3,"last_trade_time":"1743587990223","oi_day_high":1494000.0,"oi_day_low":1304000.0},"NSE_FO:MRF25APR113500PE":{"ohlc":{"open":2622.85,"high":2622.85,"low":2022.1,"close":2022.1},"depth":{"buy":[{"quantity":5,"price":1187.9,"orders":1},{"quantity":15,"price":1187.85,"orders":1},{"quantity":20,"price":1093.8,"orders":1},{"quantity":15,"price":1010.2,"orders":1},{"quantity":50,"price":920.55,"orders":1}],"sell":[{"quantity":5,"price":2209.3,"orders":1},{"quantity":5,"price":2209.35,"orders":1},{"quantity":50,"price":2209.4,"orders":3},{"quantity":25,"price":2395.4,"orders":1},{"quantity":50,"price":2484.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|106522","symbol":"MRF25APR113500PE","last_price":2022.1,"volume":30,"average_price":2195.89,"oi":20.0,"net_change":-765.3,"total_buy_quantity":180.0,"total_sell_quantity":200.0,"lower_circuit_limit":682.55,"upper_circuit_limit":4892.25,"last_trade_time":"1743573119813","oi_day_high":20.0,"oi_day_low":5.0},"NSE_FO:POLYCAB25APR5200CE":{"ohlc":{"open":131.05,"high":259.0,"low":105.35,"close":240.05},"depth":{"buy":[{"quantity":125,"price":240.1,"orders":1},{"quantity":125,"price":240.05,"orders":1},{"quantity":250,"price":240.0,"orders":2},{"quantity":125,"price":239.4,"orders":1},{"quantity":125,"price":235.85,"orders":1}],"sell":[{"quantity":250,"price":241.95,"orders":2},{"quantity":250,"price":242.45,"orders":1},{"quantity":125,"price":243.05,"orders":1},{"quantity":125,"price":244.0,"orders":1},{"quantity":125,"price":244.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|139813","symbol":"POLYCAB25APR5200CE","last_price":240.05,"volume":518375,"average_price":193.24,"oi":78875.0,"net_change":90.35,"total_buy_quantity":13000.0,"total_sell_quantity":21625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":344.2,"last_trade_time":"1743587992218","oi_day_high":148000.0,"oi_day_low":78875.0},"NSE_FO:AARTIIND25APR395CE":{"ohlc":{"open":11.7,"high":19.3,"low":9.1,"close":19.1},"depth":{"buy":[{"quantity":1000,"price":19.05,"orders":1},{"quantity":1000,"price":19.0,"orders":1},{"quantity":1000,"price":18.9,"orders":1},{"quantity":3000,"price":18.55,"orders":1},{"quantity":1000,"price":18.35,"orders":1}],"sell":[{"quantity":1000,"price":19.4,"orders":1},{"quantity":1000,"price":19.45,"orders":1},{"quantity":1000,"price":19.75,"orders":1},{"quantity":4000,"price":19.85,"orders":2},{"quantity":1000,"price":19.9,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|63326","symbol":"AARTIIND25APR395CE","last_price":19.1,"volume":258000,"average_price":14.34,"oi":117000.0,"net_change":6.25,"total_buy_quantity":141000.0,"total_sell_quantity":80000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1743587974538","oi_day_high":132000.0,"oi_day_low":115000.0},"NSE_FO:LICHSGFIN25APR570PE":{"ohlc":{"open":18.65,"high":24.25,"low":16.45,"close":16.9},"depth":{"buy":[{"quantity":1000,"price":16.65,"orders":1},{"quantity":1000,"price":16.6,"orders":1},{"quantity":1000,"price":16.5,"orders":1},{"quantity":1000,"price":16.45,"orders":1},{"quantity":1000,"price":16.4,"orders":1}],"sell":[{"quantity":1000,"price":16.9,"orders":1},{"quantity":1000,"price":16.95,"orders":1},{"quantity":2000,"price":17.25,"orders":2},{"quantity":1000,"price":17.3,"orders":1},{"quantity":1000,"price":17.35,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|100873","symbol":"LICHSGFIN25APR570PE","last_price":16.9,"volume":235000,"average_price":19.95,"oi":270000.0,"net_change":-2.25,"total_buy_quantity":137000.0,"total_sell_quantity":127000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.15,"last_trade_time":"1743587995025","oi_day_high":271000.0,"oi_day_low":254000.0},"NSE_FO:TATAMOTORS25APR670PE":{"ohlc":{"open":31.75,"high":31.75,"low":16.9,"close":17.8},"depth":{"buy":[{"quantity":550,"price":17.75,"orders":1},{"quantity":1650,"price":17.7,"orders":2},{"quantity":2200,"price":17.65,"orders":3},{"quantity":550,"price":17.6,"orders":1},{"quantity":550,"price":17.55,"orders":1}],"sell":[{"quantity":1100,"price":17.8,"orders":1},{"quantity":1100,"price":17.85,"orders":2},{"quantity":1650,"price":17.9,"orders":3},{"quantity":1650,"price":17.95,"orders":3},{"quantity":2200,"price":18.0,"orders":4}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|127979","symbol":"TATAMOTORS25APR670PE","last_price":17.8,"volume":3945150,"average_price":19.47,"oi":2655400.0,"net_change":-1.65,"total_buy_quantity":306350.0,"total_sell_quantity":272250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1743587998067","oi_day_high":2660900.0,"oi_day_low":2148300.0},"NSE_FO:ASTRAL25APR1300PE":{"ohlc":{"open":32.2,"high":38.15,"low":19.5,"close":20.55},"depth":{"buy":[{"quantity":367,"price":20.05,"orders":1},{"quantity":734,"price":20.0,"orders":2},{"quantity":1101,"price":19.5,"orders":1},{"quantity":367,"price":19.0,"orders":1},{"quantity":367,"price":18.55,"orders":1}],"sell":[{"quantity":367,"price":20.35,"orders":1},{"quantity":367,"price":20.6,"orders":1},{"quantity":367,"price":20.65,"orders":1},{"quantity":734,"price":20.7,"orders":1},{"quantity":734,"price":20.75,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|67719","symbol":"ASTRAL25APR1300PE","last_price":20.55,"volume":255799,"average_price":25.06,"oi":132120.0,"net_change":-11.75,"total_buy_quantity":72299.0,"total_sell_quantity":78538.0,"lower_circuit_limit":4.1,"upper_circuit_limit":60.5,"last_trade_time":"1743587995079","oi_day_high":154507.0,"oi_day_low":132120.0},"NSE_FO:GMRAIRPORT25APR76PE":{"ohlc":{"open":2.0,"high":2.3,"low":1.15,"close":1.15},"depth":{"buy":[{"quantity":101250,"price":1.15,"orders":6},{"quantity":95625,"price":1.1,"orders":7},{"quantity":33750,"price":1.05,"orders":6},{"quantity":22500,"price":1.0,"orders":4},{"quantity":16875,"price":0.95,"orders":3}],"sell":[{"quantity":16875,"price":1.2,"orders":2},{"quantity":129375,"price":1.25,"orders":12},{"quantity":56250,"price":1.3,"orders":8},{"quantity":45000,"price":1.35,"orders":6},{"quantity":28125,"price":1.4,"orders":4}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|108643","symbol":"GMRAIRPORT25APR76PE","last_price":1.15,"volume":1755000,"average_price":1.58,"oi":978750.0,"net_change":-0.5,"total_buy_quantity":928125.0,"total_sell_quantity":1344375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1743587923342","oi_day_high":1029375.0,"oi_day_low":855000.0},"NSE_FO:APOLLOTYRE25APR430CE":{"ohlc":{"open":8.9,"high":12.35,"low":8.05,"close":12.25},"depth":{"buy":[{"quantity":1700,"price":12.0,"orders":1},{"quantity":3400,"price":11.95,"orders":1},{"quantity":1700,"price":11.9,"orders":1},{"quantity":1700,"price":11.85,"orders":1},{"quantity":1700,"price":11.8,"orders":1}],"sell":[{"quantity":3400,"price":12.2,"orders":2},{"quantity":1700,"price":12.25,"orders":1},{"quantity":1700,"price":12.3,"orders":1},{"quantity":1700,"price":12.35,"orders":1},{"quantity":1700,"price":12.4,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|66866","symbol":"APOLLOTYRE25APR430CE","last_price":12.25,"volume":544000,"average_price":10.38,"oi":486200.0,"net_change":2.55,"total_buy_quantity":292400.0,"total_sell_quantity":234600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1743587980552","oi_day_high":537200.0,"oi_day_low":486200.0},"NSE_FO:UNIONBANK25APR125PE":{"ohlc":{"open":4.4,"high":5.4,"low":3.0,"close":3.05},"depth":{"buy":[{"quantity":26550,"price":3.0,"orders":5},{"quantity":66375,"price":2.95,"orders":8},{"quantity":39825,"price":2.9,"orders":5},{"quantity":39825,"price":2.85,"orders":4},{"quantity":8850,"price":2.8,"orders":2}],"sell":[{"quantity":13275,"price":3.1,"orders":3},{"quantity":8850,"price":3.15,"orders":2},{"quantity":8850,"price":3.2,"orders":2},{"quantity":22125,"price":3.25,"orders":3},{"quantity":17700,"price":3.3,"orders":4}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|137708","symbol":"UNIONBANK25APR125PE","last_price":3.05,"volume":1871775,"average_price":3.93,"oi":1132800.0,"net_change":-1.1,"total_buy_quantity":1044300.0,"total_sell_quantity":783225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1743587976687","oi_day_high":1159350.0,"oi_day_low":991200.0},"NSE_FO:MCX25APR5200PE":{"ohlc":{"open":194.0,"high":210.8,"low":117.8,"close":131.8},"depth":{"buy":[{"quantity":100,"price":131.85,"orders":1},{"quantity":100,"price":131.8,"orders":1},{"quantity":100,"price":131.4,"orders":1},{"quantity":200,"price":130.45,"orders":1},{"quantity":200,"price":129.7,"orders":1}],"sell":[{"quantity":200,"price":133.5,"orders":1},{"quantity":200,"price":133.55,"orders":2},{"quantity":100,"price":133.6,"orders":1},{"quantity":200,"price":134.0,"orders":1},{"quantity":200,"price":134.9,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|132019","symbol":"MCX25APR5200PE","last_price":131.8,"volume":202000,"average_price":146.71,"oi":64900.0,"net_change":-53.85,"total_buy_quantity":13900.0,"total_sell_quantity":23400.0,"lower_circuit_limit":6.15,"upper_circuit_limit":365.15,"last_trade_time":"1743587972062","oi_day_high":74400.0,"oi_day_low":51500.0},"NSE_FO:ICICIBANK25APR1340PE":{"ohlc":{"open":31.65,"high":33.4,"low":26.55,"close":28.25},"depth":{"buy":[{"quantity":700,"price":28.2,"orders":1},{"quantity":700,"price":28.15,"orders":1},{"quantity":1400,"price":28.1,"orders":2},{"quantity":6300,"price":28.05,"orders":2},{"quantity":1400,"price":27.9,"orders":1}],"sell":[{"quantity":700,"price":28.45,"orders":1},{"quantity":700,"price":28.5,"orders":1},{"quantity":700,"price":28.55,"orders":1},{"quantity":700,"price":28.6,"orders":1},{"quantity":700,"price":28.75,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|116724","symbol":"ICICIBANK25APR1340PE","last_price":28.25,"volume":1747900,"average_price":29.04,"oi":762300.0,"net_change":-6.9,"total_buy_quantity":109900.0,"total_sell_quantity":113400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.55,"last_trade_time":"1743587998353","oi_day_high":810600.0,"oi_day_low":674100.0},"NSE_FO:IGL25APR195CE":{"ohlc":{"open":9.8,"high":11.35,"low":7.65,"close":10.95},"depth":{"buy":[{"quantity":2750,"price":10.8,"orders":1},{"quantity":8250,"price":10.65,"orders":2},{"quantity":5500,"price":10.6,"orders":2},{"quantity":2750,"price":10.55,"orders":1},{"quantity":11000,"price":10.5,"orders":2}],"sell":[{"quantity":5500,"price":11.0,"orders":2},{"quantity":2750,"price":11.05,"orders":1},{"quantity":2750,"price":11.1,"orders":1},{"quantity":2750,"price":11.15,"orders":1},{"quantity":2750,"price":11.2,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|118880","symbol":"IGL25APR195CE","last_price":10.95,"volume":481250,"average_price":9.78,"oi":385000.0,"net_change":1.4,"total_buy_quantity":346500.0,"total_sell_quantity":330000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1743587985209","oi_day_high":390500.0,"oi_day_low":365750.0},"NSE_FO:CYIENT25APR1280PE":{"ohlc":{"open":67.8,"high":74.95,"low":64.7,"close":66.75},"depth":{"buy":[{"quantity":300,"price":60.0,"orders":1},{"quantity":300,"price":59.95,"orders":1},{"quantity":300,"price":59.9,"orders":1},{"quantity":300,"price":59.35,"orders":1},{"quantity":3000,"price":58.25,"orders":1}],"sell":[{"quantity":2700,"price":67.6,"orders":3},{"quantity":300,"price":67.65,"orders":1},{"quantity":300,"price":67.9,"orders":1},{"quantity":300,"price":68.15,"orders":1},{"quantity":4500,"price":70.5,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|102442","symbol":"CYIENT25APR1280PE","last_price":66.75,"volume":7500,"average_price":69.25,"oi":7800.0,"net_change":-6.35,"total_buy_quantity":16500.0,"total_sell_quantity":36600.0,"lower_circuit_limit":15.55,"upper_circuit_limit":130.65,"last_trade_time":"1743584616188","oi_day_high":7800.0,"oi_day_low":3900.0},"NSE_FO:OIL25APR390PE":{"ohlc":{"open":20.45,"high":21.65,"low":13.0,"close":14.3},"depth":{"buy":[{"quantity":1075,"price":14.15,"orders":1},{"quantity":1075,"price":14.1,"orders":1},{"quantity":1075,"price":14.05,"orders":1},{"quantity":1075,"price":14.0,"orders":1},{"quantity":2150,"price":13.95,"orders":2}],"sell":[{"quantity":1075,"price":14.4,"orders":1},{"quantity":1075,"price":14.45,"orders":1},{"quantity":1075,"price":14.5,"orders":1},{"quantity":1075,"price":14.6,"orders":1},{"quantity":1075,"price":14.65,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|111259","symbol":"OIL25APR390PE","last_price":14.3,"volume":111800,"average_price":16.48,"oi":145125.0,"net_change":-2.9,"total_buy_quantity":212850.0,"total_sell_quantity":233275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1743587927818","oi_day_high":189200.0,"oi_day_low":145125.0},"NSE_FO:INDIANB25APR550PE":{"ohlc":{"open":31.9,"high":33.4,"low":26.55,"close":28.65},"depth":{"buy":[{"quantity":950,"price":28.25,"orders":1},{"quantity":950,"price":28.1,"orders":1},{"quantity":3800,"price":27.6,"orders":1},{"quantity":2850,"price":26.9,"orders":1},{"quantity":9500,"price":26.6,"orders":1}],"sell":[{"quantity":950,"price":31.15,"orders":1},{"quantity":950,"price":31.2,"orders":1},{"quantity":9500,"price":31.3,"orders":3},{"quantity":4750,"price":31.55,"orders":1},{"quantity":19000,"price":32.35,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|93380","symbol":"INDIANB25APR550PE","last_price":28.65,"volume":31350,"average_price":29.14,"oi":104500.0,"net_change":-2.45,"total_buy_quantity":92150.0,"total_sell_quantity":92150.0,"lower_circuit_limit":9.2,"upper_circuit_limit":53.0,"last_trade_time":"1743585633764","oi_day_high":115900.0,"oi_day_low":101650.0},"NSE_FO:COALINDIA25APR395CE":{"ohlc":{"open":13.35,"high":13.4,"low":8.85,"close":11.1},"depth":{"buy":[{"quantity":1050,"price":11.1,"orders":1},{"quantity":1050,"price":11.05,"orders":1},{"quantity":1050,"price":11.0,"orders":1},{"quantity":3150,"price":10.95,"orders":2},{"quantity":1050,"price":10.9,"orders":1}],"sell":[{"quantity":3150,"price":11.2,"orders":2},{"quantity":3150,"price":11.25,"orders":3},{"quantity":1050,"price":11.3,"orders":1},{"quantity":1050,"price":11.35,"orders":1},{"quantity":1050,"price":11.4,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|75114","symbol":"COALINDIA25APR395CE","last_price":11.1,"volume":1773450,"average_price":10.32,"oi":416850.0,"net_change":-0.65,"total_buy_quantity":264600.0,"total_sell_quantity":101850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1743587994005","oi_day_high":451500.0,"oi_day_low":333900.0},"NSE_FO:HAL25APR4150CE":{"ohlc":{"open":234.05,"high":239.25,"low":182.1,"close":225.5},"depth":{"buy":[{"quantity":150,"price":223.55,"orders":1},{"quantity":150,"price":217.05,"orders":1},{"quantity":150,"price":217.0,"orders":1},{"quantity":300,"price":216.95,"orders":1},{"quantity":150,"price":215.95,"orders":1}],"sell":[{"quantity":150,"price":226.6,"orders":1},{"quantity":150,"price":226.65,"orders":1},{"quantity":150,"price":229.9,"orders":1},{"quantity":150,"price":229.95,"orders":1},{"quantity":150,"price":230.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|85332","symbol":"HAL25APR4150CE","last_price":225.5,"volume":194400,"average_price":211.46,"oi":93750.0,"net_change":-1.0,"total_buy_quantity":13650.0,"total_sell_quantity":18900.0,"lower_circuit_limit":39.35,"upper_circuit_limit":413.65,"last_trade_time":"1743587968641","oi_day_high":99000.0,"oi_day_low":81450.0},"NSE_FO:IRFC25APR125PE":{"ohlc":{"open":6.15,"high":7.15,"low":3.8,"close":3.9},"depth":{"buy":[{"quantity":35250,"price":3.8,"orders":8},{"quantity":28200,"price":3.75,"orders":6},{"quantity":38775,"price":3.7,"orders":7},{"quantity":24675,"price":3.65,"orders":3},{"quantity":3525,"price":3.6,"orders":1}],"sell":[{"quantity":21150,"price":3.9,"orders":5},{"quantity":45825,"price":3.95,"orders":8},{"quantity":38775,"price":4.0,"orders":8},{"quantity":28200,"price":4.05,"orders":6},{"quantity":10575,"price":4.1,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|123474","symbol":"IRFC25APR125PE","last_price":3.9,"volume":2375850,"average_price":5.17,"oi":1484025.0,"net_change":-2.0,"total_buy_quantity":817800.0,"total_sell_quantity":948225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1743587993112","oi_day_high":1484025.0,"oi_day_low":1279575.0},"NSE_FO:NATIONALUM25APR180PE":{"ohlc":{"open":9.5,"high":11.95,"low":9.3,"close":9.25},"depth":{"buy":[{"quantity":3750,"price":9.35,"orders":1},{"quantity":15000,"price":9.3,"orders":3},{"quantity":15000,"price":9.25,"orders":3},{"quantity":7500,"price":9.2,"orders":2},{"quantity":7500,"price":9.15,"orders":1}],"sell":[{"quantity":11250,"price":9.45,"orders":2},{"quantity":3750,"price":9.5,"orders":1},{"quantity":7500,"price":9.55,"orders":2},{"quantity":3750,"price":9.6,"orders":1},{"quantity":3750,"price":9.65,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|52773","symbol":"NATIONALUM25APR180PE","last_price":9.25,"volume":1143750,"average_price":10.4,"oi":2947500.0,"net_change":0.2,"total_buy_quantity":513750.0,"total_sell_quantity":450000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1743587999201","oi_day_high":2985000.0,"oi_day_low":2790000.0},"NSE_FO:ABCAPITAL25APR185CE":{"ohlc":{"open":5.7,"high":9.95,"low":4.8,"close":9.85},"depth":{"buy":[{"quantity":5400,"price":9.85,"orders":1},{"quantity":2700,"price":9.8,"orders":1},{"quantity":8100,"price":9.75,"orders":2},{"quantity":2700,"price":9.7,"orders":1},{"quantity":8100,"price":9.65,"orders":2}],"sell":[{"quantity":10800,"price":9.9,"orders":3},{"quantity":229500,"price":9.95,"orders":2},{"quantity":2700,"price":10.0,"orders":1},{"quantity":2700,"price":10.05,"orders":1},{"quantity":2700,"price":10.1,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|83774","symbol":"ABCAPITAL25APR185CE","last_price":9.85,"volume":2894400,"average_price":7.44,"oi":1601100.0,"net_change":4.05,"total_buy_quantity":480600.0,"total_sell_quantity":612900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1743587994860","oi_day_high":1714500.0,"oi_day_low":1517400.0},"NSE_FO:TITAGARH25APR820CE":{"ohlc":{"open":35.1,"high":39.3,"low":25.5,"close":38.0},"depth":{"buy":[{"quantity":625,"price":37.55,"orders":1},{"quantity":625,"price":37.5,"orders":1},{"quantity":625,"price":37.4,"orders":1},{"quantity":1250,"price":37.35,"orders":2},{"quantity":1250,"price":37.3,"orders":2}],"sell":[{"quantity":625,"price":37.95,"orders":1},{"quantity":1875,"price":38.0,"orders":3},{"quantity":625,"price":38.05,"orders":1},{"quantity":625,"price":38.15,"orders":1},{"quantity":1875,"price":38.2,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|133435","symbol":"TITAGARH25APR820CE","last_price":38.0,"volume":1322500,"average_price":32.93,"oi":928125.0,"net_change":3.65,"total_buy_quantity":176875.0,"total_sell_quantity":201875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.2,"last_trade_time":"1743587989397","oi_day_high":1051875.0,"oi_day_low":928125.0},"NSE_FO:SHREECEM25APR30250CE":{"ohlc":{"open":877.05,"high":1028.2,"low":744.0,"close":865.85},"depth":{"buy":[{"quantity":25,"price":837.35,"orders":1},{"quantity":25,"price":837.3,"orders":1},{"quantity":50,"price":817.85,"orders":1},{"quantity":75,"price":812.6,"orders":1},{"quantity":25,"price":804.1,"orders":1}],"sell":[{"quantity":25,"price":873.05,"orders":1},{"quantity":25,"price":873.1,"orders":1},{"quantity":25,"price":881.85,"orders":1},{"quantity":50,"price":882.6,"orders":1},{"quantity":75,"price":897.9,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|122153","symbol":"SHREECEM25APR30250CE","last_price":865.85,"volume":1775,"average_price":871.64,"oi":750.0,"net_change":15.85,"total_buy_quantity":1575.0,"total_sell_quantity":1575.0,"lower_circuit_limit":131.8,"upper_circuit_limit":1568.2,"last_trade_time":"1743587716583","oi_day_high":750.0,"oi_day_low":225.0},"NSE_FO:GLENMARK25APR1520PE":{"ohlc":{"open":56.7,"high":62.5,"low":41.3,"close":52.55},"depth":{"buy":[{"quantity":650,"price":51.1,"orders":2},{"quantity":325,"price":50.4,"orders":1},{"quantity":5850,"price":45.45,"orders":1},{"quantity":325,"price":44.8,"orders":1},{"quantity":325,"price":44.75,"orders":1}],"sell":[{"quantity":325,"price":55.3,"orders":1},{"quantity":325,"price":55.85,"orders":1},{"quantity":325,"price":55.9,"orders":1},{"quantity":325,"price":57.85,"orders":1},{"quantity":325,"price":57.9,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|108324","symbol":"GLENMARK25APR1520PE","last_price":52.55,"volume":186875,"average_price":49.2,"oi":54925.0,"net_change":0.45,"total_buy_quantity":55575.0,"total_sell_quantity":19825.0,"lower_circuit_limit":7.85,"upper_circuit_limit":96.35,"last_trade_time":"1743587993598","oi_day_high":57525.0,"oi_day_low":23400.0},"NSE_FO:CAMS25APR3700CE":{"ohlc":{"open":115.75,"high":172.55,"low":98.15,"close":174.6},"depth":{"buy":[{"quantity":250,"price":168.95,"orders":1},{"quantity":125,"price":168.9,"orders":1},{"quantity":250,"price":168.05,"orders":1},{"quantity":125,"price":168.0,"orders":1},{"quantity":125,"price":161.25,"orders":1}],"sell":[{"quantity":375,"price":171.85,"orders":2},{"quantity":125,"price":171.9,"orders":1},{"quantity":500,"price":172.0,"orders":3},{"quantity":250,"price":172.95,"orders":1},{"quantity":500,"price":173.0,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|72528","symbol":"CAMS25APR3700CE","last_price":174.6,"volume":153625,"average_price":136.07,"oi":55375.0,"net_change":49.15,"total_buy_quantity":11875.0,"total_sell_quantity":18250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":269.2,"last_trade_time":"1743587999139","oi_day_high":72875.0,"oi_day_low":55375.0},"NSE_FO:LUPIN25APR2020PE":{"ohlc":{"open":96.05,"high":96.05,"low":61.8,"close":68.7},"depth":{"buy":[{"quantity":850,"price":66.8,"orders":2},{"quantity":425,"price":65.65,"orders":1},{"quantity":425,"price":60.95,"orders":1},{"quantity":1700,"price":60.9,"orders":1},{"quantity":425,"price":59.85,"orders":1}],"sell":[{"quantity":425,"price":68.45,"orders":1},{"quantity":425,"price":68.5,"orders":1},{"quantity":425,"price":68.85,"orders":1},{"quantity":425,"price":69.35,"orders":1},{"quantity":425,"price":74.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|102838","symbol":"LUPIN25APR2020PE","last_price":68.7,"volume":94775,"average_price":71.84,"oi":49725.0,"net_change":-29.2,"total_buy_quantity":53550.0,"total_sell_quantity":55250.0,"lower_circuit_limit":35.25,"upper_circuit_limit":160.55,"last_trade_time":"1743587965523","oi_day_high":50575.0,"oi_day_low":38675.0},"NSE_FO:INDUSINDBK25APR670PE":{"ohlc":{"open":29.2,"high":31.0,"low":18.4,"close":19.05},"depth":{"buy":[{"quantity":1000,"price":18.9,"orders":2},{"quantity":1500,"price":18.85,"orders":3},{"quantity":500,"price":18.8,"orders":1},{"quantity":500,"price":18.75,"orders":1},{"quantity":1000,"price":18.7,"orders":2}],"sell":[{"quantity":500,"price":19.05,"orders":1},{"quantity":1000,"price":19.1,"orders":2},{"quantity":500,"price":19.15,"orders":1},{"quantity":500,"price":19.2,"orders":1},{"quantity":500,"price":19.25,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|42530","symbol":"INDUSINDBK25APR670PE","last_price":19.05,"volume":1040000,"average_price":22.6,"oi":417000.0,"net_change":-9.05,"total_buy_quantity":124000.0,"total_sell_quantity":92500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.35,"last_trade_time":"1743587996946","oi_day_high":514500.0,"oi_day_low":398000.0},"NSE_FO:JSL25APR580PE":{"ohlc":{"open":24.1,"high":27.5,"low":16.75,"close":16.75},"depth":{"buy":[{"quantity":775,"price":18.15,"orders":1},{"quantity":775,"price":17.55,"orders":1},{"quantity":16275,"price":15.85,"orders":1},{"quantity":5425,"price":15.1,"orders":2},{"quantity":7750,"price":14.55,"orders":1}],"sell":[{"quantity":775,"price":19.0,"orders":1},{"quantity":775,"price":19.05,"orders":1},{"quantity":3875,"price":20.15,"orders":1},{"quantity":7750,"price":20.4,"orders":1},{"quantity":8525,"price":20.6,"orders":4}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|125022","symbol":"JSL25APR580PE","last_price":16.75,"volume":32550,"average_price":22.64,"oi":59675.0,"net_change":-7.05,"total_buy_quantity":123225.0,"total_sell_quantity":64325.0,"lower_circuit_limit":3.55,"upper_circuit_limit":44.05,"last_trade_time":"1743586453716","oi_day_high":66650.0,"oi_day_low":59675.0},"NSE_FO:BRITANNIA25APR4850CE":{"ohlc":{"open":169.2,"high":255.0,"low":163.2,"close":247.9},"depth":{"buy":[{"quantity":200,"price":254.3,"orders":1},{"quantity":100,"price":254.25,"orders":1},{"quantity":300,"price":249.45,"orders":1},{"quantity":100,"price":249.4,"orders":1},{"quantity":300,"price":245.4,"orders":1}],"sell":[{"quantity":200,"price":257.3,"orders":1},{"quantity":100,"price":257.35,"orders":1},{"quantity":200,"price":257.45,"orders":1},{"quantity":300,"price":258.4,"orders":1},{"quantity":100,"price":258.45,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|71951","symbol":"BRITANNIA25APR4850CE","last_price":247.9,"volume":30100,"average_price":209.6,"oi":21700.0,"net_change":92.65,"total_buy_quantity":8300.0,"total_sell_quantity":13500.0,"lower_circuit_limit":38.95,"upper_circuit_limit":447.5,"last_trade_time":"1743587885898","oi_day_high":22800.0,"oi_day_low":19900.0},"NSE_FO:DIXON25APR13500PE":{"ohlc":{"open":810.0,"high":900.0,"low":539.0,"close":565.5},"depth":{"buy":[{"quantity":100,"price":563.35,"orders":1},{"quantity":50,"price":563.3,"orders":1},{"quantity":50,"price":563.1,"orders":1},{"quantity":100,"price":562.35,"orders":1},{"quantity":150,"price":562.05,"orders":1}],"sell":[{"quantity":50,"price":565.5,"orders":1},{"quantity":50,"price":567.8,"orders":1},{"quantity":150,"price":568.05,"orders":1},{"quantity":150,"price":569.9,"orders":1},{"quantity":150,"price":569.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|104646","symbol":"DIXON25APR13500PE","last_price":565.5,"volume":103800,"average_price":643.88,"oi":43150.0,"net_change":-336.4,"total_buy_quantity":8100.0,"total_sell_quantity":10800.0,"lower_circuit_limit":15.4,"upper_circuit_limit":1517.65,"last_trade_time":"1743587995292","oi_day_high":43500.0,"oi_day_low":39250.0},"NSE_FO:RELIANCE25APR1280PE":{"ohlc":{"open":39.6,"high":43.75,"low":35.25,"close":38.3},"depth":{"buy":[{"quantity":1000,"price":38.4,"orders":2},{"quantity":500,"price":38.2,"orders":1},{"quantity":500,"price":38.15,"orders":1},{"quantity":500,"price":38.1,"orders":1},{"quantity":1000,"price":37.95,"orders":2}],"sell":[{"quantity":500,"price":38.65,"orders":1},{"quantity":500,"price":38.7,"orders":1},{"quantity":1000,"price":38.85,"orders":1},{"quantity":4500,"price":38.95,"orders":3},{"quantity":1000,"price":39.05,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|141564","symbol":"RELIANCE25APR1280PE","last_price":38.3,"volume":1042500,"average_price":38.24,"oi":1372500.0,"net_change":1.3,"total_buy_quantity":55000.0,"total_sell_quantity":87500.0,"lower_circuit_limit":7.05,"upper_circuit_limit":66.95,"last_trade_time":"1743587998665","oi_day_high":1396500.0,"oi_day_low":1357000.0},"NSE_FO:INDHOTEL25APR790PE":{"ohlc":{"open":14.45,"high":16.8,"low":8.5,"close":9.5},"depth":{"buy":[{"quantity":2000,"price":9.3,"orders":2},{"quantity":1000,"price":9.25,"orders":1},{"quantity":1000,"price":9.2,"orders":1},{"quantity":1000,"price":9.15,"orders":1},{"quantity":1000,"price":9.1,"orders":1}],"sell":[{"quantity":2000,"price":9.5,"orders":2},{"quantity":3000,"price":9.55,"orders":3},{"quantity":1000,"price":9.6,"orders":1},{"quantity":1000,"price":9.7,"orders":1},{"quantity":1000,"price":9.8,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|93170","symbol":"INDHOTEL25APR790PE","last_price":9.5,"volume":998000,"average_price":11.94,"oi":172000.0,"net_change":-7.8,"total_buy_quantity":310000.0,"total_sell_quantity":87000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1743587985816","oi_day_high":180000.0,"oi_day_low":151000.0},"NSE_FO:AMBUJACEM25APR545PE":{"ohlc":{"open":23.55,"high":23.9,"low":18.6,"close":20.05},"depth":{"buy":[{"quantity":1800,"price":18.1,"orders":2},{"quantity":900,"price":18.05,"orders":1},{"quantity":900,"price":17.85,"orders":1},{"quantity":900,"price":17.45,"orders":1},{"quantity":2700,"price":17.0,"orders":1}],"sell":[{"quantity":900,"price":19.1,"orders":1},{"quantity":1800,"price":19.3,"orders":2},{"quantity":900,"price":19.35,"orders":1},{"quantity":900,"price":19.75,"orders":1},{"quantity":2700,"price":20.05,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|65755","symbol":"AMBUJACEM25APR545PE","last_price":20.05,"volume":15300,"average_price":21.9,"oi":35100.0,"net_change":-2.0,"total_buy_quantity":76500.0,"total_sell_quantity":36000.0,"lower_circuit_limit":2.05,"upper_circuit_limit":42.05,"last_trade_time":"1743583529643","oi_day_high":43200.0,"oi_day_low":35100.0},"NSE_FO:MANAPPURAM25APR235CE":{"ohlc":{"open":5.9,"high":8.15,"low":5.45,"close":7.0},"depth":{"buy":[{"quantity":6000,"price":7.0,"orders":2},{"quantity":3000,"price":6.95,"orders":1},{"quantity":6000,"price":6.9,"orders":2},{"quantity":3000,"price":6.85,"orders":1},{"quantity":6000,"price":6.8,"orders":2}],"sell":[{"quantity":18000,"price":7.1,"orders":5},{"quantity":3000,"price":7.15,"orders":1},{"quantity":6000,"price":7.2,"orders":2},{"quantity":3000,"price":7.25,"orders":1},{"quantity":3000,"price":7.35,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|131088","symbol":"MANAPPURAM25APR235CE","last_price":7.0,"volume":4446000,"average_price":6.93,"oi":2991000.0,"net_change":0.6,"total_buy_quantity":321000.0,"total_sell_quantity":387000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1743587987637","oi_day_high":2997000.0,"oi_day_low":1698000.0},"NSE_FO:ADANIGREEN25APR960PE":{"ohlc":{"open":69.5,"high":74.55,"low":52.3,"close":53.2},"depth":{"buy":[{"quantity":375,"price":53.2,"orders":1},{"quantity":375,"price":51.45,"orders":1},{"quantity":375,"price":50.1,"orders":1},{"quantity":1125,"price":50.05,"orders":1},{"quantity":375,"price":50.0,"orders":1}],"sell":[{"quantity":375,"price":53.95,"orders":1},{"quantity":750,"price":54.0,"orders":2},{"quantity":375,"price":56.8,"orders":1},{"quantity":1875,"price":56.85,"orders":1},{"quantity":375,"price":57.3,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|86314","symbol":"ADANIGREEN25APR960PE","last_price":53.2,"volume":153750,"average_price":59.55,"oi":211875.0,"net_change":-14.7,"total_buy_quantity":27750.0,"total_sell_quantity":53250.0,"lower_circuit_limit":12.85,"upper_circuit_limit":122.95,"last_trade_time":"1743587961881","oi_day_high":225750.0,"oi_day_low":201750.0},"NSE_FO:TVSMOTOR25APR2460PE":{"ohlc":{"open":73.7,"high":74.35,"low":46.35,"close":53.2},"depth":{"buy":[{"quantity":350,"price":52.65,"orders":1},{"quantity":350,"price":52.6,"orders":1},{"quantity":350,"price":52.55,"orders":1},{"quantity":1050,"price":52.0,"orders":1},{"quantity":350,"price":51.95,"orders":1}],"sell":[{"quantity":350,"price":53.6,"orders":1},{"quantity":350,"price":53.65,"orders":1},{"quantity":350,"price":54.2,"orders":1},{"quantity":350,"price":54.55,"orders":1},{"quantity":350,"price":55.05,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|136112","symbol":"TVSMOTOR25APR2460PE","last_price":53.2,"volume":212450,"average_price":55.55,"oi":56350.0,"net_change":-21.6,"total_buy_quantity":61600.0,"total_sell_quantity":52500.0,"lower_circuit_limit":9.85,"upper_circuit_limit":139.75,"last_trade_time":"1743587847822","oi_day_high":56350.0,"oi_day_low":37100.0},"NSE_FO:HINDALCO25APR690PE":{"ohlc":{"open":30.0,"high":40.0,"low":30.0,"close":33.85},"depth":{"buy":[{"quantity":1400,"price":33.75,"orders":1},{"quantity":2800,"price":33.7,"orders":2},{"quantity":1400,"price":33.2,"orders":1},{"quantity":1400,"price":32.9,"orders":1},{"quantity":1400,"price":32.85,"orders":1}],"sell":[{"quantity":1400,"price":34.25,"orders":1},{"quantity":1400,"price":34.3,"orders":1},{"quantity":1400,"price":34.45,"orders":1},{"quantity":1400,"price":35.8,"orders":1},{"quantity":1400,"price":35.85,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|88459","symbol":"HINDALCO25APR690PE","last_price":33.85,"volume":383600,"average_price":35.91,"oi":737800.0,"net_change":0.95,"total_buy_quantity":138600.0,"total_sell_quantity":135800.0,"lower_circuit_limit":8.95,"upper_circuit_limit":56.85,"last_trade_time":"1743587999216","oi_day_high":772800.0,"oi_day_low":737800.0},"NSE_FO:SHRIRAMFIN25APR680PE":{"ohlc":{"open":49.4,"high":50.5,"low":43.8,"close":47.95},"depth":{"buy":[{"quantity":2250,"price":44.25,"orders":3},{"quantity":750,"price":44.1,"orders":1},{"quantity":3000,"price":42.85,"orders":1},{"quantity":2250,"price":42.55,"orders":1},{"quantity":7500,"price":42.35,"orders":1}],"sell":[{"quantity":750,"price":45.85,"orders":1},{"quantity":750,"price":45.9,"orders":1},{"quantity":750,"price":46.1,"orders":1},{"quantity":750,"price":46.25,"orders":1},{"quantity":7500,"price":47.5,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|144636","symbol":"SHRIRAMFIN25APR680PE","last_price":47.95,"volume":20250,"average_price":47.73,"oi":161250.0,"net_change":-0.9,"total_buy_quantity":74250.0,"total_sell_quantity":76500.0,"lower_circuit_limit":19.4,"upper_circuit_limit":78.3,"last_trade_time":"1743582330144","oi_day_high":162000.0,"oi_day_low":159000.0},"NSE_FO:KPITTECH25APR1340CE":{"ohlc":{"open":31.45,"high":37.35,"low":23.15,"close":33.7},"depth":{"buy":[{"quantity":400,"price":33.8,"orders":1},{"quantity":400,"price":33.75,"orders":1},{"quantity":400,"price":33.1,"orders":1},{"quantity":400,"price":32.65,"orders":1},{"quantity":1200,"price":32.6,"orders":1}],"sell":[{"quantity":800,"price":34.65,"orders":2},{"quantity":400,"price":34.7,"orders":1},{"quantity":400,"price":35.5,"orders":1},{"quantity":400,"price":35.55,"orders":1},{"quantity":1200,"price":36.1,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|100248","symbol":"KPITTECH25APR1340CE","last_price":33.7,"volume":41200,"average_price":31.14,"oi":27600.0,"net_change":13.5,"total_buy_quantity":70000.0,"total_sell_quantity":60800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.85,"last_trade_time":"1743587750610","oi_day_high":30800.0,"oi_day_low":25600.0},"NSE_FO:ABFRL25APR255CE":{"ohlc":{"open":9.4,"high":13.15,"low":9.0,"close":12.4},"depth":{"buy":[{"quantity":2600,"price":12.5,"orders":1},{"quantity":2600,"price":12.45,"orders":1},{"quantity":2600,"price":12.25,"orders":1},{"quantity":2600,"price":12.15,"orders":1},{"quantity":2600,"price":12.1,"orders":1}],"sell":[{"quantity":2600,"price":12.85,"orders":1},{"quantity":2600,"price":12.9,"orders":1},{"quantity":7800,"price":13.2,"orders":1},{"quantity":2600,"price":13.45,"orders":1},{"quantity":10400,"price":13.6,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|63984","symbol":"ABFRL25APR255CE","last_price":12.4,"volume":439400,"average_price":11.67,"oi":228800.0,"net_change":1.45,"total_buy_quantity":273000.0,"total_sell_quantity":291200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1743587961130","oi_day_high":286000.0,"oi_day_low":228800.0},"NSE_FO:RBLBANK25APR177.5PE":{"ohlc":{"open":8.5,"high":11.85,"low":8.35,"close":10.85},"depth":{"buy":[{"quantity":2500,"price":10.7,"orders":1},{"quantity":2500,"price":10.65,"orders":1},{"quantity":2500,"price":10.55,"orders":1},{"quantity":2500,"price":10.5,"orders":1},{"quantity":2500,"price":10.45,"orders":1}],"sell":[{"quantity":2500,"price":10.9,"orders":1},{"quantity":2500,"price":11.0,"orders":1},{"quantity":2500,"price":11.05,"orders":1},{"quantity":2500,"price":11.1,"orders":1},{"quantity":2500,"price":11.15,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|119298","symbol":"RBLBANK25APR177.5PE","last_price":10.85,"volume":340000,"average_price":10.2,"oi":120000.0,"net_change":3.7,"total_buy_quantity":265000.0,"total_sell_quantity":262500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1743587977960","oi_day_high":140000.0,"oi_day_low":120000.0},"NSE_FO:INDIGO25APR5150PE":{"ohlc":{"open":200.8,"high":200.8,"low":159.4,"close":164.3},"depth":{"buy":[{"quantity":150,"price":161.35,"orders":1},{"quantity":150,"price":157.2,"orders":1},{"quantity":150,"price":155.1,"orders":1},{"quantity":150,"price":145.95,"orders":1},{"quantity":1800,"price":145.9,"orders":1}],"sell":[{"quantity":150,"price":167.65,"orders":1},{"quantity":150,"price":171.0,"orders":1},{"quantity":150,"price":171.15,"orders":1},{"quantity":150,"price":183.3,"orders":1},{"quantity":1800,"price":183.35,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|93834","symbol":"INDIGO25APR5150PE","last_price":164.3,"volume":16500,"average_price":174.15,"oi":11850.0,"net_change":-29.8,"total_buy_quantity":10200.0,"total_sell_quantity":13650.0,"lower_circuit_limit":37.15,"upper_circuit_limit":351.05,"last_trade_time":"1743587997318","oi_day_high":12150.0,"oi_day_low":9900.0},"NSE_FO:SBILIFE25APR1540CE":{"ohlc":{"open":42.0,"high":50.75,"low":42.0,"close":48.8},"depth":{"buy":[{"quantity":375,"price":48.05,"orders":1},{"quantity":750,"price":47.75,"orders":1},{"quantity":375,"price":47.7,"orders":1},{"quantity":750,"price":47.25,"orders":1},{"quantity":750,"price":47.1,"orders":1}],"sell":[{"quantity":1125,"price":49.65,"orders":3},{"quantity":375,"price":49.7,"orders":1},{"quantity":375,"price":50.05,"orders":1},{"quantity":375,"price":50.25,"orders":1},{"quantity":375,"price":50.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|121211","symbol":"SBILIFE25APR1540CE","last_price":48.8,"volume":212250,"average_price":47.27,"oi":93750.0,"net_change":6.8,"total_buy_quantity":37500.0,"total_sell_quantity":52500.0,"lower_circuit_limit":3.6,"upper_circuit_limit":80.4,"last_trade_time":"1743587930689","oi_day_high":102000.0,"oi_day_low":67500.0},"NSE_FO:ICICIPRULI25APR590PE":{"ohlc":{"open":33.05,"high":33.05,"low":31.2,"close":31.45},"depth":{"buy":[{"quantity":3750,"price":31.4,"orders":1},{"quantity":750,"price":31.35,"orders":1},{"quantity":2250,"price":31.25,"orders":1},{"quantity":3000,"price":31.15,"orders":1},{"quantity":7500,"price":30.75,"orders":1}],"sell":[{"quantity":750,"price":33.75,"orders":1},{"quantity":750,"price":33.95,"orders":1},{"quantity":7500,"price":35.4,"orders":3},{"quantity":3750,"price":35.65,"orders":1},{"quantity":7500,"price":36.1,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|91033","symbol":"ICICIPRULI25APR590PE","last_price":31.45,"volume":11250,"average_price":32.07,"oi":77250.0,"net_change":1.4,"total_buy_quantity":84000.0,"total_sell_quantity":42750.0,"lower_circuit_limit":6.0,"upper_circuit_limit":46.0,"last_trade_time":"1743574519410","oi_day_high":84750.0,"oi_day_low":77250.0},"NSE_FO:DALBHARAT25APR1820PE":{"ohlc":{"open":65.8,"high":66.65,"low":43.55,"close":49.45},"depth":{"buy":[{"quantity":6050,"price":44.55,"orders":1},{"quantity":825,"price":41.35,"orders":1},{"quantity":1100,"price":38.75,"orders":1},{"quantity":2750,"price":37.9,"orders":1},{"quantity":825,"price":36.05,"orders":1}],"sell":[{"quantity":5500,"price":56.5,"orders":1},{"quantity":275,"price":56.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|78404","symbol":"DALBHARAT25APR1820PE","last_price":49.45,"volume":20625,"average_price":51.39,"oi":17875.0,"net_change":-13.25,"total_buy_quantity":29425.0,"total_sell_quantity":5775.0,"lower_circuit_limit":10.95,"upper_circuit_limit":114.45,"last_trade_time":"1743585515760","oi_day_high":19525.0,"oi_day_low":17325.0},"NSE_FO:ZYDUSLIFE25APR890PE":{"ohlc":{"open":35.4,"high":39.25,"low":23.5,"close":26.3},"depth":{"buy":[{"quantity":900,"price":25.8,"orders":1},{"quantity":4500,"price":25.75,"orders":1},{"quantity":900,"price":24.85,"orders":1},{"quantity":2700,"price":24.8,"orders":1},{"quantity":900,"price":23.7,"orders":1}],"sell":[{"quantity":1800,"price":26.75,"orders":2},{"quantity":900,"price":26.8,"orders":1},{"quantity":900,"price":26.95,"orders":1},{"quantity":900,"price":27.0,"orders":1},{"quantity":900,"price":27.35,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|140822","symbol":"ZYDUSLIFE25APR890PE","last_price":26.3,"volume":448200,"average_price":28.42,"oi":162000.0,"net_change":-4.9,"total_buy_quantity":118800.0,"total_sell_quantity":127800.0,"lower_circuit_limit":8.2,"upper_circuit_limit":54.2,"last_trade_time":"1743587976500","oi_day_high":171000.0,"oi_day_low":129600.0},"NSE_FO:IOC25APR130PE":{"ohlc":{"open":3.25,"high":4.6,"low":2.75,"close":2.85},"depth":{"buy":[{"quantity":58500,"price":2.8,"orders":10},{"quantity":73125,"price":2.75,"orders":10},{"quantity":48750,"price":2.7,"orders":7},{"quantity":19500,"price":2.65,"orders":4},{"quantity":9750,"price":2.6,"orders":2}],"sell":[{"quantity":24375,"price":2.9,"orders":4},{"quantity":73125,"price":2.95,"orders":10},{"quantity":63375,"price":3.0,"orders":9},{"quantity":24375,"price":3.05,"orders":5},{"quantity":9750,"price":3.1,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|121924","symbol":"IOC25APR130PE","last_price":2.85,"volume":4777500,"average_price":3.41,"oi":4455750.0,"net_change":-0.15,"total_buy_quantity":1048125.0,"total_sell_quantity":1267500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1743587994564","oi_day_high":4455750.0,"oi_day_low":4153500.0},"NSE_FO:FEDERALBNK25APR197.5CE":{"ohlc":{"open":3.0,"high":3.35,"low":2.6,"close":2.85},"depth":{"buy":[{"quantity":20000,"price":2.8,"orders":4},{"quantity":15000,"price":2.75,"orders":3},{"quantity":15000,"price":2.7,"orders":3},{"quantity":25000,"price":2.65,"orders":3},{"quantity":15000,"price":2.6,"orders":3}],"sell":[{"quantity":20000,"price":2.9,"orders":4},{"quantity":50000,"price":2.95,"orders":7},{"quantity":25000,"price":3.0,"orders":3},{"quantity":25000,"price":3.05,"orders":4},{"quantity":5000,"price":3.1,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|82217","symbol":"FEDERALBNK25APR197.5CE","last_price":2.85,"volume":1495000,"average_price":2.97,"oi":995000.0,"net_change":-0.3,"total_buy_quantity":795000.0,"total_sell_quantity":870000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1743587999152","oi_day_high":1050000.0,"oi_day_low":915000.0},"NSE_FO:ESCORTS25APR3300CE":{"ohlc":{"open":85.95,"high":87.1,"low":63.4,"close":87.0},"depth":{"buy":[{"quantity":150,"price":85.85,"orders":1},{"quantity":150,"price":85.8,"orders":1},{"quantity":150,"price":82.55,"orders":1},{"quantity":1350,"price":82.5,"orders":1},{"quantity":150,"price":80.1,"orders":1}],"sell":[{"quantity":150,"price":86.95,"orders":1},{"quantity":150,"price":87.0,"orders":1},{"quantity":150,"price":87.95,"orders":1},{"quantity":150,"price":88.0,"orders":1},{"quantity":150,"price":88.45,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|106549","symbol":"ESCORTS25APR3300CE","last_price":87.0,"volume":207300,"average_price":77.74,"oi":75000.0,"net_change":12.65,"total_buy_quantity":35550.0,"total_sell_quantity":28200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":152.8,"last_trade_time":"1743587994061","oi_day_high":82500.0,"oi_day_low":63450.0},"NSE_FO:IRFC25APR125CE":{"ohlc":{"open":4.8,"high":6.35,"low":3.85,"close":6.35},"depth":{"buy":[{"quantity":10575,"price":6.3,"orders":3},{"quantity":17625,"price":6.25,"orders":5},{"quantity":24675,"price":6.2,"orders":6},{"quantity":10575,"price":6.15,"orders":3},{"quantity":17625,"price":6.1,"orders":3}],"sell":[{"quantity":28200,"price":6.4,"orders":7},{"quantity":21150,"price":6.45,"orders":5},{"quantity":17625,"price":6.5,"orders":4},{"quantity":28200,"price":6.55,"orders":4},{"quantity":10575,"price":6.7,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|123472","symbol":"IRFC25APR125CE","last_price":6.35,"volume":6468375,"average_price":5.27,"oi":2086800.0,"net_change":1.55,"total_buy_quantity":761400.0,"total_sell_quantity":447675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1743587955251","oi_day_high":2760075.0,"oi_day_low":2086800.0},"NSE_FO:SHREECEM25APR30250PE":{"ohlc":{"open":790.1,"high":790.1,"low":644.85,"close":661.1},"depth":{"buy":[{"quantity":25,"price":657.95,"orders":1},{"quantity":25,"price":657.9,"orders":1},{"quantity":25,"price":655.0,"orders":1},{"quantity":50,"price":649.0,"orders":1},{"quantity":25,"price":645.45,"orders":1}],"sell":[{"quantity":25,"price":676.0,"orders":1},{"quantity":50,"price":692.55,"orders":1},{"quantity":25,"price":704.1,"orders":1},{"quantity":50,"price":711.45,"orders":1},{"quantity":75,"price":711.5,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|122194","symbol":"SHREECEM25APR30250PE","last_price":661.1,"volume":1225,"average_price":685.95,"oi":600.0,"net_change":-91.35,"total_buy_quantity":2550.0,"total_sell_quantity":1650.0,"lower_circuit_limit":137.9,"upper_circuit_limit":1367.0,"last_trade_time":"1743587895720","oi_day_high":675.0,"oi_day_low":500.0},"NSE_FO:TATATECH25APR690CE":{"ohlc":{"open":13.5,"high":17.65,"low":12.9,"close":17.55},"depth":{"buy":[{"quantity":700,"price":17.45,"orders":1},{"quantity":700,"price":17.4,"orders":1},{"quantity":700,"price":17.35,"orders":1},{"quantity":700,"price":17.3,"orders":1},{"quantity":700,"price":17.25,"orders":1}],"sell":[{"quantity":700,"price":17.75,"orders":1},{"quantity":700,"price":17.85,"orders":1},{"quantity":1400,"price":17.9,"orders":2},{"quantity":700,"price":17.95,"orders":1},{"quantity":1400,"price":18.0,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|130623","symbol":"TATATECH25APR690CE","last_price":17.55,"volume":115500,"average_price":15.89,"oi":84700.0,"net_change":2.3,"total_buy_quantity":144900.0,"total_sell_quantity":66500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1743587921023","oi_day_high":104300.0,"oi_day_low":84700.0},"NSE_FO:PATANJALI25APR1780CE":{"ohlc":{"open":82.35,"high":84.85,"low":74.4,"close":84.85},"depth":{"buy":[{"quantity":300,"price":83.3,"orders":1},{"quantity":300,"price":83.25,"orders":1},{"quantity":300,"price":81.45,"orders":1},{"quantity":300,"price":81.4,"orders":1},{"quantity":300,"price":79.3,"orders":1}],"sell":[{"quantity":300,"price":85.15,"orders":1},{"quantity":300,"price":85.4,"orders":1},{"quantity":300,"price":88.0,"orders":1},{"quantity":300,"price":88.05,"orders":1},{"quantity":300,"price":92.15,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|113136","symbol":"PATANJALI25APR1780CE","last_price":84.85,"volume":3300,"average_price":80.08,"oi":600.0,"net_change":2.4,"total_buy_quantity":12600.0,"total_sell_quantity":27600.0,"lower_circuit_limit":9.0,"upper_circuit_limit":137.8,"last_trade_time":"1743587772654","oi_day_high":600.0,"oi_day_low":300.0},"NSE_FO:CIPLA25APR1480CE":{"ohlc":{"open":25.7,"high":29.85,"low":19.5,"close":27.8},"depth":{"buy":[{"quantity":325,"price":27.7,"orders":1},{"quantity":325,"price":27.65,"orders":1},{"quantity":325,"price":27.6,"orders":1},{"quantity":975,"price":27.55,"orders":2},{"quantity":650,"price":27.5,"orders":2}],"sell":[{"quantity":325,"price":27.9,"orders":1},{"quantity":650,"price":27.95,"orders":2},{"quantity":325,"price":28.0,"orders":1},{"quantity":325,"price":28.05,"orders":1},{"quantity":325,"price":28.1,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|99767","symbol":"CIPLA25APR1480CE","last_price":27.8,"volume":527800,"average_price":24.93,"oi":192725.0,"net_change":3.4,"total_buy_quantity":128050.0,"total_sell_quantity":60125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.45,"last_trade_time":"1743587995048","oi_day_high":194350.0,"oi_day_low":171275.0},"NSE_FO:EICHERMOT25APR5300PE":{"ohlc":{"open":113.6,"high":113.65,"low":81.8,"close":97.2},"depth":{"buy":[{"quantity":175,"price":96.1,"orders":1},{"quantity":350,"price":96.05,"orders":1},{"quantity":175,"price":95.45,"orders":1},{"quantity":350,"price":95.05,"orders":1},{"quantity":350,"price":94.05,"orders":1}],"sell":[{"quantity":175,"price":97.15,"orders":1},{"quantity":175,"price":97.2,"orders":1},{"quantity":175,"price":99.35,"orders":1},{"quantity":525,"price":99.4,"orders":1},{"quantity":175,"price":105.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|106278","symbol":"EICHERMOT25APR5300PE","last_price":97.2,"volume":260050,"average_price":95.58,"oi":109025.0,"net_change":-19.4,"total_buy_quantity":40600.0,"total_sell_quantity":17325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":238.05,"last_trade_time":"1743587988071","oi_day_high":110775.0,"oi_day_low":100100.0},"NSE_FO:MCX25APR5200CE":{"ohlc":{"open":240.15,"high":382.3,"low":226.2,"close":336.55},"depth":{"buy":[{"quantity":100,"price":335.2,"orders":1},{"quantity":100,"price":335.15,"orders":1},{"quantity":100,"price":335.05,"orders":1},{"quantity":200,"price":332.6,"orders":1},{"quantity":200,"price":329.5,"orders":1}],"sell":[{"quantity":100,"price":337.0,"orders":1},{"quantity":100,"price":338.75,"orders":1},{"quantity":100,"price":338.8,"orders":1},{"quantity":200,"price":338.95,"orders":1},{"quantity":100,"price":339.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|132018","symbol":"MCX25APR5200CE","last_price":336.55,"volume":81300,"average_price":310.37,"oi":37300.0,"net_change":87.65,"total_buy_quantity":7500.0,"total_sell_quantity":12000.0,"lower_circuit_limit":23.85,"upper_circuit_limit":473.95,"last_trade_time":"1743587908198","oi_day_high":39200.0,"oi_day_low":36300.0},"NSE_FO:DEEPAKNTR25APR2000PE":{"ohlc":{"open":62.6,"high":74.75,"low":40.0,"close":44.4},"depth":{"buy":[{"quantity":300,"price":42.9,"orders":1},{"quantity":300,"price":42.85,"orders":1},{"quantity":300,"price":42.6,"orders":1},{"quantity":300,"price":42.55,"orders":1},{"quantity":900,"price":42.5,"orders":1}],"sell":[{"quantity":300,"price":44.35,"orders":1},{"quantity":300,"price":44.4,"orders":1},{"quantity":300,"price":44.8,"orders":1},{"quantity":300,"price":44.95,"orders":1},{"quantity":900,"price":45.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|103722","symbol":"DEEPAKNTR25APR2000PE","last_price":44.4,"volume":124500,"average_price":49.99,"oi":116100.0,"net_change":-17.4,"total_buy_quantity":63900.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.7,"last_trade_time":"1743587980869","oi_day_high":116100.0,"oi_day_low":108600.0},"NSE_FO:SOLARINDS25APR11000PE":{"ohlc":{"open":348.25,"high":376.9,"low":281.4,"close":291.0},"depth":{"buy":[{"quantity":150,"price":283.95,"orders":2},{"quantity":75,"price":282.0,"orders":1},{"quantity":225,"price":274.5,"orders":2},{"quantity":75,"price":270.2,"orders":1},{"quantity":75,"price":270.15,"orders":1}],"sell":[{"quantity":75,"price":294.55,"orders":1},{"quantity":75,"price":294.6,"orders":1},{"quantity":75,"price":299.95,"orders":1},{"quantity":75,"price":300.0,"orders":1},{"quantity":75,"price":313.15,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|149452","symbol":"SOLARINDS25APR11000PE","last_price":291.0,"volume":27075,"average_price":326.56,"oi":23100.0,"net_change":-36.35,"total_buy_quantity":7575.0,"total_sell_quantity":10725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":665.35,"last_trade_time":"1743587912197","oi_day_high":23925.0,"oi_day_low":17700.0},"NSE_FO:HINDPETRO25APR360CE":{"ohlc":{"open":14.8,"high":14.8,"low":10.1,"close":13.35},"depth":{"buy":[{"quantity":8100,"price":13.45,"orders":2},{"quantity":2025,"price":13.4,"orders":1},{"quantity":4050,"price":13.35,"orders":1},{"quantity":2025,"price":13.3,"orders":1},{"quantity":6075,"price":13.25,"orders":2}],"sell":[{"quantity":4050,"price":13.6,"orders":2},{"quantity":6075,"price":13.65,"orders":2},{"quantity":2025,"price":13.75,"orders":1},{"quantity":4050,"price":13.8,"orders":2},{"quantity":8100,"price":13.85,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|115340","symbol":"HINDPETRO25APR360CE","last_price":13.35,"volume":2695275,"average_price":12.11,"oi":1016550.0,"net_change":-1.3,"total_buy_quantity":317925.0,"total_sell_quantity":285525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1743587993854","oi_day_high":1121850.0,"oi_day_low":945675.0},"NSE_FO:GMRAIRPORT25APR76CE":{"ohlc":{"open":3.3,"high":4.45,"low":2.45,"close":4.45},"depth":{"buy":[{"quantity":22500,"price":4.3,"orders":4},{"quantity":28125,"price":4.25,"orders":4},{"quantity":22500,"price":4.2,"orders":4},{"quantity":28125,"price":4.15,"orders":4},{"quantity":39375,"price":4.1,"orders":3}],"sell":[{"quantity":11250,"price":4.4,"orders":2},{"quantity":22500,"price":4.45,"orders":4},{"quantity":16875,"price":4.5,"orders":3},{"quantity":11250,"price":4.55,"orders":2},{"quantity":5625,"price":4.6,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|108642","symbol":"GMRAIRPORT25APR76CE","last_price":4.45,"volume":1687500,"average_price":3.38,"oi":517500.0,"net_change":1.2,"total_buy_quantity":1175625.0,"total_sell_quantity":781875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1743587758030","oi_day_high":607500.0,"oi_day_low":495000.0},"NSE_FO:ASIANPAINT25APR2340CE":{"ohlc":{"open":37.0,"high":41.75,"low":30.3,"close":33.85},"depth":{"buy":[{"quantity":400,"price":33.4,"orders":2},{"quantity":200,"price":33.35,"orders":1},{"quantity":200,"price":33.3,"orders":1},{"quantity":200,"price":33.2,"orders":1},{"quantity":200,"price":33.15,"orders":1}],"sell":[{"quantity":200,"price":33.7,"orders":1},{"quantity":200,"price":33.75,"orders":1},{"quantity":200,"price":33.85,"orders":1},{"quantity":600,"price":33.9,"orders":2},{"quantity":200,"price":33.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|67426","symbol":"ASIANPAINT25APR2340CE","last_price":33.85,"volume":316800,"average_price":33.88,"oi":150800.0,"net_change":-6.6,"total_buy_quantity":48800.0,"total_sell_quantity":44400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.95,"last_trade_time":"1743587929582","oi_day_high":157200.0,"oi_day_low":124800.0},"NSE_FO:ULTRACEMCO25APR11600CE":{"ohlc":{"open":161.35,"high":161.35,"low":118.65,"close":138.0},"depth":{"buy":[{"quantity":100,"price":138.45,"orders":1},{"quantity":50,"price":138.4,"orders":1},{"quantity":50,"price":138.3,"orders":1},{"quantity":100,"price":138.05,"orders":1},{"quantity":50,"price":137.95,"orders":1}],"sell":[{"quantity":50,"price":139.95,"orders":1},{"quantity":50,"price":140.0,"orders":1},{"quantity":50,"price":140.7,"orders":1},{"quantity":100,"price":140.9,"orders":1},{"quantity":100,"price":140.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|155965","symbol":"ULTRACEMCO25APR11600CE","last_price":138.0,"volume":69450,"average_price":131.77,"oi":38700.0,"net_change":-43.1,"total_buy_quantity":10200.0,"total_sell_quantity":10800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":405.25,"last_trade_time":"1743587958218","oi_day_high":42500.0,"oi_day_low":38700.0},"NSE_FO:IOC25APR130CE":{"ohlc":{"open":4.05,"high":4.6,"low":3.1,"close":4.4},"depth":{"buy":[{"quantity":4875,"price":4.4,"orders":1},{"quantity":63375,"price":4.35,"orders":10},{"quantity":48750,"price":4.3,"orders":7},{"quantity":29250,"price":4.25,"orders":5},{"quantity":14625,"price":4.2,"orders":3}],"sell":[{"quantity":24375,"price":4.45,"orders":3},{"quantity":34125,"price":4.5,"orders":6},{"quantity":53625,"price":4.55,"orders":8},{"quantity":48750,"price":4.6,"orders":9},{"quantity":14625,"price":4.65,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|121923","symbol":"IOC25APR130CE","last_price":4.4,"volume":7839000,"average_price":3.8,"oi":4787250.0,"net_change":-0.35,"total_buy_quantity":1145625.0,"total_sell_quantity":1335750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1743587999215","oi_day_high":5031000.0,"oi_day_low":4709250.0},"NSE_FO:IRB25APR46PE":{"ohlc":{"open":1.95,"high":2.2,"low":1.4,"close":1.45},"depth":{"buy":[{"quantity":92250,"price":1.35,"orders":5},{"quantity":71750,"price":1.3,"orders":3},{"quantity":92250,"price":1.25,"orders":3},{"quantity":71750,"price":1.2,"orders":2},{"quantity":164000,"price":1.15,"orders":3}],"sell":[{"quantity":30750,"price":1.45,"orders":3},{"quantity":71750,"price":1.5,"orders":2},{"quantity":102500,"price":1.6,"orders":3},{"quantity":51250,"price":1.65,"orders":1},{"quantity":205000,"price":1.7,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|122247","symbol":"IRB25APR46PE","last_price":1.45,"volume":789250,"average_price":1.68,"oi":1455500.0,"net_change":-0.35,"total_buy_quantity":1373500.0,"total_sell_quantity":1250500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1743585700442","oi_day_high":1476000.0,"oi_day_low":1230000.0},"NSE_FO:HINDUNILVR25APR2240PE":{"ohlc":{"open":40.2,"high":70.8,"low":40.2,"close":42.25},"depth":{"buy":[{"quantity":300,"price":42.35,"orders":1},{"quantity":300,"price":42.3,"orders":1},{"quantity":300,"price":41.3,"orders":1},{"quantity":300,"price":41.1,"orders":1},{"quantity":900,"price":41.05,"orders":1}],"sell":[{"quantity":600,"price":42.65,"orders":2},{"quantity":300,"price":42.75,"orders":1},{"quantity":300,"price":43.45,"orders":1},{"quantity":300,"price":43.5,"orders":1},{"quantity":900,"price":43.75,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|115725","symbol":"HINDUNILVR25APR2240PE","last_price":42.25,"volume":399300,"average_price":51.72,"oi":172800.0,"net_change":2.05,"total_buy_quantity":43500.0,"total_sell_quantity":33900.0,"lower_circuit_limit":1.1,"upper_circuit_limit":79.3,"last_trade_time":"1743587995443","oi_day_high":172800.0,"oi_day_low":132900.0},"NSE_FO:APOLLOHOSP25APR6500CE":{"ohlc":{"open":266.0,"high":315.0,"low":258.5,"close":301.0},"depth":{"buy":[{"quantity":125,"price":295.35,"orders":1},{"quantity":125,"price":295.3,"orders":1},{"quantity":250,"price":295.05,"orders":1},{"quantity":125,"price":290.35,"orders":1},{"quantity":500,"price":290.3,"orders":1}],"sell":[{"quantity":125,"price":299.75,"orders":1},{"quantity":500,"price":299.8,"orders":2},{"quantity":250,"price":299.9,"orders":2},{"quantity":125,"price":300.35,"orders":1},{"quantity":125,"price":302.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|88295","symbol":"APOLLOHOSP25APR6500CE","last_price":301.0,"volume":11000,"average_price":295.27,"oi":18125.0,"net_change":68.6,"total_buy_quantity":12375.0,"total_sell_quantity":12625.0,"lower_circuit_limit":42.05,"upper_circuit_limit":422.75,"last_trade_time":"1743587993160","oi_day_high":20750.0,"oi_day_low":17750.0},"NSE_FO:M&MFIN25APR290CE":{"ohlc":{"open":5.4,"high":6.2,"low":3.25,"close":3.45},"depth":{"buy":[{"quantity":14000,"price":3.4,"orders":3},{"quantity":8000,"price":3.35,"orders":4},{"quantity":8000,"price":3.3,"orders":4},{"quantity":8000,"price":3.25,"orders":4},{"quantity":12000,"price":3.2,"orders":4}],"sell":[{"quantity":4000,"price":3.45,"orders":2},{"quantity":10000,"price":3.5,"orders":5},{"quantity":16000,"price":3.55,"orders":6},{"quantity":10000,"price":3.6,"orders":5},{"quantity":4000,"price":3.65,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|130844","symbol":"M&MFIN25APR290CE","last_price":3.45,"volume":2302000,"average_price":4.13,"oi":1686000.0,"net_change":-2.25,"total_buy_quantity":434000.0,"total_sell_quantity":472000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1743587976865","oi_day_high":1772000.0,"oi_day_low":1200000.0},"NSE_FO:BHARATFORG25APR1160CE":{"ohlc":{"open":33.05,"high":37.0,"low":27.85,"close":34.25},"depth":{"buy":[{"quantity":500,"price":33.3,"orders":1},{"quantity":500,"price":33.15,"orders":1},{"quantity":500,"price":33.1,"orders":1},{"quantity":500,"price":33.05,"orders":1},{"quantity":1000,"price":33.0,"orders":1}],"sell":[{"quantity":500,"price":34.25,"orders":1},{"quantity":1000,"price":34.3,"orders":1},{"quantity":1000,"price":34.35,"orders":1},{"quantity":500,"price":34.65,"orders":1},{"quantity":500,"price":34.7,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|95446","symbol":"BHARATFORG25APR1160CE","last_price":34.25,"volume":458500,"average_price":33.9,"oi":316000.0,"net_change":1.85,"total_buy_quantity":154500.0,"total_sell_quantity":130000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.25,"last_trade_time":"1743587987821","oi_day_high":355500.0,"oi_day_low":312000.0},"NSE_FO:ABCAPITAL25APR185PE":{"ohlc":{"open":5.45,"high":6.45,"low":3.2,"close":3.25},"depth":{"buy":[{"quantity":10800,"price":3.25,"orders":4},{"quantity":13500,"price":3.2,"orders":5},{"quantity":18900,"price":3.15,"orders":5},{"quantity":10800,"price":3.1,"orders":4},{"quantity":2700,"price":3.05,"orders":1}],"sell":[{"quantity":13500,"price":3.35,"orders":4},{"quantity":8100,"price":3.4,"orders":3},{"quantity":8100,"price":3.45,"orders":3},{"quantity":16200,"price":3.5,"orders":4},{"quantity":5400,"price":3.55,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|83775","symbol":"ABCAPITAL25APR185PE","last_price":3.25,"volume":2068200,"average_price":4.18,"oi":1096200.0,"net_change":-2.3,"total_buy_quantity":637200.0,"total_sell_quantity":688500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1743587969278","oi_day_high":1128600.0,"oi_day_low":893700.0},"NSE_FO:MRF25APR113500CE":{"ohlc":{"open":2617.65,"high":3616.2,"low":2421.65,"close":3600.0},"depth":{"buy":[{"quantity":5,"price":3271.25,"orders":1},{"quantity":80,"price":3271.2,"orders":1},{"quantity":35,"price":2897.3,"orders":2},{"quantity":15,"price":2893.65,"orders":1},{"quantity":50,"price":2853.65,"orders":1}],"sell":[{"quantity":5,"price":4096.9,"orders":1},{"quantity":80,"price":4096.95,"orders":1},{"quantity":15,"price":4385.95,"orders":1},{"quantity":20,"price":4500.3,"orders":1},{"quantity":50,"price":4673.4,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|106519","symbol":"MRF25APR113500CE","last_price":3600.0,"volume":150,"average_price":3138.69,"oi":65.0,"net_change":982.35,"total_buy_quantity":260.0,"total_sell_quantity":260.0,"lower_circuit_limit":382.6,"upper_circuit_limit":4852.7,"last_trade_time":"1743586425228","oi_day_high":80.0,"oi_day_low":45.0},"NSE_FO:DIVISLAB25APR5850CE":{"ohlc":{"open":66.5,"high":102.95,"low":66.5,"close":99.2},"depth":{"buy":[{"quantity":200,"price":99.45,"orders":1},{"quantity":200,"price":99.2,"orders":1},{"quantity":200,"price":97.85,"orders":1},{"quantity":200,"price":94.65,"orders":1},{"quantity":200,"price":90.05,"orders":1}],"sell":[{"quantity":200,"price":101.8,"orders":1},{"quantity":200,"price":101.95,"orders":1},{"quantity":200,"price":103.2,"orders":1},{"quantity":100,"price":103.25,"orders":1},{"quantity":200,"price":104.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|79466","symbol":"DIVISLAB25APR5850CE","last_price":99.2,"volume":26800,"average_price":83.97,"oi":14400.0,"net_change":30.25,"total_buy_quantity":12100.0,"total_sell_quantity":10400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":149.45,"last_trade_time":"1743587985970","oi_day_high":16700.0,"oi_day_low":14200.0},"NSE_FO:BALKRISIND25APR2560PE":{"ohlc":{"open":76.15,"high":81.0,"low":58.45,"close":59.55},"depth":{"buy":[{"quantity":300,"price":57.85,"orders":1},{"quantity":300,"price":57.8,"orders":1},{"quantity":300,"price":54.05,"orders":1},{"quantity":900,"price":53.45,"orders":1},{"quantity":600,"price":50.25,"orders":1}],"sell":[{"quantity":300,"price":60.35,"orders":1},{"quantity":300,"price":60.4,"orders":1},{"quantity":600,"price":62.35,"orders":1},{"quantity":600,"price":65.95,"orders":1},{"quantity":300,"price":66.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|93439","symbol":"BALKRISIND25APR2560PE","last_price":59.55,"volume":18900,"average_price":68.09,"oi":16800.0,"net_change":-28.65,"total_buy_quantity":19800.0,"total_sell_quantity":28200.0,"lower_circuit_limit":16.65,"upper_circuit_limit":159.75,"last_trade_time":"1743587979848","oi_day_high":16800.0,"oi_day_low":12900.0},"NSE_FO:CGPOWER25APR640CE":{"ohlc":{"open":16.0,"high":21.0,"low":13.45,"close":20.0},"depth":{"buy":[{"quantity":725,"price":19.15,"orders":1},{"quantity":725,"price":19.1,"orders":1},{"quantity":1450,"price":18.55,"orders":1},{"quantity":2175,"price":18.5,"orders":1},{"quantity":1450,"price":17.4,"orders":1}],"sell":[{"quantity":725,"price":19.9,"orders":1},{"quantity":1450,"price":19.95,"orders":1},{"quantity":725,"price":20.0,"orders":1},{"quantity":3625,"price":20.2,"orders":3},{"quantity":1450,"price":20.75,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|99027","symbol":"CGPOWER25APR640CE","last_price":20.0,"volume":229100,"average_price":16.84,"oi":276225.0,"net_change":3.1,"total_buy_quantity":136300.0,"total_sell_quantity":154425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1743587922158","oi_day_high":285650.0,"oi_day_low":273325.0},"NSE_FO:DIXON25APR13500CE":{"ohlc":{"open":375.0,"high":601.45,"low":366.85,"close":568.85},"depth":{"buy":[{"quantity":50,"price":568.0,"orders":1},{"quantity":100,"price":563.1,"orders":1},{"quantity":150,"price":562.95,"orders":1},{"quantity":50,"price":562.35,"orders":1},{"quantity":150,"price":561.7,"orders":1}],"sell":[{"quantity":100,"price":568.1,"orders":1},{"quantity":150,"price":568.15,"orders":1},{"quantity":150,"price":569.05,"orders":1},{"quantity":150,"price":569.8,"orders":1},{"quantity":150,"price":570.35,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|104645","symbol":"DIXON25APR13500CE","last_price":568.85,"volume":514550,"average_price":488.85,"oi":91850.0,"net_change":198.25,"total_buy_quantity":8900.0,"total_sell_quantity":15900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1214.05,"last_trade_time":"1743587992794","oi_day_high":121550.0,"oi_day_low":91850.0},"NSE_FO:BANKINDIA25APR108CE":{"ohlc":{"open":6.1,"high":6.55,"low":4.15,"close":5.9},"depth":{"buy":[{"quantity":14475,"price":6.05,"orders":2},{"quantity":4825,"price":5.95,"orders":1},{"quantity":24125,"price":5.75,"orders":1},{"quantity":48250,"price":5.65,"orders":3},{"quantity":91675,"price":5.6,"orders":2}],"sell":[{"quantity":4825,"price":6.2,"orders":1},{"quantity":4825,"price":6.25,"orders":1},{"quantity":4825,"price":6.55,"orders":1},{"quantity":33775,"price":6.6,"orders":2},{"quantity":4825,"price":6.65,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|94460","symbol":"BANKINDIA25APR108CE","last_price":5.9,"volume":463200,"average_price":5.17,"oi":381175.0,"net_change":0.3,"total_buy_quantity":530750.0,"total_sell_quantity":598300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1743578850422","oi_day_high":439075.0,"oi_day_low":376350.0},"NSE_FO:SBICARD25APR870CE":{"ohlc":{"open":20.05,"high":21.35,"low":15.4,"close":15.7},"depth":{"buy":[{"quantity":800,"price":15.55,"orders":1},{"quantity":1600,"price":15.5,"orders":2},{"quantity":800,"price":15.45,"orders":1},{"quantity":6400,"price":15.4,"orders":3},{"quantity":800,"price":15.35,"orders":1}],"sell":[{"quantity":2400,"price":15.7,"orders":1},{"quantity":800,"price":15.9,"orders":1},{"quantity":800,"price":15.95,"orders":1},{"quantity":800,"price":16.1,"orders":1},{"quantity":2400,"price":16.15,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|142233","symbol":"SBICARD25APR870CE","last_price":15.7,"volume":472800,"average_price":18.84,"oi":569600.0,"net_change":-4.45,"total_buy_quantity":148000.0,"total_sell_quantity":227200.0,"lower_circuit_limit":0.15,"upper_circuit_limit":40.15,"last_trade_time":"1743587993915","oi_day_high":571200.0,"oi_day_low":498400.0},"NSE_FO:ZOMATO25APR205CE":{"ohlc":{"open":8.05,"high":12.55,"low":7.6,"close":12.3},"depth":{"buy":[{"quantity":10000,"price":12.25,"orders":3},{"quantity":2000,"price":12.2,"orders":1},{"quantity":4000,"price":12.15,"orders":2},{"quantity":4000,"price":12.1,"orders":2},{"quantity":12000,"price":12.05,"orders":3}],"sell":[{"quantity":10000,"price":12.4,"orders":4},{"quantity":16000,"price":12.45,"orders":5},{"quantity":16000,"price":12.5,"orders":4},{"quantity":8000,"price":12.55,"orders":2},{"quantity":16000,"price":12.6,"orders":6}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|140593","symbol":"ZOMATO25APR205CE","last_price":12.3,"volume":11668000,"average_price":9.76,"oi":2808000.0,"net_change":4.6,"total_buy_quantity":392000.0,"total_sell_quantity":430000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1743587999234","oi_day_high":4958000.0,"oi_day_low":2808000.0},"NSE_FO:ICICIBANK25APR1340CE":{"ohlc":{"open":25.25,"high":30.5,"low":24.2,"close":27.4},"depth":{"buy":[{"quantity":700,"price":27.25,"orders":1},{"quantity":700,"price":27.2,"orders":1},{"quantity":1400,"price":27.15,"orders":2},{"quantity":700,"price":27.1,"orders":1},{"quantity":7700,"price":27.05,"orders":3}],"sell":[{"quantity":700,"price":27.5,"orders":1},{"quantity":700,"price":27.55,"orders":1},{"quantity":700,"price":27.6,"orders":1},{"quantity":2800,"price":27.7,"orders":2},{"quantity":700,"price":27.8,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|116723","symbol":"ICICIBANK25APR1340CE","last_price":27.4,"volume":2286200,"average_price":27.34,"oi":729400.0,"net_change":5.6,"total_buy_quantity":191100.0,"total_sell_quantity":147000.0,"lower_circuit_limit":0.95,"upper_circuit_limit":63.35,"last_trade_time":"1743587998353","oi_day_high":844900.0,"oi_day_low":679000.0},"NSE_FO:KPITTECH25APR1340PE":{"ohlc":{"open":79.35,"high":84.1,"low":73.3,"close":76.9},"depth":{"buy":[{"quantity":400,"price":74.7,"orders":1},{"quantity":400,"price":74.65,"orders":1},{"quantity":400,"price":73.2,"orders":1},{"quantity":1200,"price":71.35,"orders":1},{"quantity":4000,"price":68.45,"orders":1}],"sell":[{"quantity":1200,"price":80.4,"orders":3},{"quantity":400,"price":80.45,"orders":1},{"quantity":400,"price":80.6,"orders":1},{"quantity":400,"price":80.65,"orders":1},{"quantity":1200,"price":80.9,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|100249","symbol":"KPITTECH25APR1340PE","last_price":76.9,"volume":13600,"average_price":79.7,"oi":22800.0,"net_change":-26.95,"total_buy_quantity":14000.0,"total_sell_quantity":36800.0,"lower_circuit_limit":29.65,"upper_circuit_limit":150.55,"last_trade_time":"1743587271670","oi_day_high":22800.0,"oi_day_low":19200.0},"NSE_FO:RBLBANK25APR177.5CE":{"ohlc":{"open":4.5,"high":5.45,"low":3.4,"close":4.1},"depth":{"buy":[{"quantity":5000,"price":4.05,"orders":1},{"quantity":5000,"price":4.0,"orders":2},{"quantity":5000,"price":3.95,"orders":2},{"quantity":5000,"price":3.9,"orders":2},{"quantity":17500,"price":3.85,"orders":3}],"sell":[{"quantity":2500,"price":4.15,"orders":1},{"quantity":5000,"price":4.2,"orders":2},{"quantity":7500,"price":4.25,"orders":3},{"quantity":5000,"price":4.3,"orders":2},{"quantity":5000,"price":4.35,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|119297","symbol":"RBLBANK25APR177.5CE","last_price":4.1,"volume":605000,"average_price":4.34,"oi":182500.0,"net_change":-2.5,"total_buy_quantity":515000.0,"total_sell_quantity":547500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1743587984455","oi_day_high":182500.0,"oi_day_low":130000.0},"NSE_FO:HEROMOTOCO25APR3750CE":{"ohlc":{"open":115.05,"high":129.9,"low":103.0,"close":124.95},"depth":{"buy":[{"quantity":150,"price":122.95,"orders":1},{"quantity":150,"price":122.9,"orders":1},{"quantity":150,"price":122.5,"orders":1},{"quantity":150,"price":121.45,"orders":1},{"quantity":150,"price":120.75,"orders":1}],"sell":[{"quantity":150,"price":124.95,"orders":1},{"quantity":300,"price":125.0,"orders":1},{"quantity":150,"price":127.4,"orders":1},{"quantity":150,"price":127.45,"orders":1},{"quantity":150,"price":128.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|87697","symbol":"HEROMOTOCO25APR3750CE","last_price":124.95,"volume":210600,"average_price":118.43,"oi":83100.0,"net_change":3.55,"total_buy_quantity":15150.0,"total_sell_quantity":24150.0,"lower_circuit_limit":23.1,"upper_circuit_limit":219.7,"last_trade_time":"1743587995017","oi_day_high":88350.0,"oi_day_low":74550.0},"NSE_FO:UNIONBANK25APR125CE":{"ohlc":{"open":4.05,"high":6.6,"low":3.5,"close":6.6},"depth":{"buy":[{"quantity":8850,"price":6.5,"orders":1},{"quantity":17700,"price":6.45,"orders":3},{"quantity":4425,"price":6.4,"orders":1},{"quantity":13275,"price":6.35,"orders":2},{"quantity":22125,"price":6.3,"orders":3}],"sell":[{"quantity":39825,"price":6.65,"orders":7},{"quantity":13275,"price":6.7,"orders":2},{"quantity":39825,"price":6.75,"orders":5},{"quantity":4425,"price":6.8,"orders":1},{"quantity":17700,"price":6.85,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|137707","symbol":"UNIONBANK25APR125CE","last_price":6.6,"volume":2292150,"average_price":4.96,"oi":1163775.0,"net_change":1.95,"total_buy_quantity":769950.0,"total_sell_quantity":694725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1743587986594","oi_day_high":1305375.0,"oi_day_low":1163775.0},"NSE_FO:PETRONET25APR295CE":{"ohlc":{"open":11.8,"high":12.7,"low":9.55,"close":12.1},"depth":{"buy":[{"quantity":1500,"price":12.05,"orders":1},{"quantity":6000,"price":12.0,"orders":2},{"quantity":1500,"price":11.8,"orders":1},{"quantity":1500,"price":11.75,"orders":1},{"quantity":1500,"price":11.7,"orders":1}],"sell":[{"quantity":1500,"price":12.2,"orders":1},{"quantity":1500,"price":12.25,"orders":1},{"quantity":1500,"price":12.3,"orders":1},{"quantity":3000,"price":12.35,"orders":2},{"quantity":1500,"price":12.4,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|114494","symbol":"PETRONET25APR295CE","last_price":12.1,"volume":402000,"average_price":11.23,"oi":244500.0,"net_change":0.35,"total_buy_quantity":237000.0,"total_sell_quantity":157500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1743587987847","oi_day_high":268500.0,"oi_day_low":217500.0},"NSE_FO:AXISBANK25APR1100CE":{"ohlc":{"open":20.85,"high":24.45,"low":18.35,"close":20.45},"depth":{"buy":[{"quantity":625,"price":20.4,"orders":1},{"quantity":625,"price":20.35,"orders":1},{"quantity":6875,"price":20.3,"orders":2},{"quantity":2500,"price":20.25,"orders":2},{"quantity":5000,"price":20.2,"orders":3}],"sell":[{"quantity":5000,"price":20.5,"orders":3},{"quantity":27500,"price":20.55,"orders":4},{"quantity":4375,"price":20.6,"orders":2},{"quantity":625,"price":20.65,"orders":1},{"quantity":3125,"price":20.7,"orders":4}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|91896","symbol":"AXISBANK25APR1100CE","last_price":20.45,"volume":3040000,"average_price":21.46,"oi":2035625.0,"net_change":-0.5,"total_buy_quantity":206250.0,"total_sell_quantity":490000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.95,"last_trade_time":"1743587999860","oi_day_high":2110625.0,"oi_day_low":1871250.0},"NSE_FO:RELIANCE25APR1280CE":{"ohlc":{"open":17.05,"high":17.05,"low":13.4,"close":14.3},"depth":{"buy":[{"quantity":1000,"price":14.25,"orders":2},{"quantity":19000,"price":14.2,"orders":6},{"quantity":1500,"price":14.15,"orders":2},{"quantity":3000,"price":14.1,"orders":3},{"quantity":3000,"price":14.05,"orders":4}],"sell":[{"quantity":1000,"price":14.35,"orders":2},{"quantity":4500,"price":14.4,"orders":4},{"quantity":7500,"price":14.45,"orders":4},{"quantity":9000,"price":14.5,"orders":4},{"quantity":14500,"price":14.55,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|141563","symbol":"RELIANCE25APR1280CE","last_price":14.3,"volume":6212500,"average_price":14.77,"oi":5207500.0,"net_change":-3.1,"total_buy_quantity":335000.0,"total_sell_quantity":301000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1743587996729","oi_day_high":5246000.0,"oi_day_low":3438000.0},"NSE_FO:ICICIPRULI25APR590CE":{"ohlc":{"open":9.6,"high":10.65,"low":7.45,"close":9.85},"depth":{"buy":[{"quantity":1500,"price":9.6,"orders":2},{"quantity":1500,"price":9.45,"orders":1},{"quantity":750,"price":9.3,"orders":1},{"quantity":22500,"price":8.3,"orders":1},{"quantity":5250,"price":7.1,"orders":2}],"sell":[{"quantity":750,"price":9.85,"orders":1},{"quantity":1500,"price":9.9,"orders":2},{"quantity":2250,"price":10.0,"orders":3},{"quantity":750,"price":10.05,"orders":1},{"quantity":750,"price":10.1,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|91032","symbol":"ICICIPRULI25APR590CE","last_price":9.85,"volume":84750,"average_price":8.92,"oi":90750.0,"net_change":-0.8,"total_buy_quantity":170250.0,"total_sell_quantity":139500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1743587922509","oi_day_high":92250.0,"oi_day_low":82500.0},"NSE_FO:DLF25APR690PE":{"ohlc":{"open":37.85,"high":37.9,"low":22.7,"close":24.1},"depth":{"buy":[{"quantity":5775,"price":24.1,"orders":2},{"quantity":1650,"price":24.05,"orders":1},{"quantity":3300,"price":23.85,"orders":2},{"quantity":1650,"price":23.75,"orders":1},{"quantity":1650,"price":23.7,"orders":1}],"sell":[{"quantity":1650,"price":24.35,"orders":1},{"quantity":825,"price":24.75,"orders":1},{"quantity":1650,"price":24.85,"orders":1},{"quantity":825,"price":24.9,"orders":1},{"quantity":1650,"price":25.2,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|80361","symbol":"DLF25APR690PE","last_price":24.1,"volume":368775,"average_price":25.91,"oi":607200.0,"net_change":-12.45,"total_buy_quantity":86625.0,"total_sell_quantity":115500.0,"lower_circuit_limit":11.0,"upper_circuit_limit":62.1,"last_trade_time":"1743587999234","oi_day_high":608850.0,"oi_day_low":574200.0},"NSE_FO:HAL25APR4150PE":{"ohlc":{"open":147.15,"high":168.3,"low":113.2,"close":121.0},"depth":{"buy":[{"quantity":150,"price":118.55,"orders":1},{"quantity":150,"price":118.5,"orders":1},{"quantity":150,"price":118.0,"orders":1},{"quantity":1500,"price":107.8,"orders":1},{"quantity":150,"price":107.7,"orders":1}],"sell":[{"quantity":150,"price":122.65,"orders":1},{"quantity":150,"price":122.7,"orders":1},{"quantity":150,"price":122.9,"orders":1},{"quantity":150,"price":122.95,"orders":1},{"quantity":150,"price":124.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|85347","symbol":"HAL25APR4150PE","last_price":121.0,"volume":572100,"average_price":142.64,"oi":163650.0,"net_change":-12.05,"total_buy_quantity":25200.0,"total_sell_quantity":63900.0,"lower_circuit_limit":6.7,"upper_circuit_limit":259.4,"last_trade_time":"1743587999416","oi_day_high":183900.0,"oi_day_low":104400.0},"NSE_FO:IIFL25APR335PE":{"ohlc":{"open":17.55,"high":19.1,"low":11.95,"close":12.25},"depth":{"buy":[{"quantity":3100,"price":12.05,"orders":2},{"quantity":3100,"price":10.55,"orders":1},{"quantity":24800,"price":10.5,"orders":1},{"quantity":3100,"price":10.25,"orders":1},{"quantity":10850,"price":10.2,"orders":2}],"sell":[{"quantity":1550,"price":13.05,"orders":1},{"quantity":1550,"price":13.1,"orders":1},{"quantity":3100,"price":13.15,"orders":1},{"quantity":1550,"price":13.2,"orders":1},{"quantity":3100,"price":13.35,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|92836","symbol":"IIFL25APR335PE","last_price":12.25,"volume":26350,"average_price":13.76,"oi":12400.0,"net_change":-4.7,"total_buy_quantity":249550.0,"total_sell_quantity":251100.0,"lower_circuit_limit":1.6,"upper_circuit_limit":41.6,"last_trade_time":"1743587741602","oi_day_high":21700.0,"oi_day_low":12400.0},"NSE_FO:JSWSTEEL25APR1060PE":{"ohlc":{"open":25.35,"high":30.95,"low":24.0,"close":26.0},"depth":{"buy":[{"quantity":675,"price":25.7,"orders":1},{"quantity":675,"price":25.65,"orders":1},{"quantity":675,"price":25.5,"orders":1},{"quantity":675,"price":25.45,"orders":1},{"quantity":2025,"price":25.25,"orders":1}],"sell":[{"quantity":2025,"price":25.95,"orders":2},{"quantity":7425,"price":26.0,"orders":4},{"quantity":2025,"price":26.1,"orders":2},{"quantity":1350,"price":26.15,"orders":1},{"quantity":1350,"price":26.4,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|125976","symbol":"JSWSTEEL25APR1060PE","last_price":26.0,"volume":604125,"average_price":26.06,"oi":309825.0,"net_change":1.0,"total_buy_quantity":103950.0,"total_sell_quantity":111375.0,"lower_circuit_limit":1.5,"upper_circuit_limit":48.5,"last_trade_time":"1743587998197","oi_day_high":338175.0,"oi_day_low":304425.0},"NSE_FO:MFSL25APR1140PE":{"ohlc":{"open":32.95,"high":35.9,"low":27.0,"close":31.5},"depth":{"buy":[{"quantity":9600,"price":27.5,"orders":1},{"quantity":3200,"price":26.35,"orders":1},{"quantity":2400,"price":26.2,"orders":1},{"quantity":8000,"price":24.6,"orders":1},{"quantity":4000,"price":23.75,"orders":1}],"sell":[{"quantity":800,"price":32.75,"orders":1},{"quantity":3200,"price":34.0,"orders":1},{"quantity":8000,"price":34.2,"orders":1},{"quantity":8000,"price":34.95,"orders":3},{"quantity":800,"price":35.25,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|105344","symbol":"MFSL25APR1140PE","last_price":31.5,"volume":219200,"average_price":33.02,"oi":86400.0,"net_change":-0.65,"total_buy_quantity":68800.0,"total_sell_quantity":58400.0,"lower_circuit_limit":3.55,"upper_circuit_limit":60.75,"last_trade_time":"1743587934919","oi_day_high":127200.0,"oi_day_low":76000.0},"NSE_FO:BAJAJFINSV25APR2000PE":{"ohlc":{"open":81.0,"high":90.2,"low":68.65,"close":90.2},"depth":{"buy":[{"quantity":6000,"price":86.75,"orders":4},{"quantity":1000,"price":86.7,"orders":2},{"quantity":500,"price":86.6,"orders":1},{"quantity":500,"price":86.5,"orders":1},{"quantity":500,"price":86.4,"orders":1}],"sell":[{"quantity":500,"price":94.85,"orders":1},{"quantity":500,"price":94.9,"orders":1},{"quantity":11000,"price":97.6,"orders":2},{"quantity":5000,"price":99.25,"orders":3},{"quantity":2500,"price":101.65,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|92634","symbol":"BAJAJFINSV25APR2000PE","last_price":90.2,"volume":72000,"average_price":79.87,"oi":200000.0,"net_change":9.3,"total_buy_quantity":51000.0,"total_sell_quantity":53000.0,"lower_circuit_limit":22.55,"upper_circuit_limit":139.25,"last_trade_time":"1743587616255","oi_day_high":204000.0,"oi_day_low":199000.0},"NSE_FO:ALKEM25APR4950PE":{"ohlc":{"open":188.7,"high":196.45,"low":156.8,"close":157.4},"depth":{"buy":[{"quantity":100,"price":152.0,"orders":1},{"quantity":100,"price":151.9,"orders":1},{"quantity":100,"price":149.55,"orders":1},{"quantity":300,"price":147.7,"orders":1},{"quantity":1800,"price":140.95,"orders":1}],"sell":[{"quantity":300,"price":168.0,"orders":3},{"quantity":100,"price":168.05,"orders":1},{"quantity":300,"price":173.65,"orders":1},{"quantity":100,"price":174.65,"orders":1},{"quantity":1800,"price":179.25,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|65245","symbol":"ALKEM25APR4950PE","last_price":157.4,"volume":4100,"average_price":176.93,"oi":2000.0,"net_change":-42.0,"total_buy_quantity":5600.0,"total_sell_quantity":3100.0,"lower_circuit_limit":66.45,"upper_circuit_limit":332.35,"last_trade_time":"1743586985001","oi_day_high":2400.0,"oi_day_low":1700.0},"NSE_FO:BEL25APR300CE":{"ohlc":{"open":7.15,"high":7.15,"low":2.5,"close":3.85},"depth":{"buy":[{"quantity":128250,"price":3.8,"orders":29},{"quantity":94050,"price":3.75,"orders":17},{"quantity":94050,"price":3.7,"orders":10},{"quantity":59850,"price":3.65,"orders":10},{"quantity":62700,"price":3.6,"orders":15}],"sell":[{"quantity":68400,"price":3.9,"orders":11},{"quantity":62700,"price":3.95,"orders":15},{"quantity":102600,"price":4.0,"orders":23},{"quantity":31350,"price":4.05,"orders":8},{"quantity":31350,"price":4.1,"orders":7}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|94856","symbol":"BEL25APR300CE","last_price":3.85,"volume":35536650,"average_price":3.58,"oi":1.18959E7,"net_change":-3.8,"total_buy_quantity":2245800.0,"total_sell_quantity":1926600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1743587993750","oi_day_high":1.249725E7,"oi_day_low":7794750.0},"NSE_FO:BANKBARODA25APR230PE":{"ohlc":{"open":5.85,"high":7.8,"low":5.1,"close":5.2},"depth":{"buy":[{"quantity":5850,"price":5.15,"orders":2},{"quantity":17550,"price":5.1,"orders":5},{"quantity":20475,"price":5.05,"orders":5},{"quantity":35100,"price":5.0,"orders":5},{"quantity":14625,"price":4.95,"orders":2}],"sell":[{"quantity":32175,"price":5.25,"orders":7},{"quantity":26325,"price":5.3,"orders":5},{"quantity":32175,"price":5.35,"orders":5},{"quantity":11700,"price":5.4,"orders":2},{"quantity":5850,"price":5.45,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|94165","symbol":"BANKBARODA25APR230PE","last_price":5.2,"volume":6382350,"average_price":6.19,"oi":2579850.0,"net_change":-1.05,"total_buy_quantity":570375.0,"total_sell_quantity":924300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1743587996223","oi_day_high":2603250.0,"oi_day_low":2208375.0},"NSE_FO:GODREJCP25APR1140CE":{"ohlc":{"open":33.6,"high":46.9,"low":31.75,"close":45.6},"depth":{"buy":[{"quantity":1000,"price":43.55,"orders":2},{"quantity":500,"price":43.5,"orders":1},{"quantity":500,"price":43.4,"orders":1},{"quantity":500,"price":43.3,"orders":1},{"quantity":3500,"price":42.85,"orders":2}],"sell":[{"quantity":1000,"price":45.6,"orders":2},{"quantity":500,"price":50.0,"orders":1},{"quantity":1500,"price":50.35,"orders":1},{"quantity":2500,"price":51.0,"orders":1},{"quantity":2000,"price":51.4,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|109359","symbol":"GODREJCP25APR1140CE","last_price":45.6,"volume":77000,"average_price":36.71,"oi":44000.0,"net_change":11.65,"total_buy_quantity":35000.0,"total_sell_quantity":37500.0,"lower_circuit_limit":1.3,"upper_circuit_limit":66.6,"last_trade_time":"1743586957140","oi_day_high":51000.0,"oi_day_low":38500.0},"NSE_FO:ABB25APR5500CE":{"ohlc":{"open":164.9,"high":164.95,"low":96.0,"close":120.15},"depth":{"buy":[{"quantity":125,"price":120.05,"orders":1},{"quantity":250,"price":120.0,"orders":2},{"quantity":125,"price":119.3,"orders":1},{"quantity":125,"price":119.25,"orders":1},{"quantity":125,"price":118.2,"orders":1}],"sell":[{"quantity":125,"price":120.95,"orders":1},{"quantity":875,"price":121.0,"orders":1},{"quantity":125,"price":122.95,"orders":1},{"quantity":375,"price":123.0,"orders":1},{"quantity":125,"price":123.65,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|63521","symbol":"ABB25APR5500CE","last_price":120.15,"volume":294000,"average_price":116.12,"oi":78750.0,"net_change":-37.25,"total_buy_quantity":21375.0,"total_sell_quantity":16625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":336.1,"last_trade_time":"1743587993216","oi_day_high":83875.0,"oi_day_low":65250.0},"NSE_FO:NMDC25APR69CE":{"ohlc":{"open":2.9,"high":3.25,"low":1.9,"close":3.1},"depth":{"buy":[{"quantity":108000,"price":3.05,"orders":5},{"quantity":121500,"price":3.0,"orders":6},{"quantity":175500,"price":2.95,"orders":8},{"quantity":94500,"price":2.9,"orders":4},{"quantity":54000,"price":2.85,"orders":3}],"sell":[{"quantity":67500,"price":3.15,"orders":4},{"quantity":81000,"price":3.2,"orders":5},{"quantity":108000,"price":3.25,"orders":5},{"quantity":13500,"price":3.3,"orders":1},{"quantity":67500,"price":3.35,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|53790","symbol":"NMDC25APR69CE","last_price":3.1,"volume":7533000,"average_price":2.58,"oi":3307500.0,"net_change":0.05,"total_buy_quantity":2700000.0,"total_sell_quantity":1998000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1743587954128","oi_day_high":3928500.0,"oi_day_low":3307500.0},"NSE_FO:BAJAJ-AUTO25APR8000PE":{"ohlc":{"open":195.0,"high":218.0,"low":161.4,"close":167.05},"depth":{"buy":[{"quantity":75,"price":167.05,"orders":1},{"quantity":375,"price":167.0,"orders":1},{"quantity":75,"price":165.55,"orders":1},{"quantity":75,"price":162.4,"orders":1},{"quantity":75,"price":162.3,"orders":1}],"sell":[{"quantity":75,"price":168.8,"orders":1},{"quantity":225,"price":169.3,"orders":1},{"quantity":75,"price":169.35,"orders":1},{"quantity":75,"price":169.7,"orders":1},{"quantity":75,"price":169.75,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|92348","symbol":"BAJAJ-AUTO25APR8000PE","last_price":167.05,"volume":191550,"average_price":186.58,"oi":110850.0,"net_change":-25.65,"total_buy_quantity":12375.0,"total_sell_quantity":16725.0,"lower_circuit_limit":1.35,"upper_circuit_limit":384.05,"last_trade_time":"1743587997741","oi_day_high":117150.0,"oi_day_low":104100.0},"NSE_FO:CHOLAFIN25APR1540CE":{"ohlc":{"open":21.0,"high":23.7,"low":17.6,"close":19.7},"depth":{"buy":[{"quantity":1250,"price":19.75,"orders":2},{"quantity":625,"price":19.6,"orders":1},{"quantity":625,"price":19.55,"orders":1},{"quantity":625,"price":19.25,"orders":1},{"quantity":3125,"price":19.2,"orders":1}],"sell":[{"quantity":625,"price":20.15,"orders":1},{"quantity":625,"price":20.2,"orders":1},{"quantity":3125,"price":20.3,"orders":2},{"quantity":625,"price":20.45,"orders":1},{"quantity":625,"price":20.5,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|74429","symbol":"CHOLAFIN25APR1540CE","last_price":19.7,"volume":270625,"average_price":19.76,"oi":190000.0,"net_change":-2.3,"total_buy_quantity":145625.0,"total_sell_quantity":145625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.65,"last_trade_time":"1743587962033","oi_day_high":197500.0,"oi_day_low":176250.0},"NSE_FO:TATACOMM25APR1600PE":{"ohlc":{"open":56.25,"high":65.95,"low":45.8,"close":49.7},"depth":{"buy":[{"quantity":500,"price":49.45,"orders":2},{"quantity":750,"price":48.9,"orders":1},{"quantity":250,"price":48.85,"orders":1},{"quantity":250,"price":48.8,"orders":1},{"quantity":750,"price":48.25,"orders":1}],"sell":[{"quantity":250,"price":50.3,"orders":1},{"quantity":250,"price":50.5,"orders":1},{"quantity":250,"price":50.75,"orders":1},{"quantity":250,"price":50.9,"orders":1},{"quantity":250,"price":51.1,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|153932","symbol":"TATACOMM25APR1600PE","last_price":49.7,"volume":60000,"average_price":51.85,"oi":89750.0,"net_change":-7.4,"total_buy_quantity":63500.0,"total_sell_quantity":39750.0,"lower_circuit_limit":11.05,"upper_circuit_limit":103.15,"last_trade_time":"1743587963527","oi_day_high":95000.0,"oi_day_low":89750.0},"NSE_FO:GRASIM25APR2620PE":{"ohlc":{"open":53.75,"high":58.95,"low":49.35,"close":54.95},"depth":{"buy":[{"quantity":250,"price":53.3,"orders":1},{"quantity":250,"price":53.25,"orders":1},{"quantity":250,"price":52.05,"orders":1},{"quantity":250,"price":52.0,"orders":1},{"quantity":250,"price":49.1,"orders":1}],"sell":[{"quantity":250,"price":54.95,"orders":1},{"quantity":250,"price":55.0,"orders":1},{"quantity":250,"price":57.0,"orders":1},{"quantity":250,"price":57.45,"orders":1},{"quantity":250,"price":57.5,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|84770","symbol":"GRASIM25APR2620PE","last_price":54.95,"volume":151500,"average_price":54.29,"oi":29750.0,"net_change":2.65,"total_buy_quantity":39250.0,"total_sell_quantity":30500.0,"lower_circuit_limit":0.35,"upper_circuit_limit":104.25,"last_trade_time":"1743587940002","oi_day_high":31750.0,"oi_day_low":24750.0},"NSE_FO:HAVELLS25APR1520CE":{"ohlc":{"open":35.65,"high":43.15,"low":29.75,"close":41.3},"depth":{"buy":[{"quantity":500,"price":41.3,"orders":1},{"quantity":500,"price":40.3,"orders":1},{"quantity":500,"price":40.25,"orders":1},{"quantity":1500,"price":40.2,"orders":1},{"quantity":500,"price":39.75,"orders":1}],"sell":[{"quantity":500,"price":41.55,"orders":1},{"quantity":500,"price":41.6,"orders":1},{"quantity":500,"price":42.0,"orders":1},{"quantity":500,"price":42.15,"orders":1},{"quantity":500,"price":42.25,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|111062","symbol":"HAVELLS25APR1520CE","last_price":41.3,"volume":267500,"average_price":36.94,"oi":92500.0,"net_change":5.05,"total_buy_quantity":147500.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.55,"upper_circuit_limit":71.95,"last_trade_time":"1743587980433","oi_day_high":105500.0,"oi_day_low":86000.0},"NSE_FO:TRENT25APR5400PE":{"ohlc":{"open":76.0,"high":147.3,"low":76.0,"close":88.35},"depth":{"buy":[{"quantity":100,"price":87.9,"orders":1},{"quantity":100,"price":87.85,"orders":1},{"quantity":100,"price":87.65,"orders":1},{"quantity":100,"price":87.6,"orders":1},{"quantity":100,"price":87.15,"orders":1}],"sell":[{"quantity":100,"price":88.95,"orders":1},{"quantity":200,"price":89.0,"orders":1},{"quantity":100,"price":89.9,"orders":1},{"quantity":100,"price":89.95,"orders":1},{"quantity":200,"price":90.45,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|155616","symbol":"TRENT25APR5400PE","last_price":88.35,"volume":431200,"average_price":110.87,"oi":126800.0,"net_change":-36.4,"total_buy_quantity":19700.0,"total_sell_quantity":21500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":263.0,"last_trade_time":"1743587996729","oi_day_high":131400.0,"oi_day_low":103300.0},"NSE_FO:ADANIENT25APR2360CE":{"ohlc":{"open":71.95,"high":94.0,"low":64.0,"close":84.05},"depth":{"buy":[{"quantity":300,"price":85.05,"orders":1},{"quantity":300,"price":85.0,"orders":1},{"quantity":600,"price":84.75,"orders":1},{"quantity":300,"price":83.8,"orders":1},{"quantity":600,"price":83.75,"orders":1}],"sell":[{"quantity":300,"price":85.95,"orders":1},{"quantity":300,"price":86.0,"orders":1},{"quantity":1500,"price":86.6,"orders":1},{"quantity":300,"price":86.75,"orders":1},{"quantity":300,"price":86.8,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|85817","symbol":"ADANIENT25APR2360CE","last_price":84.05,"volume":334500,"average_price":82.13,"oi":187500.0,"net_change":9.7,"total_buy_quantity":21900.0,"total_sell_quantity":40200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.2,"last_trade_time":"1743587958805","oi_day_high":187500.0,"oi_day_low":168900.0},"NSE_FO:JSWENERGY25APR550PE":{"ohlc":{"open":34.65,"high":39.8,"low":31.65,"close":32.7},"depth":{"buy":[{"quantity":750,"price":32.6,"orders":1},{"quantity":750,"price":32.55,"orders":1},{"quantity":1500,"price":32.5,"orders":1},{"quantity":1500,"price":32.45,"orders":1},{"quantity":750,"price":32.2,"orders":1}],"sell":[{"quantity":750,"price":32.9,"orders":1},{"quantity":750,"price":32.95,"orders":1},{"quantity":750,"price":33.0,"orders":1},{"quantity":750,"price":33.05,"orders":1},{"quantity":750,"price":34.05,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|98519","symbol":"JSWENERGY25APR550PE","last_price":32.7,"volume":167250,"average_price":36.12,"oi":191250.0,"net_change":-4.4,"total_buy_quantity":101250.0,"total_sell_quantity":100500.0,"lower_circuit_limit":9.95,"upper_circuit_limit":64.25,"last_trade_time":"1743587959863","oi_day_high":207000.0,"oi_day_low":181500.0},"NSE_FO:YESBANK25APR17CE":{"ohlc":{"open":0.7,"high":0.85,"low":0.6,"close":0.8},"depth":{"buy":[{"quantity":156000,"price":0.8,"orders":2},{"quantity":780000,"price":0.75,"orders":13},{"quantity":1612000,"price":0.7,"orders":13},{"quantity":728000,"price":0.65,"orders":8},{"quantity":2106000,"price":0.6,"orders":14}],"sell":[{"quantity":910000,"price":0.85,"orders":15},{"quantity":364000,"price":0.9,"orders":9},{"quantity":520000,"price":0.95,"orders":8},{"quantity":442000,"price":1.0,"orders":7},{"quantity":312000,"price":1.05,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|140453","symbol":"YESBANK25APR17CE","last_price":0.8,"volume":16276000,"average_price":0.72,"oi":1.6146E7,"net_change":-0.05,"total_buy_quantity":1.7732E7,"total_sell_quantity":3770000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1743587918537","oi_day_high":1.651E7,"oi_day_low":1.5652E7},"NSE_FO:BHARTIARTL25APR1720PE":{"ohlc":{"open":28.1,"high":29.4,"low":17.3,"close":18.4},"depth":{"buy":[{"quantity":2850,"price":18.2,"orders":4},{"quantity":1425,"price":18.15,"orders":2},{"quantity":475,"price":18.1,"orders":1},{"quantity":475,"price":18.05,"orders":1},{"quantity":475,"price":18.0,"orders":1}],"sell":[{"quantity":475,"price":18.3,"orders":1},{"quantity":475,"price":18.4,"orders":1},{"quantity":475,"price":18.45,"orders":1},{"quantity":475,"price":18.5,"orders":1},{"quantity":475,"price":18.55,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|95656","symbol":"BHARTIARTL25APR1720PE","last_price":18.4,"volume":1443525,"average_price":20.03,"oi":497325.0,"net_change":-9.0,"total_buy_quantity":182875.0,"total_sell_quantity":110675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.0,"last_trade_time":"1743587998561","oi_day_high":503500.0,"oi_day_low":380000.0},"NSE_FO:MGL25APR1360PE":{"ohlc":{"open":34.1,"high":40.0,"low":30.85,"close":32.15},"depth":{"buy":[{"quantity":400,"price":31.2,"orders":1},{"quantity":400,"price":31.15,"orders":1},{"quantity":9200,"price":28.25,"orders":1},{"quantity":2800,"price":26.9,"orders":2},{"quantity":4000,"price":26.25,"orders":1}],"sell":[{"quantity":400,"price":33.25,"orders":1},{"quantity":400,"price":33.3,"orders":1},{"quantity":400,"price":33.65,"orders":1},{"quantity":8000,"price":36.25,"orders":1},{"quantity":4000,"price":37.9,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|132482","symbol":"MGL25APR1360PE","last_price":32.15,"volume":42400,"average_price":34.69,"oi":91600.0,"net_change":-1.7,"total_buy_quantity":43600.0,"total_sell_quantity":48400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.3,"last_trade_time":"1743585341183","oi_day_high":95200.0,"oi_day_low":90800.0},"NSE_FO:TATAPOWER25APR385CE":{"ohlc":{"open":7.65,"high":8.8,"low":5.5,"close":8.35},"depth":{"buy":[{"quantity":2700,"price":8.25,"orders":2},{"quantity":2700,"price":8.2,"orders":2},{"quantity":2700,"price":8.15,"orders":2},{"quantity":1350,"price":8.1,"orders":1},{"quantity":1350,"price":8.05,"orders":1}],"sell":[{"quantity":2700,"price":8.35,"orders":2},{"quantity":4050,"price":8.4,"orders":3},{"quantity":4050,"price":8.45,"orders":3},{"quantity":8100,"price":8.5,"orders":4},{"quantity":5400,"price":8.55,"orders":4}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|128490","symbol":"TATAPOWER25APR385CE","last_price":8.35,"volume":1759050,"average_price":7.31,"oi":1165050.0,"net_change":0.75,"total_buy_quantity":324000.0,"total_sell_quantity":280800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1743587970616","oi_day_high":1248750.0,"oi_day_low":1156950.0},"NSE_FO:PHOENIXLTD25APR1650CE":{"ohlc":{"open":59.6,"high":73.95,"low":59.0,"close":62.45},"depth":{"buy":[{"quantity":350,"price":62.7,"orders":1},{"quantity":350,"price":62.65,"orders":1},{"quantity":350,"price":62.05,"orders":1},{"quantity":350,"price":62.0,"orders":1},{"quantity":350,"price":61.25,"orders":1}],"sell":[{"quantity":350,"price":65.6,"orders":1},{"quantity":350,"price":65.65,"orders":1},{"quantity":350,"price":67.75,"orders":1},{"quantity":700,"price":67.8,"orders":1},{"quantity":1400,"price":68.2,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|115067","symbol":"PHOENIXLTD25APR1650CE","last_price":62.45,"volume":365050,"average_price":67.69,"oi":31150.0,"net_change":17.45,"total_buy_quantity":43050.0,"total_sell_quantity":25900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.8,"last_trade_time":"1743587952476","oi_day_high":60200.0,"oi_day_low":3500.0},"NSE_FO:SBIN25APR770PE":{"ohlc":{"open":12.65,"high":17.1,"low":11.55,"close":11.9},"depth":{"buy":[{"quantity":1500,"price":11.9,"orders":2},{"quantity":3750,"price":11.85,"orders":5},{"quantity":9000,"price":11.8,"orders":7},{"quantity":3750,"price":11.75,"orders":3},{"quantity":3000,"price":11.7,"orders":1}],"sell":[{"quantity":6750,"price":12.0,"orders":7},{"quantity":6000,"price":12.05,"orders":5},{"quantity":5250,"price":12.1,"orders":3},{"quantity":15000,"price":12.15,"orders":7},{"quantity":12000,"price":12.2,"orders":4}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|121730","symbol":"SBIN25APR770PE","last_price":11.9,"volume":6186000,"average_price":13.75,"oi":2436000.0,"net_change":-1.0,"total_buy_quantity":288750.0,"total_sell_quantity":393000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1743587987914","oi_day_high":2690250.0,"oi_day_low":2436000.0},"NSE_FO:APLAPOLLO25APR1540CE":{"ohlc":{"open":55.0,"high":73.05,"low":50.5,"close":70.0},"depth":{"buy":[{"quantity":350,"price":67.9,"orders":1},{"quantity":350,"price":67.7,"orders":1},{"quantity":700,"price":67.2,"orders":1},{"quantity":350,"price":67.15,"orders":1},{"quantity":700,"price":66.0,"orders":1}],"sell":[{"quantity":1400,"price":68.9,"orders":2},{"quantity":700,"price":68.95,"orders":1},{"quantity":350,"price":70.7,"orders":1},{"quantity":700,"price":71.45,"orders":1},{"quantity":2800,"price":71.5,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|66175","symbol":"APLAPOLLO25APR1540CE","last_price":70.0,"volume":95900,"average_price":62.83,"oi":33600.0,"net_change":18.85,"total_buy_quantity":24850.0,"total_sell_quantity":51100.0,"lower_circuit_limit":2.9,"upper_circuit_limit":99.4,"last_trade_time":"1743587834593","oi_day_high":47950.0,"oi_day_low":32550.0},"NSE_FO:AUBANK25APR550CE":{"ohlc":{"open":12.75,"high":14.35,"low":9.45,"close":13.75},"depth":{"buy":[{"quantity":2000,"price":13.65,"orders":2},{"quantity":1000,"price":13.6,"orders":1},{"quantity":1000,"price":13.55,"orders":1},{"quantity":1000,"price":13.5,"orders":1},{"quantity":1000,"price":13.45,"orders":1}],"sell":[{"quantity":2000,"price":13.8,"orders":2},{"quantity":1000,"price":13.85,"orders":1},{"quantity":1000,"price":13.9,"orders":1},{"quantity":1000,"price":13.95,"orders":1},{"quantity":1000,"price":14.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|91216","symbol":"AUBANK25APR550CE","last_price":13.75,"volume":2112000,"average_price":10.87,"oi":1065000.0,"net_change":0.9,"total_buy_quantity":243000.0,"total_sell_quantity":169000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1743587991337","oi_day_high":1067000.0,"oi_day_low":456000.0},"NSE_FO:RAMCOCEM25APR880PE":{"ohlc":{"open":15.3,"high":15.3,"low":8.65,"close":11.8},"depth":{"buy":[{"quantity":1700,"price":11.55,"orders":2},{"quantity":22100,"price":11.25,"orders":1},{"quantity":1700,"price":11.15,"orders":1},{"quantity":2550,"price":11.05,"orders":1},{"quantity":1700,"price":10.95,"orders":1}],"sell":[{"quantity":850,"price":12.2,"orders":1},{"quantity":1700,"price":12.25,"orders":2},{"quantity":850,"price":12.75,"orders":1},{"quantity":2550,"price":12.8,"orders":1},{"quantity":8500,"price":15.65,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|140732","symbol":"RAMCOCEM25APR880PE","last_price":11.8,"volume":178500,"average_price":11.49,"oi":88400.0,"net_change":-6.15,"total_buy_quantity":158100.0,"total_sell_quantity":125800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1743587975947","oi_day_high":106250.0,"oi_day_low":86700.0},"NSE_FO:NESTLEIND25APR2240PE":{"ohlc":{"open":85.2,"high":104.5,"low":58.6,"close":66.4},"depth":{"buy":[{"quantity":2000,"price":63.1,"orders":1},{"quantity":400,"price":63.05,"orders":1},{"quantity":200,"price":63.0,"orders":1},{"quantity":400,"price":59.95,"orders":1},{"quantity":600,"price":59.9,"orders":1}],"sell":[{"quantity":200,"price":68.4,"orders":1},{"quantity":400,"price":68.45,"orders":1},{"quantity":200,"price":68.5,"orders":1},{"quantity":400,"price":72.65,"orders":1},{"quantity":2000,"price":72.7,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|134861","symbol":"NESTLEIND25APR2240PE","last_price":66.4,"volume":110400,"average_price":75.51,"oi":27000.0,"net_change":19.25,"total_buy_quantity":18600.0,"total_sell_quantity":18200.0,"lower_circuit_limit":8.85,"upper_circuit_limit":151.85,"last_trade_time":"1743587969443","oi_day_high":41400.0,"oi_day_low":25800.0},"NSE_FO:GAIL25APR182.5PE":{"ohlc":{"open":4.2,"high":5.1,"low":3.7,"close":4.7},"depth":{"buy":[{"quantity":11750,"price":4.55,"orders":4},{"quantity":11750,"price":4.5,"orders":4},{"quantity":16450,"price":4.45,"orders":4},{"quantity":7050,"price":4.4,"orders":3},{"quantity":4700,"price":4.35,"orders":2}],"sell":[{"quantity":9400,"price":4.65,"orders":3},{"quantity":54050,"price":4.7,"orders":4},{"quantity":16450,"price":4.75,"orders":4},{"quantity":11750,"price":4.8,"orders":4},{"quantity":18800,"price":4.85,"orders":4}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|82758","symbol":"GAIL25APR182.5PE","last_price":4.7,"volume":1172650,"average_price":4.53,"oi":747300.0,"net_change":0.85,"total_buy_quantity":582800.0,"total_sell_quantity":566350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1743587961338","oi_day_high":773150.0,"oi_day_low":662700.0},"NSE_FO:TECHM25APR1420CE":{"ohlc":{"open":35.9,"high":46.4,"low":35.9,"close":45.55},"depth":{"buy":[{"quantity":600,"price":44.95,"orders":1},{"quantity":600,"price":44.9,"orders":1},{"quantity":600,"price":43.55,"orders":1},{"quantity":600,"price":43.5,"orders":1},{"quantity":600,"price":43.25,"orders":1}],"sell":[{"quantity":600,"price":45.7,"orders":1},{"quantity":600,"price":45.75,"orders":1},{"quantity":600,"price":45.8,"orders":1},{"quantity":600,"price":45.9,"orders":1},{"quantity":1200,"price":46.45,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|132074","symbol":"TECHM25APR1420CE","last_price":45.55,"volume":1192800,"average_price":41.98,"oi":188400.0,"net_change":13.45,"total_buy_quantity":87000.0,"total_sell_quantity":49800.0,"lower_circuit_limit":1.05,"upper_circuit_limit":63.15,"last_trade_time":"1743587996020","oi_day_high":224400.0,"oi_day_low":187200.0},"NSE_FO:COLPAL25APR2400PE":{"ohlc":{"open":87.65,"high":102.4,"low":74.7,"close":76.25},"depth":{"buy":[{"quantity":350,"price":75.0,"orders":2},{"quantity":175,"price":74.95,"orders":1},{"quantity":175,"price":74.65,"orders":1},{"quantity":175,"price":74.6,"orders":1},{"quantity":175,"price":71.75,"orders":1}],"sell":[{"quantity":175,"price":76.35,"orders":1},{"quantity":175,"price":76.4,"orders":1},{"quantity":175,"price":76.6,"orders":1},{"quantity":175,"price":79.1,"orders":1},{"quantity":175,"price":79.15,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|100774","symbol":"COLPAL25APR2400PE","last_price":76.25,"volume":95025,"average_price":88.08,"oi":127050.0,"net_change":-11.35,"total_buy_quantity":16450.0,"total_sell_quantity":32025.0,"lower_circuit_limit":26.4,"upper_circuit_limit":148.8,"last_trade_time":"1743587820051","oi_day_high":130025.0,"oi_day_low":122150.0},"NSE_FO:ASHOKLEY25APR207.5CE":{"ohlc":{"open":8.1,"high":8.4,"low":6.7,"close":7.75},"depth":{"buy":[{"quantity":2500,"price":7.7,"orders":1},{"quantity":2500,"price":7.65,"orders":1},{"quantity":2500,"price":7.6,"orders":1},{"quantity":5000,"price":7.55,"orders":2},{"quantity":10000,"price":7.5,"orders":2}],"sell":[{"quantity":5000,"price":7.75,"orders":1},{"quantity":5000,"price":7.8,"orders":2},{"quantity":5000,"price":7.85,"orders":2},{"quantity":2500,"price":7.9,"orders":1},{"quantity":10000,"price":7.95,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|67144","symbol":"ASHOKLEY25APR207.5CE","last_price":7.75,"volume":825000,"average_price":7.7,"oi":402500.0,"net_change":-0.35,"total_buy_quantity":220000.0,"total_sell_quantity":332500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1743587866365","oi_day_high":427500.0,"oi_day_low":365000.0},"NSE_FO:ITC25APR410PE":{"ohlc":{"open":7.5,"high":8.25,"low":6.3,"close":7.05},"depth":{"buy":[{"quantity":4800,"price":6.9,"orders":3},{"quantity":3200,"price":6.85,"orders":2},{"quantity":9600,"price":6.8,"orders":4},{"quantity":1600,"price":6.75,"orders":1},{"quantity":14400,"price":6.65,"orders":3}],"sell":[{"quantity":1600,"price":7.0,"orders":1},{"quantity":4800,"price":7.05,"orders":3},{"quantity":4800,"price":7.1,"orders":3},{"quantity":4800,"price":7.15,"orders":3},{"quantity":9600,"price":7.2,"orders":4}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|123805","symbol":"ITC25APR410PE","last_price":7.05,"volume":3224000,"average_price":6.98,"oi":2707200.0,"net_change":-0.55,"total_buy_quantity":443200.0,"total_sell_quantity":302400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1743587950674","oi_day_high":2707200.0,"oi_day_low":2420800.0},"NSE_FO:POONAWALLA25APR340PE":{"ohlc":{"open":13.3,"high":15.45,"low":9.8,"close":10.5},"depth":{"buy":[{"quantity":1450,"price":10.5,"orders":1},{"quantity":4350,"price":10.25,"orders":2},{"quantity":4350,"price":9.95,"orders":1},{"quantity":1450,"price":9.9,"orders":1},{"quantity":1450,"price":9.5,"orders":1}],"sell":[{"quantity":1450,"price":10.8,"orders":1},{"quantity":1450,"price":10.85,"orders":1},{"quantity":4350,"price":11.25,"orders":1},{"quantity":4350,"price":11.3,"orders":1},{"quantity":4350,"price":11.9,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|140048","symbol":"POONAWALLA25APR340PE","last_price":10.5,"volume":188500,"average_price":12.09,"oi":185600.0,"net_change":-3.25,"total_buy_quantity":255200.0,"total_sell_quantity":314650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1743587983394","oi_day_high":210250.0,"oi_day_low":185600.0},"NSE_FO:TORNTPOWER25APR1500CE":{"ohlc":{"open":57.45,"high":62.75,"low":49.5,"close":59.8},"depth":{"buy":[{"quantity":375,"price":58.45,"orders":1},{"quantity":375,"price":58.4,"orders":1},{"quantity":375,"price":58.0,"orders":1},{"quantity":375,"price":57.55,"orders":1},{"quantity":375,"price":57.5,"orders":1}],"sell":[{"quantity":375,"price":59.45,"orders":1},{"quantity":375,"price":59.5,"orders":1},{"quantity":375,"price":59.95,"orders":1},{"quantity":3750,"price":60.0,"orders":1},{"quantity":375,"price":61.45,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|134963","symbol":"TORNTPOWER25APR1500CE","last_price":59.8,"volume":63000,"average_price":56.6,"oi":37875.0,"net_change":4.35,"total_buy_quantity":61875.0,"total_sell_quantity":35625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.75,"last_trade_time":"1743587986503","oi_day_high":39750.0,"oi_day_low":34875.0},"NSE_FO:MAXHEALTH25APR1120PE":{"ohlc":{"open":54.15,"high":54.15,"low":47.1,"close":49.65},"depth":{"buy":[{"quantity":525,"price":48.35,"orders":1},{"quantity":5775,"price":44.05,"orders":1},{"quantity":1575,"price":43.6,"orders":1},{"quantity":1575,"price":43.35,"orders":1},{"quantity":7875,"price":41.75,"orders":2}],"sell":[{"quantity":1575,"price":57.45,"orders":1},{"quantity":525,"price":57.5,"orders":1},{"quantity":5775,"price":57.55,"orders":1},{"quantity":525,"price":57.65,"orders":1},{"quantity":21000,"price":62.5,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|131822","symbol":"MAXHEALTH25APR1120PE","last_price":49.65,"volume":27300,"average_price":50.81,"oi":151725.0,"net_change":-7.35,"total_buy_quantity":27300.0,"total_sell_quantity":34125.0,"lower_circuit_limit":12.05,"upper_circuit_limit":101.95,"last_trade_time":"1743587025047","oi_day_high":152250.0,"oi_day_low":148575.0},"NSE_FO:ATGL25APR620PE":{"ohlc":{"open":49.55,"high":51.95,"low":44.5,"close":44.5},"depth":{"buy":[{"quantity":3875,"price":38.4,"orders":4},{"quantity":775,"price":38.35,"orders":1},{"quantity":5425,"price":37.45,"orders":2},{"quantity":7750,"price":36.55,"orders":1},{"quantity":3875,"price":35.45,"orders":1}],"sell":[{"quantity":775,"price":41.05,"orders":1},{"quantity":775,"price":41.1,"orders":1},{"quantity":3875,"price":42.6,"orders":1},{"quantity":7750,"price":43.05,"orders":3},{"quantity":7750,"price":43.1,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|90742","symbol":"ATGL25APR620PE","last_price":44.5,"volume":5425,"average_price":48.96,"oi":39525.0,"net_change":-1.95,"total_buy_quantity":31775.0,"total_sell_quantity":77500.0,"lower_circuit_limit":13.7,"upper_circuit_limit":79.2,"last_trade_time":"1743571367633","oi_day_high":39525.0,"oi_day_low":36425.0},"NSE_FO:PIDILITIND25APR2860PE":{"ohlc":{"open":69.0,"high":77.2,"low":53.35,"close":60.6},"depth":{"buy":[{"quantity":500,"price":56.15,"orders":2},{"quantity":250,"price":56.1,"orders":1},{"quantity":250,"price":56.0,"orders":1},{"quantity":250,"price":54.85,"orders":1},{"quantity":5000,"price":52.5,"orders":1}],"sell":[{"quantity":250,"price":64.65,"orders":1},{"quantity":250,"price":64.7,"orders":1},{"quantity":4750,"price":69.0,"orders":1},{"quantity":2500,"price":69.45,"orders":1},{"quantity":2500,"price":70.45,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|115543","symbol":"PIDILITIND25APR2860PE","last_price":60.6,"volume":22000,"average_price":62.52,"oi":16000.0,"net_change":-8.4,"total_buy_quantity":25000.0,"total_sell_quantity":14000.0,"lower_circuit_limit":10.35,"upper_circuit_limit":127.65,"last_trade_time":"1743586650826","oi_day_high":18500.0,"oi_day_low":14500.0},"NSE_FO:TATACONSUM25APR970CE":{"ohlc":{"open":100.0,"high":105.3,"low":74.6,"close":101.0},"depth":{"buy":[{"quantity":456,"price":97.05,"orders":1},{"quantity":456,"price":97.0,"orders":1},{"quantity":456,"price":96.75,"orders":1},{"quantity":456,"price":96.65,"orders":1},{"quantity":456,"price":96.45,"orders":1}],"sell":[{"quantity":456,"price":99.75,"orders":1},{"quantity":456,"price":99.8,"orders":1},{"quantity":1824,"price":101.1,"orders":1},{"quantity":1368,"price":102.15,"orders":1},{"quantity":4560,"price":103.6,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|127173","symbol":"TATACONSUM25APR970CE","last_price":101.0,"volume":67032,"average_price":96.13,"oi":55632.0,"net_change":60.25,"total_buy_quantity":42408.0,"total_sell_quantity":49248.0,"lower_circuit_limit":11.3,"upper_circuit_limit":151.55,"last_trade_time":"1743583480166","oi_day_high":84360.0,"oi_day_low":54264.0},"NSE_FO:SUNPHARMA25APR1740CE":{"ohlc":{"open":22.1,"high":31.4,"low":20.6,"close":30.1},"depth":{"buy":[{"quantity":350,"price":30.1,"orders":1},{"quantity":350,"price":29.9,"orders":1},{"quantity":350,"price":29.75,"orders":1},{"quantity":350,"price":29.7,"orders":1},{"quantity":1400,"price":29.35,"orders":2}],"sell":[{"quantity":700,"price":30.15,"orders":1},{"quantity":700,"price":30.4,"orders":1},{"quantity":350,"price":30.45,"orders":1},{"quantity":350,"price":30.7,"orders":1},{"quantity":1050,"price":30.75,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|125392","symbol":"SUNPHARMA25APR1740CE","last_price":30.1,"volume":970200,"average_price":27.51,"oi":738500.0,"net_change":6.55,"total_buy_quantity":149450.0,"total_sell_quantity":49350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.2,"last_trade_time":"1743587999902","oi_day_high":751100.0,"oi_day_low":597100.0},"NSE_FO:VBL25APR540PE":{"ohlc":{"open":19.65,"high":20.4,"low":16.4,"close":16.75},"depth":{"buy":[{"quantity":875,"price":16.8,"orders":1},{"quantity":1750,"price":16.75,"orders":2},{"quantity":1750,"price":16.7,"orders":2},{"quantity":875,"price":16.65,"orders":1},{"quantity":875,"price":16.6,"orders":1}],"sell":[{"quantity":875,"price":17.0,"orders":1},{"quantity":875,"price":17.1,"orders":1},{"quantity":875,"price":17.15,"orders":1},{"quantity":1750,"price":17.2,"orders":2},{"quantity":1750,"price":17.25,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|156474","symbol":"VBL25APR540PE","last_price":16.75,"volume":358750,"average_price":17.73,"oi":245000.0,"net_change":-3.75,"total_buy_quantity":161000.0,"total_sell_quantity":178500.0,"lower_circuit_limit":0.5,"upper_circuit_limit":40.5,"last_trade_time":"1743587981300","oi_day_high":259875.0,"oi_day_low":227500.0},"NSE_FO:CROMPTON25APR355PE":{"ohlc":{"open":16.8,"high":19.85,"low":15.0,"close":19.0},"depth":{"buy":[{"quantity":3600,"price":18.9,"orders":2},{"quantity":1800,"price":18.7,"orders":1},{"quantity":12600,"price":17.7,"orders":2},{"quantity":18000,"price":17.3,"orders":1},{"quantity":14400,"price":17.25,"orders":1}],"sell":[{"quantity":3600,"price":19.55,"orders":1},{"quantity":1800,"price":19.6,"orders":1},{"quantity":1800,"price":19.65,"orders":1},{"quantity":3600,"price":19.7,"orders":1},{"quantity":3600,"price":19.8,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|76817","symbol":"CROMPTON25APR355PE","last_price":19.0,"volume":138600,"average_price":17.86,"oi":140400.0,"net_change":4.1,"total_buy_quantity":162000.0,"total_sell_quantity":198000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1743587548748","oi_day_high":140400.0,"oi_day_low":118800.0},"NSE_FO:BPCL25APR275CE":{"ohlc":{"open":13.8,"high":16.5,"low":11.25,"close":16.05},"depth":{"buy":[{"quantity":1800,"price":16.0,"orders":1},{"quantity":1800,"price":15.95,"orders":1},{"quantity":3600,"price":15.9,"orders":2},{"quantity":1800,"price":15.85,"orders":1},{"quantity":3600,"price":15.8,"orders":2}],"sell":[{"quantity":3600,"price":16.2,"orders":2},{"quantity":1800,"price":16.25,"orders":1},{"quantity":1800,"price":16.3,"orders":1},{"quantity":5400,"price":16.35,"orders":2},{"quantity":1800,"price":16.4,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|71846","symbol":"BPCL25APR275CE","last_price":16.05,"volume":759600,"average_price":13.38,"oi":594000.0,"net_change":0.6,"total_buy_quantity":280800.0,"total_sell_quantity":268200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1743587940003","oi_day_high":624600.0,"oi_day_low":549000.0},"NSE_FO:VEDL25APR470CE":{"ohlc":{"open":9.1,"high":9.95,"low":7.6,"close":8.7},"depth":{"buy":[{"quantity":1150,"price":8.7,"orders":1},{"quantity":5750,"price":8.65,"orders":3},{"quantity":4600,"price":8.6,"orders":4},{"quantity":4600,"price":8.55,"orders":3},{"quantity":2300,"price":8.5,"orders":2}],"sell":[{"quantity":3450,"price":8.8,"orders":2},{"quantity":3450,"price":8.85,"orders":2},{"quantity":5750,"price":8.9,"orders":3},{"quantity":2300,"price":8.95,"orders":2},{"quantity":2300,"price":9.0,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|139727","symbol":"VEDL25APR470CE","last_price":8.7,"volume":2861200,"average_price":8.86,"oi":2671450.0,"net_change":-1.35,"total_buy_quantity":289800.0,"total_sell_quantity":377200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1743587998106","oi_day_high":2719750.0,"oi_day_low":2547250.0},"NSE_FO:KEI25APR2900CE":{"ohlc":{"open":106.05,"high":128.45,"low":72.0,"close":125.0},"depth":{"buy":[{"quantity":150,"price":125.05,"orders":1},{"quantity":900,"price":125.0,"orders":1},{"quantity":300,"price":123.9,"orders":1},{"quantity":150,"price":123.85,"orders":1},{"quantity":450,"price":123.4,"orders":1}],"sell":[{"quantity":150,"price":125.95,"orders":1},{"quantity":450,"price":126.0,"orders":2},{"quantity":150,"price":126.45,"orders":1},{"quantity":150,"price":126.5,"orders":1},{"quantity":150,"price":126.75,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|99609","symbol":"KEI25APR2900CE","last_price":125.0,"volume":282750,"average_price":104.59,"oi":134100.0,"net_change":21.2,"total_buy_quantity":31950.0,"total_sell_quantity":40350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":228.0,"last_trade_time":"1743587997137","oi_day_high":159300.0,"oi_day_low":134100.0},"NSE_FO:IREDA25APR162.5CE":{"ohlc":{"open":4.5,"high":5.55,"low":3.55,"close":5.55},"depth":{"buy":[{"quantity":8700,"price":5.45,"orders":3},{"quantity":11600,"price":5.4,"orders":4},{"quantity":11600,"price":5.35,"orders":4},{"quantity":8700,"price":5.3,"orders":3},{"quantity":5800,"price":5.25,"orders":2}],"sell":[{"quantity":2900,"price":5.5,"orders":1},{"quantity":2900,"price":5.55,"orders":1},{"quantity":8700,"price":5.6,"orders":3},{"quantity":8700,"price":5.65,"orders":3},{"quantity":5800,"price":5.7,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|96307","symbol":"IREDA25APR162.5CE","last_price":5.55,"volume":568400,"average_price":4.87,"oi":435000.0,"net_change":1.05,"total_buy_quantity":667000.0,"total_sell_quantity":440800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1743587989378","oi_day_high":443700.0,"oi_day_low":330600.0},"NSE_FO:M&M25APR2750PE":{"ohlc":{"open":142.0,"high":146.9,"low":128.0,"close":142.2},"depth":{"buy":[{"quantity":350,"price":141.0,"orders":2},{"quantity":175,"price":140.95,"orders":1},{"quantity":175,"price":140.75,"orders":1},{"quantity":175,"price":140.5,"orders":1},{"quantity":175,"price":140.3,"orders":1}],"sell":[{"quantity":175,"price":142.0,"orders":1},{"quantity":175,"price":142.05,"orders":1},{"quantity":175,"price":142.5,"orders":1},{"quantity":175,"price":143.55,"orders":1},{"quantity":350,"price":143.6,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|103193","symbol":"M&M25APR2750PE","last_price":142.2,"volume":28000,"average_price":137.81,"oi":197575.0,"net_change":0.2,"total_buy_quantity":13825.0,"total_sell_quantity":28525.0,"lower_circuit_limit":44.0,"upper_circuit_limit":240.0,"last_trade_time":"1743587940002","oi_day_high":200200.0,"oi_day_low":197575.0},"NSE_FO:OBEROIRLTY25APR1640PE":{"ohlc":{"open":86.9,"high":94.0,"low":65.7,"close":68.3},"depth":{"buy":[{"quantity":350,"price":67.15,"orders":1},{"quantity":350,"price":67.1,"orders":1},{"quantity":350,"price":66.95,"orders":1},{"quantity":350,"price":66.9,"orders":1},{"quantity":350,"price":65.35,"orders":1}],"sell":[{"quantity":350,"price":69.0,"orders":1},{"quantity":350,"price":69.35,"orders":1},{"quantity":350,"price":69.4,"orders":1},{"quantity":350,"price":71.5,"orders":1},{"quantity":1050,"price":71.55,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|135933","symbol":"OBEROIRLTY25APR1640PE","last_price":68.3,"volume":29750,"average_price":75.95,"oi":36400.0,"net_change":-27.25,"total_buy_quantity":11550.0,"total_sell_quantity":33250.0,"lower_circuit_limit":30.95,"upper_circuit_limit":160.15,"last_trade_time":"1743587935094","oi_day_high":39200.0,"oi_day_low":36400.0},"NSE_FO:PAYTM25APR820CE":{"ohlc":{"open":33.15,"high":42.05,"low":27.85,"close":35.5},"depth":{"buy":[{"quantity":1300,"price":35.45,"orders":1},{"quantity":1950,"price":35.4,"orders":2},{"quantity":1950,"price":35.35,"orders":2},{"quantity":1300,"price":35.3,"orders":1},{"quantity":1300,"price":35.25,"orders":1}],"sell":[{"quantity":1300,"price":38.25,"orders":2},{"quantity":1300,"price":38.3,"orders":1},{"quantity":1950,"price":38.35,"orders":1},{"quantity":650,"price":38.4,"orders":1},{"quantity":1300,"price":39.35,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|113606","symbol":"PAYTM25APR820CE","last_price":35.5,"volume":2262650,"average_price":37.18,"oi":681850.0,"net_change":3.0,"total_buy_quantity":171600.0,"total_sell_quantity":170300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.55,"last_trade_time":"1743587999889","oi_day_high":746200.0,"oi_day_low":671450.0},"NSE_FO:IDFCFIRSTB25APR57CE":{"ohlc":{"open":2.45,"high":2.5,"low":1.8,"close":2.15},"depth":{"buy":[{"quantity":37500,"price":2.2,"orders":3},{"quantity":165000,"price":2.15,"orders":11},{"quantity":247500,"price":2.1,"orders":7},{"quantity":45000,"price":2.05,"orders":5},{"quantity":82500,"price":2.0,"orders":5}],"sell":[{"quantity":37500,"price":2.25,"orders":4},{"quantity":105000,"price":2.3,"orders":11},{"quantity":30000,"price":2.35,"orders":4},{"quantity":105000,"price":2.4,"orders":9},{"quantity":52500,"price":2.45,"orders":7}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|91654","symbol":"IDFCFIRSTB25APR57CE","last_price":2.15,"volume":8940000,"average_price":2.04,"oi":8002500.0,"net_change":-0.05,"total_buy_quantity":1372500.0,"total_sell_quantity":1305000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1743587991431","oi_day_high":8145000.0,"oi_day_low":6982500.0},"NSE_FO:CONCOR25APR700PE":{"ohlc":{"open":22.05,"high":26.6,"low":15.9,"close":17.3},"depth":{"buy":[{"quantity":1000,"price":17.15,"orders":1},{"quantity":1000,"price":17.05,"orders":1},{"quantity":3000,"price":16.8,"orders":1},{"quantity":1000,"price":16.05,"orders":1},{"quantity":1000,"price":16.0,"orders":1}],"sell":[{"quantity":1000,"price":17.6,"orders":1},{"quantity":1000,"price":17.65,"orders":1},{"quantity":1000,"price":17.75,"orders":1},{"quantity":1000,"price":17.8,"orders":1},{"quantity":1000,"price":17.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|101327","symbol":"CONCOR25APR700PE","last_price":17.3,"volume":509000,"average_price":19.97,"oi":510000.0,"net_change":-4.35,"total_buy_quantity":193000.0,"total_sell_quantity":123000.0,"lower_circuit_limit":0.8,"upper_circuit_limit":42.5,"last_trade_time":"1743587958936","oi_day_high":511000.0,"oi_day_low":450000.0},"NSE_FO:ICICIGI25APR1800PE":{"ohlc":{"open":49.55,"high":54.05,"low":34.15,"close":34.75},"depth":{"buy":[{"quantity":250,"price":34.75,"orders":1},{"quantity":250,"price":34.7,"orders":1},{"quantity":750,"price":33.8,"orders":1},{"quantity":250,"price":32.0,"orders":1},{"quantity":250,"price":31.25,"orders":1}],"sell":[{"quantity":250,"price":35.25,"orders":1},{"quantity":250,"price":35.3,"orders":1},{"quantity":250,"price":35.65,"orders":1},{"quantity":250,"price":35.7,"orders":1},{"quantity":750,"price":36.3,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|117309","symbol":"ICICIGI25APR1800PE","last_price":34.75,"volume":102500,"average_price":40.44,"oi":110500.0,"net_change":-17.05,"total_buy_quantity":46500.0,"total_sell_quantity":56250.0,"lower_circuit_limit":13.35,"upper_circuit_limit":90.25,"last_trade_time":"1743587958835","oi_day_high":111500.0,"oi_day_low":100750.0},"NSE_FO:INFY25APR1600PE":{"ohlc":{"open":85.0,"high":85.0,"low":68.0,"close":74.05},"depth":{"buy":[{"quantity":400,"price":73.75,"orders":1},{"quantity":800,"price":73.7,"orders":1},{"quantity":400,"price":73.65,"orders":1},{"quantity":400,"price":73.55,"orders":1},{"quantity":800,"price":73.3,"orders":1}],"sell":[{"quantity":400,"price":74.15,"orders":1},{"quantity":400,"price":74.2,"orders":1},{"quantity":400,"price":74.4,"orders":1},{"quantity":400,"price":74.8,"orders":1},{"quantity":400,"price":75.15,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|121238","symbol":"INFY25APR1600PE","last_price":74.05,"volume":391200,"average_price":73.99,"oi":695200.0,"net_change":-14.2,"total_buy_quantity":51600.0,"total_sell_quantity":44800.0,"lower_circuit_limit":14.65,"upper_circuit_limit":138.05,"last_trade_time":"1743587967827","oi_day_high":714400.0,"oi_day_low":686000.0},"NSE_FO:HINDCOPPER25APR225CE":{"ohlc":{"open":9.35,"high":12.5,"low":6.3,"close":11.55},"depth":{"buy":[{"quantity":2650,"price":11.55,"orders":1},{"quantity":29150,"price":11.5,"orders":10},{"quantity":7950,"price":11.45,"orders":2},{"quantity":2650,"price":11.4,"orders":1},{"quantity":2650,"price":11.35,"orders":1}],"sell":[{"quantity":2650,"price":11.75,"orders":1},{"quantity":2650,"price":11.8,"orders":1},{"quantity":5300,"price":11.85,"orders":2},{"quantity":5300,"price":11.9,"orders":2},{"quantity":2650,"price":11.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|88695","symbol":"HINDCOPPER25APR225CE","last_price":11.55,"volume":3066050,"average_price":10.71,"oi":983150.0,"net_change":2.9,"total_buy_quantity":559150.0,"total_sell_quantity":429300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1743587997614","oi_day_high":993750.0,"oi_day_low":482300.0},"NSE_FO:PERSISTENT25APR5600CE":{"ohlc":{"open":107.7,"high":159.55,"low":98.2,"close":128.75},"depth":{"buy":[{"quantity":100,"price":127.7,"orders":1},{"quantity":100,"price":127.3,"orders":1},{"quantity":100,"price":127.15,"orders":1},{"quantity":100,"price":127.05,"orders":1},{"quantity":200,"price":127.0,"orders":2}],"sell":[{"quantity":100,"price":128.55,"orders":1},{"quantity":100,"price":128.6,"orders":1},{"quantity":100,"price":128.95,"orders":1},{"quantity":100,"price":129.0,"orders":1},{"quantity":100,"price":129.1,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|137549","symbol":"PERSISTENT25APR5600CE","last_price":128.75,"volume":144800,"average_price":121.71,"oi":51400.0,"net_change":32.35,"total_buy_quantity":21500.0,"total_sell_quantity":17200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":197.5,"last_trade_time":"1743587996729","oi_day_high":67400.0,"oi_day_low":51400.0},"NSE_FO:MARUTI25APR11700PE":{"ohlc":{"open":362.75,"high":383.8,"low":208.1,"close":213.2},"depth":{"buy":[{"quantity":250,"price":213.2,"orders":1},{"quantity":50,"price":212.35,"orders":1},{"quantity":100,"price":210.35,"orders":1},{"quantity":100,"price":208.05,"orders":1},{"quantity":300,"price":208.0,"orders":3}],"sell":[{"quantity":50,"price":214.95,"orders":1},{"quantity":100,"price":215.0,"orders":2},{"quantity":100,"price":215.95,"orders":1},{"quantity":300,"price":216.0,"orders":1},{"quantity":750,"price":217.0,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|104249","symbol":"MARUTI25APR11700PE","last_price":213.2,"volume":212350,"average_price":239.26,"oi":30500.0,"net_change":-136.9,"total_buy_quantity":10950.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":620.7,"last_trade_time":"1743587998827","oi_day_high":36250.0,"oi_day_low":25200.0},"NSE_FO:SIEMENS25APR5300CE":{"ohlc":{"open":94.95,"high":111.7,"low":63.9,"close":87.25},"depth":{"buy":[{"quantity":75,"price":86.25,"orders":1},{"quantity":1950,"price":86.2,"orders":1},{"quantity":75,"price":86.05,"orders":1},{"quantity":1125,"price":86.0,"orders":3},{"quantity":75,"price":85.05,"orders":1}],"sell":[{"quantity":150,"price":87.2,"orders":1},{"quantity":75,"price":87.25,"orders":1},{"quantity":75,"price":88.95,"orders":1},{"quantity":75,"price":89.0,"orders":1},{"quantity":75,"price":89.95,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|122989","symbol":"SIEMENS25APR5300CE","last_price":87.25,"volume":1140225,"average_price":85.0,"oi":317550.0,"net_change":-8.1,"total_buy_quantity":25425.0,"total_sell_quantity":28725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":267.95,"last_trade_time":"1743587988760","oi_day_high":327600.0,"oi_day_low":267375.0},"NSE_FO:KOTAKBANK25APR2120PE":{"ohlc":{"open":30.8,"high":31.65,"low":26.3,"close":27.6},"depth":{"buy":[{"quantity":400,"price":27.6,"orders":1},{"quantity":400,"price":27.55,"orders":1},{"quantity":800,"price":27.5,"orders":2},{"quantity":2800,"price":27.45,"orders":2},{"quantity":2400,"price":27.4,"orders":1}],"sell":[{"quantity":400,"price":27.9,"orders":1},{"quantity":400,"price":27.95,"orders":1},{"quantity":400,"price":28.0,"orders":1},{"quantity":400,"price":28.05,"orders":1},{"quantity":3200,"price":28.1,"orders":3}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|127237","symbol":"KOTAKBANK25APR2120PE","last_price":27.6,"volume":401600,"average_price":29.33,"oi":303200.0,"net_change":-2.05,"total_buy_quantity":81600.0,"total_sell_quantity":92800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.35,"last_trade_time":"1743587995953","oi_day_high":304000.0,"oi_day_low":293200.0},"NSE_FO:IRCTC25APR720CE":{"ohlc":{"open":25.5,"high":28.55,"low":19.45,"close":26.0},"depth":{"buy":[{"quantity":875,"price":26.0,"orders":1},{"quantity":875,"price":25.85,"orders":1},{"quantity":875,"price":25.8,"orders":1},{"quantity":875,"price":25.65,"orders":1},{"quantity":875,"price":25.6,"orders":1}],"sell":[{"quantity":875,"price":26.15,"orders":1},{"quantity":1750,"price":26.4,"orders":2},{"quantity":875,"price":26.45,"orders":1},{"quantity":875,"price":26.5,"orders":1},{"quantity":1750,"price":26.55,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|122876","symbol":"IRCTC25APR720CE","last_price":26.0,"volume":1028125,"average_price":23.67,"oi":437500.0,"net_change":0.55,"total_buy_quantity":127750.0,"total_sell_quantity":77000.0,"lower_circuit_limit":2.0,"upper_circuit_limit":48.9,"last_trade_time":"1743587994028","oi_day_high":518000.0,"oi_day_low":423500.0},"NSE_FO:PEL25APR1000PE":{"ohlc":{"open":32.0,"high":46.6,"low":27.05,"close":29.45},"depth":{"buy":[{"quantity":1500,"price":28.75,"orders":1},{"quantity":2250,"price":28.7,"orders":1},{"quantity":1500,"price":27.75,"orders":1},{"quantity":750,"price":27.7,"orders":1},{"quantity":1500,"price":27.45,"orders":1}],"sell":[{"quantity":2250,"price":29.0,"orders":2},{"quantity":750,"price":30.0,"orders":1},{"quantity":2250,"price":30.55,"orders":1},{"quantity":750,"price":30.65,"orders":1},{"quantity":750,"price":31.2,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|137373","symbol":"PEL25APR1000PE","last_price":29.45,"volume":216750,"average_price":32.96,"oi":120750.0,"net_change":-6.75,"total_buy_quantity":104250.0,"total_sell_quantity":93000.0,"lower_circuit_limit":0.25,"upper_circuit_limit":72.15,"last_trade_time":"1743587993465","oi_day_high":129750.0,"oi_day_low":114000.0},"NSE_FO:TORNTPHARM25APR3250PE":{"ohlc":{"open":101.55,"high":117.85,"low":100.6,"close":103.75},"depth":{"buy":[{"quantity":250,"price":101.6,"orders":1},{"quantity":250,"price":101.55,"orders":1},{"quantity":250,"price":100.1,"orders":1},{"quantity":250,"price":98.25,"orders":1},{"quantity":250,"price":90.2,"orders":1}],"sell":[{"quantity":250,"price":103.3,"orders":1},{"quantity":250,"price":103.35,"orders":1},{"quantity":250,"price":104.9,"orders":1},{"quantity":250,"price":108.25,"orders":1},{"quantity":250,"price":113.1,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|134253","symbol":"TORNTPHARM25APR3250PE","last_price":103.75,"volume":8750,"average_price":108.99,"oi":7500.0,"net_change":-14.75,"total_buy_quantity":13000.0,"total_sell_quantity":13000.0,"lower_circuit_limit":23.35,"upper_circuit_limit":184.25,"last_trade_time":"1743587980577","oi_day_high":8250.0,"oi_day_low":6750.0},"NSE_FO:INDUSTOWER25APR340PE":{"ohlc":{"open":7.0,"high":7.15,"low":3.8,"close":4.0},"depth":{"buy":[{"quantity":11900,"price":3.9,"orders":7},{"quantity":13600,"price":3.85,"orders":6},{"quantity":11900,"price":3.8,"orders":5},{"quantity":15300,"price":3.75,"orders":6},{"quantity":10200,"price":3.7,"orders":5}],"sell":[{"quantity":3400,"price":4.0,"orders":2},{"quantity":13600,"price":4.05,"orders":5},{"quantity":22100,"price":4.1,"orders":7},{"quantity":22100,"price":4.15,"orders":8},{"quantity":17000,"price":4.2,"orders":5}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|120886","symbol":"INDUSTOWER25APR340PE","last_price":4.0,"volume":1829200,"average_price":4.83,"oi":1409300.0,"net_change":-2.7,"total_buy_quantity":411400.0,"total_sell_quantity":486200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1743587999621","oi_day_high":1507900.0,"oi_day_low":1409300.0},"NSE_FO:HUDCO25APR200PE":{"ohlc":{"open":6.35,"high":8.55,"low":6.0,"close":6.2},"depth":{"buy":[{"quantity":9700,"price":6.2,"orders":4},{"quantity":7275,"price":6.15,"orders":3},{"quantity":7275,"price":6.1,"orders":3},{"quantity":7275,"price":6.05,"orders":3},{"quantity":150350,"price":6.0,"orders":3}],"sell":[{"quantity":7275,"price":6.35,"orders":3},{"quantity":12125,"price":6.4,"orders":5},{"quantity":7275,"price":6.45,"orders":3},{"quantity":2425,"price":6.5,"orders":1},{"quantity":2425,"price":6.55,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|116185","symbol":"HUDCO25APR200PE","last_price":6.2,"volume":1362850,"average_price":7.09,"oi":894825.0,"net_change":-0.25,"total_buy_quantity":586850.0,"total_sell_quantity":402550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1743587943043","oi_day_high":1052450.0,"oi_day_low":894825.0},"NSE_FO:BHEL25APR215CE":{"ohlc":{"open":7.75,"high":7.85,"low":5.45,"close":7.15},"depth":{"buy":[{"quantity":7875,"price":7.15,"orders":3},{"quantity":5250,"price":7.1,"orders":2},{"quantity":5250,"price":7.05,"orders":2},{"quantity":7875,"price":7.0,"orders":3},{"quantity":7875,"price":6.9,"orders":1}],"sell":[{"quantity":5250,"price":7.25,"orders":2},{"quantity":7875,"price":7.3,"orders":2},{"quantity":2625,"price":7.35,"orders":1},{"quantity":23625,"price":7.4,"orders":5},{"quantity":2625,"price":7.45,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|71401","symbol":"BHEL25APR215CE","last_price":7.15,"volume":5722500,"average_price":6.6,"oi":1947750.0,"net_change":-0.45,"total_buy_quantity":490875.0,"total_sell_quantity":698250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1743587993194","oi_day_high":1987125.0,"oi_day_low":1659000.0},"NSE_FO:DELHIVERY25APR255PE":{"ohlc":{"open":9.75,"high":10.25,"low":8.6,"close":8.6},"depth":{"buy":[{"quantity":1525,"price":8.5,"orders":1},{"quantity":1525,"price":8.45,"orders":1},{"quantity":1525,"price":8.4,"orders":1},{"quantity":1525,"price":8.35,"orders":1},{"quantity":1525,"price":8.3,"orders":1}],"sell":[{"quantity":1525,"price":9.95,"orders":1},{"quantity":1525,"price":10.15,"orders":1},{"quantity":15250,"price":10.2,"orders":1},{"quantity":30500,"price":10.3,"orders":1},{"quantity":1525,"price":10.4,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|78847","symbol":"DELHIVERY25APR255PE","last_price":8.6,"volume":99125,"average_price":9.13,"oi":144875.0,"net_change":0.45,"total_buy_quantity":199775.0,"total_sell_quantity":181475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1743587997513","oi_day_high":144875.0,"oi_day_low":132675.0},"NSE_FO:ONGC25APR242.5PE":{"ohlc":{"open":3.55,"high":3.8,"low":2.5,"close":2.8},"depth":{"buy":[{"quantity":9625,"price":2.75,"orders":4},{"quantity":13475,"price":2.7,"orders":7},{"quantity":7700,"price":2.65,"orders":4},{"quantity":13475,"price":2.6,"orders":5},{"quantity":9625,"price":2.55,"orders":4}],"sell":[{"quantity":9625,"price":2.85,"orders":5},{"quantity":11550,"price":2.9,"orders":5},{"quantity":13475,"price":2.95,"orders":5},{"quantity":7700,"price":3.0,"orders":4},{"quantity":3850,"price":3.05,"orders":2}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|111450","symbol":"ONGC25APR242.5PE","last_price":2.8,"volume":1199275,"average_price":3.04,"oi":914375.0,"net_change":-1.2,"total_buy_quantity":502425.0,"total_sell_quantity":402325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1743587936030","oi_day_high":916300.0,"oi_day_low":612150.0},"NSE_FO:CHAMBLFERT25APR620PE":{"ohlc":{"open":19.8,"high":22.55,"low":16.25,"close":16.35},"depth":{"buy":[{"quantity":1900,"price":16.55,"orders":1},{"quantity":1900,"price":16.5,"orders":1},{"quantity":3800,"price":16.4,"orders":2},{"quantity":1900,"price":16.35,"orders":1},{"quantity":1900,"price":16.3,"orders":1}],"sell":[{"quantity":1900,"price":16.7,"orders":1},{"quantity":1900,"price":16.75,"orders":1},{"quantity":1900,"price":16.8,"orders":1},{"quantity":1900,"price":16.9,"orders":1},{"quantity":1900,"price":17.0,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|99326","symbol":"CHAMBLFERT25APR620PE","last_price":16.35,"volume":1037400,"average_price":18.92,"oi":541500.0,"net_change":-3.65,"total_buy_quantity":273600.0,"total_sell_quantity":260300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.55,"last_trade_time":"1743587996850","oi_day_high":545300.0,"oi_day_low":408500.0},"NSE_FO:MOTHERSON25APR132.5CE":{"ohlc":{"open":5.15,"high":5.3,"low":4.05,"close":5.25},"depth":{"buy":[{"quantity":3550,"price":5.2,"orders":1},{"quantity":21300,"price":5.15,"orders":5},{"quantity":24850,"price":5.1,"orders":4},{"quantity":46150,"price":5.05,"orders":6},{"quantity":24850,"price":5.0,"orders":5}],"sell":[{"quantity":3550,"price":5.25,"orders":1},{"quantity":21300,"price":5.3,"orders":5},{"quantity":21300,"price":5.35,"orders":4},{"quantity":24850,"price":5.4,"orders":4},{"quantity":3550,"price":5.45,"orders":1}]},"timestamp":"2025-04-02T15:45:58.386+05:30","instrument_token":"NSE_FO|105726","symbol":"MOTHERSON25APR132.5CE","last_price":5.25,"volume":1146650,"average_price":4.78,"oi":1164400.0,"net_change":0.35,"total_buy_quantity":773900.0,"total_sell_quantity":631900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1743587958131","oi_day_high":1175050.0,"oi_day_low":894600.0}}}