{"status":"success","data":{"NSE_FO:SBILIFE25APR1540PE":{"ohlc":{"open":27.05,"high":33.0,"low":25.45,"close":29.6},"depth":{"buy":[{"quantity":375,"price":29.55,"orders":1},{"quantity":1125,"price":29.5,"orders":2},{"quantity":1125,"price":29.3,"orders":2},{"quantity":1500,"price":29.25,"orders":2},{"quantity":1125,"price":29.0,"orders":2}],"sell":[{"quantity":1125,"price":30.6,"orders":3},{"quantity":375,"price":30.65,"orders":1},{"quantity":375,"price":30.75,"orders":1},{"quantity":375,"price":30.8,"orders":1},{"quantity":375,"price":31.1,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|121212","symbol":"SBILIFE25APR1540PE","last_price":29.6,"volume":201000,"average_price":29.58,"oi":148500.0,"net_change":3.5,"total_buy_quantity":75750.0,"total_sell_quantity":57375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.15,"last_trade_time":"1743674399019","oi_day_high":148500.0,"oi_day_low":122250.0},"NSE_FO:SAIL25APR115CE":{"ohlc":{"open":6.1,"high":7.3,"low":5.55,"close":6.35},"depth":{"buy":[{"quantity":8000,"price":6.4,"orders":2},{"quantity":12000,"price":6.35,"orders":2},{"quantity":4000,"price":6.3,"orders":1},{"quantity":8000,"price":6.25,"orders":2},{"quantity":4000,"price":6.2,"orders":1}],"sell":[{"quantity":8000,"price":6.5,"orders":2},{"quantity":8000,"price":6.55,"orders":2},{"quantity":4000,"price":6.6,"orders":1},{"quantity":16000,"price":6.65,"orders":2},{"quantity":4000,"price":6.75,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|141843","symbol":"SAIL25APR115CE","last_price":6.35,"volume":4648000,"average_price":6.3,"oi":3156000.0,"net_change":-0.4,"total_buy_quantity":616000.0,"total_sell_quantity":660000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1743673919572","oi_day_high":3456000.0,"oi_day_low":3144000.0},"NSE_FO:PHOENIXLTD25APR1650PE":{"ohlc":{"open":68.5,"high":75.0,"low":68.3,"close":73.0},"depth":{"buy":[{"quantity":350,"price":59.55,"orders":1},{"quantity":350,"price":59.5,"orders":1},{"quantity":350,"price":59.35,"orders":1},{"quantity":4550,"price":56.85,"orders":1},{"quantity":1400,"price":53.45,"orders":1}],"sell":[{"quantity":700,"price":69.75,"orders":1},{"quantity":350,"price":69.8,"orders":1},{"quantity":350,"price":69.95,"orders":1},{"quantity":1050,"price":70.0,"orders":1},{"quantity":2450,"price":70.75,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|115068","symbol":"PHOENIXLTD25APR1650PE","last_price":73.0,"volume":11550,"average_price":70.31,"oi":18900.0,"net_change":7.75,"total_buy_quantity":17850.0,"total_sell_quantity":18550.0,"lower_circuit_limit":3.65,"upper_circuit_limit":126.85,"last_trade_time":"1743667032771","oi_day_high":22400.0,"oi_day_low":18550.0},"NSE_FO:POWERGRID25APR295PE":{"ohlc":{"open":9.0,"high":9.7,"low":4.5,"close":4.55},"depth":{"buy":[{"quantity":41400,"price":4.5,"orders":13},{"quantity":10800,"price":4.45,"orders":5},{"quantity":16200,"price":4.4,"orders":8},{"quantity":7200,"price":4.35,"orders":3},{"quantity":7200,"price":4.3,"orders":2}],"sell":[{"quantity":5400,"price":4.6,"orders":3},{"quantity":46800,"price":4.65,"orders":13},{"quantity":18000,"price":4.7,"orders":9},{"quantity":18000,"price":4.75,"orders":8},{"quantity":10800,"price":4.8,"orders":6}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|118429","symbol":"POWERGRID25APR295PE","last_price":4.55,"volume":3146400,"average_price":5.79,"oi":1341000.0,"net_change":-6.55,"total_buy_quantity":387000.0,"total_sell_quantity":651600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1743674395862","oi_day_high":1341000.0,"oi_day_low":410400.0},"NSE_FO:CYIENT25APR1280CE":{"ohlc":{"open":34.25,"high":34.4,"low":21.0,"close":26.55},"depth":{"buy":[{"quantity":900,"price":26.35,"orders":2},{"quantity":300,"price":26.3,"orders":1},{"quantity":300,"price":26.2,"orders":1},{"quantity":600,"price":26.15,"orders":1},{"quantity":300,"price":25.9,"orders":1}],"sell":[{"quantity":300,"price":26.75,"orders":1},{"quantity":600,"price":26.85,"orders":1},{"quantity":900,"price":26.9,"orders":2},{"quantity":600,"price":26.95,"orders":1},{"quantity":300,"price":27.2,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|102388","symbol":"CYIENT25APR1280CE","last_price":26.55,"volume":24900,"average_price":26.17,"oi":24900.0,"net_change":-18.45,"total_buy_quantity":76500.0,"total_sell_quantity":66900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.6,"last_trade_time":"1743674274907","oi_day_high":25800.0,"oi_day_low":22800.0},"NSE_FO:TITAGARH25APR820PE":{"ohlc":{"open":43.6,"high":46.4,"low":32.35,"close":35.05},"depth":{"buy":[{"quantity":625,"price":34.05,"orders":1},{"quantity":625,"price":34.0,"orders":1},{"quantity":1875,"price":33.9,"orders":1},{"quantity":625,"price":33.5,"orders":1},{"quantity":1875,"price":33.05,"orders":1}],"sell":[{"quantity":625,"price":35.5,"orders":1},{"quantity":625,"price":35.55,"orders":1},{"quantity":625,"price":35.7,"orders":1},{"quantity":625,"price":35.75,"orders":1},{"quantity":625,"price":35.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|133436","symbol":"TITAGARH25APR820PE","last_price":35.05,"volume":147500,"average_price":38.45,"oi":201250.0,"net_change":-9.8,"total_buy_quantity":115625.0,"total_sell_quantity":98750.0,"lower_circuit_limit":6.25,"upper_circuit_limit":83.45,"last_trade_time":"1743674337480","oi_day_high":201875.0,"oi_day_low":143125.0},"NSE_FO:RECLTD25APR430CE":{"ohlc":{"open":12.0,"high":17.4,"low":11.55,"close":14.6},"depth":{"buy":[{"quantity":1000,"price":14.55,"orders":1},{"quantity":6000,"price":14.5,"orders":4},{"quantity":9000,"price":14.45,"orders":7},{"quantity":4000,"price":14.4,"orders":4},{"quantity":2000,"price":14.35,"orders":2}],"sell":[{"quantity":6000,"price":14.65,"orders":4},{"quantity":5000,"price":14.7,"orders":4},{"quantity":9000,"price":14.75,"orders":7},{"quantity":5000,"price":14.8,"orders":5},{"quantity":7000,"price":14.85,"orders":6}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|119648","symbol":"RECLTD25APR430CE","last_price":14.6,"volume":6411000,"average_price":15.05,"oi":2471000.0,"net_change":-0.2,"total_buy_quantity":263000.0,"total_sell_quantity":319000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1743674386772","oi_day_high":2476000.0,"oi_day_low":1576000.0},"NSE_FO:LTF25APR155PE":{"ohlc":{"open":6.75,"high":7.7,"low":5.3,"close":5.45},"depth":{"buy":[{"quantity":17848,"price":5.4,"orders":3},{"quantity":8924,"price":5.35,"orders":1},{"quantity":4462,"price":5.3,"orders":1},{"quantity":4462,"price":5.2,"orders":1},{"quantity":4462,"price":5.15,"orders":1}],"sell":[{"quantity":4462,"price":5.5,"orders":1},{"quantity":4462,"price":5.55,"orders":1},{"quantity":4462,"price":5.6,"orders":1},{"quantity":4462,"price":5.7,"orders":1},{"quantity":4462,"price":5.75,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|129682","symbol":"LTF25APR155PE","last_price":5.45,"volume":464048,"average_price":5.83,"oi":3127862.0,"net_change":-1.8,"total_buy_quantity":303416.0,"total_sell_quantity":517592.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1743674390465","oi_day_high":3141248.0,"oi_day_low":3083242.0},"NSE_FO:ATGL25APR620CE":{"ohlc":{"open":18.5,"high":23.2,"low":14.25,"close":20.05},"depth":{"buy":[{"quantity":775,"price":19.85,"orders":1},{"quantity":1550,"price":19.8,"orders":2},{"quantity":775,"price":18.2,"orders":1},{"quantity":2325,"price":18.15,"orders":1},{"quantity":775,"price":17.95,"orders":1}],"sell":[{"quantity":775,"price":20.4,"orders":1},{"quantity":3100,"price":20.45,"orders":2},{"quantity":775,"price":20.5,"orders":1},{"quantity":2325,"price":21.25,"orders":1},{"quantity":775,"price":21.3,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|90741","symbol":"ATGL25APR620CE","last_price":20.05,"volume":372775,"average_price":19.53,"oi":79825.0,"net_change":0.95,"total_buy_quantity":153450.0,"total_sell_quantity":161200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.8,"last_trade_time":"1743674159574","oi_day_high":106950.0,"oi_day_low":68975.0},"NSE_FO:SONACOMS25APR470CE":{"ohlc":{"open":13.25,"high":14.2,"low":8.45,"close":9.35},"depth":{"buy":[{"quantity":775,"price":9.35,"orders":1},{"quantity":2325,"price":9.3,"orders":2},{"quantity":775,"price":9.25,"orders":1},{"quantity":775,"price":9.2,"orders":1},{"quantity":1550,"price":9.15,"orders":2}],"sell":[{"quantity":775,"price":9.5,"orders":1},{"quantity":775,"price":9.55,"orders":1},{"quantity":1550,"price":9.6,"orders":2},{"quantity":775,"price":9.65,"orders":1},{"quantity":775,"price":9.7,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|124386","symbol":"SONACOMS25APR470CE","last_price":9.35,"volume":622325,"average_price":10.8,"oi":218550.0,"net_change":-8.05,"total_buy_quantity":251100.0,"total_sell_quantity":129425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1743674370490","oi_day_high":258850.0,"oi_day_low":216225.0},"NSE_FO:PFC25APR420CE":{"ohlc":{"open":11.95,"high":18.2,"low":11.0,"close":16.75},"depth":{"buy":[{"quantity":2600,"price":16.65,"orders":2},{"quantity":3900,"price":16.6,"orders":2},{"quantity":2600,"price":16.55,"orders":2},{"quantity":2600,"price":16.5,"orders":2},{"quantity":5200,"price":16.45,"orders":3}],"sell":[{"quantity":2600,"price":16.75,"orders":2},{"quantity":3900,"price":16.8,"orders":2},{"quantity":14300,"price":16.85,"orders":6},{"quantity":6500,"price":16.9,"orders":4},{"quantity":9100,"price":16.95,"orders":5}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|138148","symbol":"PFC25APR420CE","last_price":16.75,"volume":5877300,"average_price":15.31,"oi":3526900.0,"net_change":3.4,"total_buy_quantity":332800.0,"total_sell_quantity":369200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1743674393250","oi_day_high":3693300.0,"oi_day_low":3523000.0},"NSE_FO:IREDA25APR162.5PE":{"ohlc":{"open":10.25,"high":10.8,"low":9.1,"close":9.1},"depth":{"buy":[{"quantity":2900,"price":9.15,"orders":1},{"quantity":5800,"price":9.1,"orders":1},{"quantity":2900,"price":9.05,"orders":1},{"quantity":8700,"price":8.95,"orders":3},{"quantity":2900,"price":8.75,"orders":1}],"sell":[{"quantity":2900,"price":9.35,"orders":1},{"quantity":2900,"price":9.4,"orders":1},{"quantity":2900,"price":9.75,"orders":1},{"quantity":2900,"price":9.85,"orders":1},{"quantity":8700,"price":9.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|96308","symbol":"IREDA25APR162.5PE","last_price":9.1,"volume":72500,"average_price":10.02,"oi":69600.0,"net_change":-5.4,"total_buy_quantity":310300.0,"total_sell_quantity":295800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1743674389714","oi_day_high":69600.0,"oi_day_low":55100.0},"NSE_FO:APOLLOTYRE25APR430PE":{"ohlc":{"open":12.9,"high":15.5,"low":11.8,"close":12.9},"depth":{"buy":[{"quantity":6800,"price":12.65,"orders":3},{"quantity":1700,"price":12.6,"orders":1},{"quantity":3400,"price":12.45,"orders":1},{"quantity":1700,"price":12.1,"orders":1},{"quantity":3400,"price":12.05,"orders":1}],"sell":[{"quantity":1700,"price":13.15,"orders":1},{"quantity":1700,"price":13.2,"orders":1},{"quantity":1700,"price":13.25,"orders":1},{"quantity":1700,"price":13.4,"orders":1},{"quantity":1700,"price":13.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|66867","symbol":"APOLLOTYRE25APR430PE","last_price":12.9,"volume":232900,"average_price":13.69,"oi":397800.0,"net_change":1.3,"total_buy_quantity":205700.0,"total_sell_quantity":125800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1743674395217","oi_day_high":397800.0,"oi_day_low":360400.0},"NSE_FO:COFORGE25APR8100PE":{"ohlc":{"open":625.0,"high":935.9,"low":625.0,"close":935.2},"depth":{"buy":[{"quantity":75,"price":956.15,"orders":1},{"quantity":75,"price":956.1,"orders":1},{"quantity":150,"price":956.05,"orders":1},{"quantity":75,"price":953.5,"orders":1},{"quantity":150,"price":952.05,"orders":1}],"sell":[{"quantity":75,"price":971.9,"orders":1},{"quantity":150,"price":971.95,"orders":1},{"quantity":75,"price":972.5,"orders":1},{"quantity":75,"price":979.5,"orders":1},{"quantity":150,"price":982.4,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|75407","symbol":"COFORGE25APR8100PE","last_price":935.2,"volume":5100,"average_price":812.71,"oi":25575.0,"net_change":482.75,"total_buy_quantity":7125.0,"total_sell_quantity":6750.0,"lower_circuit_limit":128.0,"upper_circuit_limit":1259.7,"last_trade_time":"1743673206192","oi_day_high":25575.0,"oi_day_low":25050.0},"NSE_FO:ADANIGREEN25APR960CE":{"ohlc":{"open":34.8,"high":51.8,"low":32.2,"close":44.8},"depth":{"buy":[{"quantity":750,"price":44.9,"orders":2},{"quantity":375,"price":44.85,"orders":1},{"quantity":750,"price":44.75,"orders":2},{"quantity":375,"price":44.7,"orders":1},{"quantity":750,"price":44.6,"orders":2}],"sell":[{"quantity":375,"price":45.25,"orders":1},{"quantity":375,"price":45.4,"orders":1},{"quantity":375,"price":45.5,"orders":1},{"quantity":375,"price":45.7,"orders":1},{"quantity":750,"price":45.75,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|86313","symbol":"ADANIGREEN25APR960CE","last_price":44.8,"volume":1432125,"average_price":43.86,"oi":453375.0,"net_change":5.75,"total_buy_quantity":88875.0,"total_sell_quantity":109500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.95,"last_trade_time":"1743674396052","oi_day_high":458250.0,"oi_day_low":354750.0},"NSE_FO:INDIANB25APR550CE":{"ohlc":{"open":9.7,"high":23.45,"low":9.7,"close":20.2},"depth":{"buy":[{"quantity":950,"price":19.8,"orders":1},{"quantity":2850,"price":19.7,"orders":2},{"quantity":1900,"price":19.65,"orders":1},{"quantity":2850,"price":19.45,"orders":1},{"quantity":1900,"price":19.35,"orders":1}],"sell":[{"quantity":1900,"price":20.3,"orders":1},{"quantity":1900,"price":20.35,"orders":1},{"quantity":950,"price":20.4,"orders":1},{"quantity":4750,"price":20.45,"orders":2},{"quantity":1900,"price":20.5,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|93379","symbol":"INDIANB25APR550CE","last_price":20.2,"volume":781850,"average_price":18.07,"oi":206150.0,"net_change":8.65,"total_buy_quantity":246050.0,"total_sell_quantity":214700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.75,"last_trade_time":"1743674399487","oi_day_high":268850.0,"oi_day_low":206150.0},"NSE_FO:ZYDUSLIFE25APR890CE":{"ohlc":{"open":60.4,"high":63.95,"low":32.55,"close":33.5},"depth":{"buy":[{"quantity":900,"price":33.25,"orders":1},{"quantity":900,"price":33.2,"orders":1},{"quantity":1800,"price":33.15,"orders":1},{"quantity":1800,"price":32.5,"orders":1},{"quantity":900,"price":32.4,"orders":1}],"sell":[{"quantity":900,"price":34.0,"orders":1},{"quantity":900,"price":34.05,"orders":1},{"quantity":900,"price":34.3,"orders":1},{"quantity":900,"price":34.55,"orders":1},{"quantity":3600,"price":34.6,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|140821","symbol":"ZYDUSLIFE25APR890CE","last_price":33.5,"volume":198000,"average_price":43.76,"oi":65700.0,"net_change":2.75,"total_buy_quantity":110700.0,"total_sell_quantity":100800.0,"lower_circuit_limit":6.95,"upper_circuit_limit":125.7,"last_trade_time":"1743674348306","oi_day_high":67500.0,"oi_day_low":55800.0},"NSE_FO:ABFRL25APR255PE":{"ohlc":{"open":4.35,"high":5.1,"low":4.0,"close":4.15},"depth":{"buy":[{"quantity":5200,"price":4.1,"orders":1},{"quantity":5200,"price":4.05,"orders":2},{"quantity":2600,"price":4.0,"orders":1},{"quantity":5200,"price":3.95,"orders":2},{"quantity":5200,"price":3.9,"orders":2}],"sell":[{"quantity":2600,"price":4.2,"orders":1},{"quantity":18200,"price":4.25,"orders":5},{"quantity":7800,"price":4.3,"orders":3},{"quantity":10400,"price":4.35,"orders":3},{"quantity":2600,"price":4.4,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|63985","symbol":"ABFRL25APR255PE","last_price":4.15,"volume":351000,"average_price":4.45,"oi":244400.0,"net_change":-1.3,"total_buy_quantity":473200.0,"total_sell_quantity":431600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1743674372942","oi_day_high":296400.0,"oi_day_low":228800.0},"NSE_FO:ICICIGI25APR1800CE":{"ohlc":{"open":68.3,"high":73.95,"low":59.8,"close":73.45},"depth":{"buy":[{"quantity":250,"price":72.25,"orders":1},{"quantity":500,"price":72.2,"orders":1},{"quantity":250,"price":72.15,"orders":1},{"quantity":500,"price":72.1,"orders":1},{"quantity":500,"price":72.05,"orders":1}],"sell":[{"quantity":500,"price":73.55,"orders":2},{"quantity":750,"price":73.9,"orders":2},{"quantity":500,"price":73.95,"orders":1},{"quantity":250,"price":74.0,"orders":1},{"quantity":500,"price":74.35,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|117308","symbol":"ICICIGI25APR1800CE","last_price":73.45,"volume":63250,"average_price":67.47,"oi":62000.0,"net_change":1.6,"total_buy_quantity":29250.0,"total_sell_quantity":38750.0,"lower_circuit_limit":20.7,"upper_circuit_limit":123.0,"last_trade_time":"1743674346153","oi_day_high":71250.0,"oi_day_low":62000.0},"NSE_FO:JSL25APR580CE":{"ohlc":{"open":24.0,"high":29.0,"low":23.75,"close":29.0},"depth":{"buy":[{"quantity":775,"price":24.05,"orders":1},{"quantity":775,"price":24.0,"orders":1},{"quantity":7750,"price":23.4,"orders":3},{"quantity":10850,"price":23.3,"orders":1},{"quantity":3875,"price":22.6,"orders":1}],"sell":[{"quantity":1550,"price":28.55,"orders":2},{"quantity":775,"price":28.6,"orders":1},{"quantity":10850,"price":29.5,"orders":1},{"quantity":775,"price":30.0,"orders":1},{"quantity":3100,"price":30.25,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|125015","symbol":"JSL25APR580CE","last_price":29.0,"volume":18600,"average_price":26.36,"oi":18600.0,"net_change":4.9,"total_buy_quantity":85250.0,"total_sell_quantity":97650.0,"lower_circuit_limit":3.2,"upper_circuit_limit":54.4,"last_trade_time":"1743661056325","oi_day_high":18600.0,"oi_day_low":11625.0},"NSE_FO:UNITDSPR25APR1400CE":{"ohlc":{"open":48.6,"high":56.3,"low":47.0,"close":53.7},"depth":{"buy":[{"quantity":700,"price":50.1,"orders":1},{"quantity":350,"price":50.05,"orders":1},{"quantity":1050,"price":49.9,"orders":1},{"quantity":1050,"price":49.65,"orders":1},{"quantity":1050,"price":48.95,"orders":1}],"sell":[{"quantity":700,"price":53.15,"orders":1},{"quantity":350,"price":53.2,"orders":1},{"quantity":1050,"price":54.4,"orders":1},{"quantity":1050,"price":54.6,"orders":1},{"quantity":1050,"price":55.25,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|156281","symbol":"UNITDSPR25APR1400CE","last_price":53.7,"volume":75950,"average_price":51.05,"oi":157500.0,"net_change":-3.4,"total_buy_quantity":15750.0,"total_sell_quantity":20650.0,"lower_circuit_limit":10.6,"upper_circuit_limit":103.6,"last_trade_time":"1743674264176","oi_day_high":160650.0,"oi_day_low":156450.0},"NSE_FO:PAYTM25APR820PE":{"ohlc":{"open":40.5,"high":44.35,"low":26.8,"close":27.85},"depth":{"buy":[{"quantity":650,"price":27.85,"orders":1},{"quantity":1300,"price":27.8,"orders":2},{"quantity":650,"price":27.5,"orders":1},{"quantity":650,"price":27.3,"orders":1},{"quantity":1300,"price":27.25,"orders":2}],"sell":[{"quantity":650,"price":28.25,"orders":1},{"quantity":1950,"price":28.3,"orders":1},{"quantity":1950,"price":28.6,"orders":1},{"quantity":650,"price":28.65,"orders":1},{"quantity":650,"price":28.7,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|113607","symbol":"PAYTM25APR820PE","last_price":27.85,"volume":728650,"average_price":33.35,"oi":284700.0,"net_change":-9.8,"total_buy_quantity":113750.0,"total_sell_quantity":170300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.35,"last_trade_time":"1743674396646","oi_day_high":286000.0,"oi_day_low":205400.0},"NSE_FO:AUROPHARMA25APR1160PE":{"ohlc":{"open":18.2,"high":32.8,"low":14.8,"close":31.75},"depth":{"buy":[{"quantity":1100,"price":31.1,"orders":2},{"quantity":1100,"price":30.6,"orders":2},{"quantity":550,"price":30.55,"orders":1},{"quantity":550,"price":30.1,"orders":1},{"quantity":550,"price":30.05,"orders":1}],"sell":[{"quantity":550,"price":31.4,"orders":1},{"quantity":550,"price":31.5,"orders":1},{"quantity":1650,"price":31.55,"orders":1},{"quantity":1100,"price":31.7,"orders":2},{"quantity":550,"price":31.75,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|91531","symbol":"AUROPHARMA25APR1160PE","last_price":31.75,"volume":1682450,"average_price":24.36,"oi":329450.0,"net_change":-10.1,"total_buy_quantity":100100.0,"total_sell_quantity":115500.0,"lower_circuit_limit":4.2,"upper_circuit_limit":71.5,"last_trade_time":"1743674398644","oi_day_high":329450.0,"oi_day_low":152900.0},"NSE_FO:INDUSTOWER25APR340CE":{"ohlc":{"open":23.2,"high":24.0,"low":20.0,"close":23.45},"depth":{"buy":[{"quantity":1700,"price":23.65,"orders":1},{"quantity":1700,"price":23.5,"orders":1},{"quantity":3400,"price":23.45,"orders":2},{"quantity":1700,"price":23.4,"orders":1},{"quantity":1700,"price":23.35,"orders":1}],"sell":[{"quantity":3400,"price":23.75,"orders":2},{"quantity":1700,"price":23.8,"orders":1},{"quantity":1700,"price":23.85,"orders":1},{"quantity":1700,"price":23.9,"orders":1},{"quantity":5100,"price":23.95,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|120885","symbol":"INDUSTOWER25APR340CE","last_price":23.45,"volume":294100,"average_price":22.21,"oi":722500.0,"net_change":-2.75,"total_buy_quantity":229500.0,"total_sell_quantity":221000.0,"lower_circuit_limit":6.2,"upper_circuit_limit":46.2,"last_trade_time":"1743674397291","oi_day_high":795600.0,"oi_day_low":722500.0},"NSE_FO:TIINDIA25APR2750PE":{"ohlc":{"open":120.15,"high":120.8,"low":119.05,"close":120.8},"depth":{"buy":[{"quantity":300,"price":120.05,"orders":1},{"quantity":150,"price":118.95,"orders":1},{"quantity":150,"price":118.55,"orders":1},{"quantity":300,"price":118.1,"orders":1},{"quantity":300,"price":118.05,"orders":1}],"sell":[{"quantity":150,"price":123.9,"orders":1},{"quantity":150,"price":123.95,"orders":1},{"quantity":1500,"price":129.9,"orders":3},{"quantity":750,"price":131.2,"orders":1},{"quantity":1500,"price":133.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|132659","symbol":"TIINDIA25APR2750PE","last_price":120.8,"volume":450,"average_price":120.0,"oi":19500.0,"net_change":12.8,"total_buy_quantity":9000.0,"total_sell_quantity":5550.0,"lower_circuit_limit":11.25,"upper_circuit_limit":208.25,"last_trade_time":"1743673210025","oi_day_high":19500.0,"oi_day_low":19500.0},"NSE_FO:ONGC25APR242.5CE":{"ohlc":{"open":8.65,"high":9.35,"low":6.5,"close":7.05},"depth":{"buy":[{"quantity":13475,"price":7.0,"orders":5},{"quantity":13475,"price":6.95,"orders":5},{"quantity":7700,"price":6.9,"orders":3},{"quantity":11550,"price":6.85,"orders":4},{"quantity":17325,"price":6.8,"orders":6}],"sell":[{"quantity":19250,"price":7.15,"orders":7},{"quantity":7700,"price":7.2,"orders":3},{"quantity":7700,"price":7.25,"orders":2},{"quantity":1925,"price":7.3,"orders":1},{"quantity":3850,"price":7.35,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|111449","symbol":"ONGC25APR242.5CE","last_price":7.05,"volume":1503425,"average_price":7.81,"oi":706475.0,"net_change":-4.25,"total_buy_quantity":213675.0,"total_sell_quantity":279125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1743674376142","oi_day_high":856625.0,"oi_day_low":614075.0},"NSE_FO:SHRIRAMFIN25APR680CE":{"ohlc":{"open":7.85,"high":14.9,"low":7.3,"close":12.9},"depth":{"buy":[{"quantity":750,"price":12.75,"orders":1},{"quantity":1500,"price":12.7,"orders":1},{"quantity":1500,"price":12.65,"orders":1},{"quantity":1500,"price":12.6,"orders":2},{"quantity":2250,"price":12.55,"orders":3}],"sell":[{"quantity":1500,"price":12.95,"orders":2},{"quantity":1500,"price":13.0,"orders":2},{"quantity":2250,"price":13.05,"orders":2},{"quantity":750,"price":13.1,"orders":1},{"quantity":2250,"price":13.15,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|144635","symbol":"SHRIRAMFIN25APR680CE","last_price":12.9,"volume":1030500,"average_price":12.2,"oi":529500.0,"net_change":3.55,"total_buy_quantity":204750.0,"total_sell_quantity":147750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1743674396279","oi_day_high":570750.0,"oi_day_low":506250.0},"NSE_FO:ADANIENSOL25APR880PE":{"ohlc":{"open":40.1,"high":43.5,"low":28.2,"close":33.1},"depth":{"buy":[{"quantity":625,"price":32.3,"orders":1},{"quantity":1875,"price":32.05,"orders":1},{"quantity":625,"price":32.0,"orders":1},{"quantity":625,"price":31.95,"orders":1},{"quantity":1875,"price":31.25,"orders":1}],"sell":[{"quantity":2500,"price":32.8,"orders":1},{"quantity":1875,"price":32.9,"orders":1},{"quantity":1250,"price":32.95,"orders":1},{"quantity":3125,"price":33.0,"orders":2},{"quantity":625,"price":33.05,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|85115","symbol":"ADANIENSOL25APR880PE","last_price":33.1,"volume":499375,"average_price":32.46,"oi":123750.0,"net_change":-10.65,"total_buy_quantity":98125.0,"total_sell_quantity":123750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.65,"last_trade_time":"1743674386896","oi_day_high":124375.0,"oi_day_low":48125.0},"NSE_FO:HUDCO25APR200CE":{"ohlc":{"open":11.45,"high":15.4,"low":11.45,"close":14.75},"depth":{"buy":[{"quantity":7275,"price":14.6,"orders":3},{"quantity":2425,"price":14.55,"orders":1},{"quantity":2425,"price":14.5,"orders":1},{"quantity":9700,"price":14.45,"orders":3},{"quantity":4850,"price":14.4,"orders":2}],"sell":[{"quantity":4850,"price":14.75,"orders":2},{"quantity":2425,"price":14.85,"orders":1},{"quantity":4850,"price":14.9,"orders":2},{"quantity":7275,"price":14.95,"orders":2},{"quantity":2425,"price":15.0,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|116184","symbol":"HUDCO25APR200CE","last_price":14.75,"volume":2114600,"average_price":14.2,"oi":911800.0,"net_change":2.7,"total_buy_quantity":698400.0,"total_sell_quantity":383150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1743674357930","oi_day_high":1028200.0,"oi_day_low":860875.0},"NSE_FO:NAUKRI25APR7200PE":{"ohlc":{"open":485.0,"high":629.2,"low":470.5,"close":525.0},"depth":{"buy":[{"quantity":75,"price":517.6,"orders":1},{"quantity":150,"price":517.55,"orders":1},{"quantity":75,"price":514.75,"orders":1},{"quantity":525,"price":474.35,"orders":1},{"quantity":750,"price":461.95,"orders":1}],"sell":[{"quantity":75,"price":526.4,"orders":1},{"quantity":150,"price":526.45,"orders":1},{"quantity":75,"price":527.0,"orders":1},{"quantity":75,"price":528.6,"orders":1},{"quantity":525,"price":593.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|134093","symbol":"NAUKRI25APR7200PE","last_price":525.0,"volume":11850,"average_price":560.17,"oi":6675.0,"net_change":125.7,"total_buy_quantity":6675.0,"total_sell_quantity":4800.0,"lower_circuit_limit":125.35,"upper_circuit_limit":1082.6,"last_trade_time":"1743673753222","oi_day_high":8325.0,"oi_day_low":6075.0},"NSE_FO:DRREDDY25APR1160PE":{"ohlc":{"open":14.5,"high":37.8,"low":9.55,"close":36.3},"depth":{"buy":[{"quantity":625,"price":35.95,"orders":1},{"quantity":1250,"price":35.9,"orders":2},{"quantity":1250,"price":35.85,"orders":2},{"quantity":625,"price":35.8,"orders":1},{"quantity":1250,"price":35.75,"orders":2}],"sell":[{"quantity":1250,"price":36.2,"orders":2},{"quantity":1250,"price":36.25,"orders":2},{"quantity":1250,"price":36.3,"orders":2},{"quantity":1875,"price":36.35,"orders":3},{"quantity":625,"price":36.7,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|105524","symbol":"DRREDDY25APR1160PE","last_price":36.3,"volume":1571875,"average_price":26.55,"oi":202500.0,"net_change":-5.4,"total_buy_quantity":47500.0,"total_sell_quantity":83750.0,"lower_circuit_limit":6.6,"upper_circuit_limit":65.1,"last_trade_time":"1743674340002","oi_day_high":225625.0,"oi_day_low":153750.0},"NSE_FO:SIEMENS25APR5300PE":{"ohlc":{"open":112.4,"high":112.4,"low":56.2,"close":93.9},"depth":{"buy":[{"quantity":75,"price":91.15,"orders":1},{"quantity":225,"price":91.1,"orders":1},{"quantity":225,"price":89.85,"orders":1},{"quantity":225,"price":80.6,"orders":1},{"quantity":75,"price":80.55,"orders":1}],"sell":[{"quantity":75,"price":93.35,"orders":1},{"quantity":75,"price":93.5,"orders":1},{"quantity":225,"price":93.55,"orders":1},{"quantity":225,"price":93.95,"orders":1},{"quantity":225,"price":96.65,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|122990","symbol":"SIEMENS25APR5300PE","last_price":93.9,"volume":701250,"average_price":79.0,"oi":174375.0,"net_change":6.15,"total_buy_quantity":56400.0,"total_sell_quantity":11475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":256.9,"last_trade_time":"1743674394316","oi_day_high":242700.0,"oi_day_low":153825.0},"NSE_FO:ADANIPORTS25APR1200PE":{"ohlc":{"open":45.0,"high":45.0,"low":26.9,"close":29.15},"depth":{"buy":[{"quantity":400,"price":29.05,"orders":1},{"quantity":400,"price":29.0,"orders":1},{"quantity":800,"price":28.95,"orders":2},{"quantity":800,"price":28.9,"orders":2},{"quantity":1200,"price":28.85,"orders":2}],"sell":[{"quantity":1200,"price":29.25,"orders":2},{"quantity":400,"price":29.35,"orders":1},{"quantity":400,"price":29.45,"orders":1},{"quantity":1600,"price":29.5,"orders":3},{"quantity":400,"price":29.55,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|86418","symbol":"ADANIPORTS25APR1200PE","last_price":29.15,"volume":1445200,"average_price":32.97,"oi":1057600.0,"net_change":-3.2,"total_buy_quantity":147600.0,"total_sell_quantity":57600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.3,"last_trade_time":"1743674397254","oi_day_high":1078000.0,"oi_day_low":1021600.0},"NSE_FO:HINDALCO25APR690CE":{"ohlc":{"open":6.95,"high":7.4,"low":4.95,"close":5.2},"depth":{"buy":[{"quantity":2800,"price":5.25,"orders":2},{"quantity":8400,"price":5.2,"orders":5},{"quantity":9800,"price":5.15,"orders":5},{"quantity":7000,"price":5.1,"orders":4},{"quantity":7000,"price":5.05,"orders":4}],"sell":[{"quantity":8400,"price":5.3,"orders":4},{"quantity":5600,"price":5.35,"orders":3},{"quantity":8400,"price":5.4,"orders":5},{"quantity":5600,"price":5.45,"orders":3},{"quantity":4200,"price":5.5,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|88458","symbol":"HINDALCO25APR690CE","last_price":5.2,"volume":1981000,"average_price":5.69,"oi":1768200.0,"net_change":-3.3,"total_buy_quantity":460600.0,"total_sell_quantity":324800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1743674371863","oi_day_high":1862000.0,"oi_day_low":1761200.0},"NSE_FO:BRITANNIA25APR4850PE":{"ohlc":{"open":41.2,"high":45.45,"low":26.7,"close":28.5},"depth":{"buy":[{"quantity":200,"price":28.05,"orders":2},{"quantity":100,"price":27.0,"orders":1},{"quantity":100,"price":26.95,"orders":1},{"quantity":100,"price":25.8,"orders":1},{"quantity":300,"price":25.75,"orders":1}],"sell":[{"quantity":100,"price":28.9,"orders":1},{"quantity":100,"price":28.95,"orders":1},{"quantity":100,"price":29.35,"orders":1},{"quantity":100,"price":29.4,"orders":1},{"quantity":100,"price":29.6,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|71952","symbol":"BRITANNIA25APR4850PE","last_price":28.5,"volume":49400,"average_price":32.31,"oi":32400.0,"net_change":-10.15,"total_buy_quantity":19200.0,"total_sell_quantity":14200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.9,"last_trade_time":"1743674346314","oi_day_high":32800.0,"oi_day_low":22800.0},"NSE_FO:IDEA25APR7PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":145840000,"price":0.05,"orders":474},{"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":23400000,"price":0.1,"orders":89},{"quantity":79600000,"price":0.15,"orders":194},{"quantity":36400000,"price":0.2,"orders":98},{"quantity":11280000,"price":0.25,"orders":32},{"quantity":6360000,"price":0.3,"orders":19}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|91429","symbol":"IDEA25APR7PE","last_price":0.1,"volume":13200000,"average_price":0.09,"oi":1.2564E8,"net_change":0.0,"total_buy_quantity":1.4584E8,"total_sell_quantity":1.5924E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1743674335231","oi_day_high":1.2572E8,"oi_day_low":1.2144E8},"NSE_FO:TATASTEEL25APR155CE":{"ohlc":{"open":3.9,"high":4.75,"low":3.35,"close":3.45},"depth":{"buy":[{"quantity":93500,"price":3.45,"orders":14},{"quantity":137500,"price":3.4,"orders":22},{"quantity":82500,"price":3.35,"orders":11},{"quantity":110000,"price":3.3,"orders":11},{"quantity":88000,"price":3.25,"orders":6}],"sell":[{"quantity":16500,"price":3.5,"orders":2},{"quantity":93500,"price":3.55,"orders":10},{"quantity":121000,"price":3.6,"orders":15},{"quantity":121000,"price":3.65,"orders":12},{"quantity":110000,"price":3.7,"orders":10}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|129197","symbol":"TATASTEEL25APR155CE","last_price":3.45,"volume":17957500,"average_price":3.98,"oi":1.2639E7,"net_change":-0.8,"total_buy_quantity":1749000.0,"total_sell_quantity":2728000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1743674396296","oi_day_high":1.2639E7,"oi_day_low":1.0538E7},"NSE_FO:HINDPETRO25APR360PE":{"ohlc":{"open":10.5,"high":11.5,"low":6.5,"close":10.05},"depth":{"buy":[{"quantity":10125,"price":10.0,"orders":4},{"quantity":4050,"price":9.95,"orders":1},{"quantity":2025,"price":9.9,"orders":1},{"quantity":8100,"price":9.85,"orders":3},{"quantity":2025,"price":9.8,"orders":1}],"sell":[{"quantity":4050,"price":10.15,"orders":2},{"quantity":2025,"price":10.2,"orders":1},{"quantity":2025,"price":10.25,"orders":1},{"quantity":2025,"price":10.3,"orders":1},{"quantity":4050,"price":10.35,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|115341","symbol":"HINDPETRO25APR360PE","last_price":10.05,"volume":2047275,"average_price":9.26,"oi":753300.0,"net_change":-0.75,"total_buy_quantity":366525.0,"total_sell_quantity":257175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1743674379780","oi_day_high":759375.0,"oi_day_low":607500.0},"NSE_FO:BAJFINANCE25APR9000CE":{"ohlc":{"open":100.0,"high":143.0,"low":69.3,"close":89.2},"depth":{"buy":[{"quantity":125,"price":87.1,"orders":1},{"quantity":125,"price":87.05,"orders":1},{"quantity":250,"price":86.05,"orders":2},{"quantity":125,"price":86.0,"orders":1},{"quantity":125,"price":85.1,"orders":1}],"sell":[{"quantity":125,"price":88.45,"orders":1},{"quantity":125,"price":88.5,"orders":1},{"quantity":125,"price":89.1,"orders":1},{"quantity":125,"price":89.15,"orders":1},{"quantity":125,"price":89.2,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|93019","symbol":"BAJFINANCE25APR9000CE","last_price":89.2,"volume":1574000,"average_price":99.21,"oi":525625.0,"net_change":-22.9,"total_buy_quantity":26125.0,"total_sell_quantity":66250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":262.4,"last_trade_time":"1743674398278","oi_day_high":553625.0,"oi_day_low":420125.0},"NSE_FO:ACC25APR1960CE":{"ohlc":{"open":60.2,"high":78.35,"low":55.75,"close":76.0},"depth":{"buy":[{"quantity":300,"price":74.95,"orders":1},{"quantity":300,"price":74.9,"orders":1},{"quantity":300,"price":74.4,"orders":1},{"quantity":300,"price":74.3,"orders":1},{"quantity":300,"price":73.7,"orders":1}],"sell":[{"quantity":300,"price":76.45,"orders":1},{"quantity":300,"price":76.5,"orders":1},{"quantity":300,"price":77.0,"orders":1},{"quantity":300,"price":77.05,"orders":1},{"quantity":300,"price":78.65,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|84644","symbol":"ACC25APR1960CE","last_price":76.0,"volume":173700,"average_price":69.16,"oi":45900.0,"net_change":15.85,"total_buy_quantity":24300.0,"total_sell_quantity":24300.0,"lower_circuit_limit":1.45,"upper_circuit_limit":118.85,"last_trade_time":"1743674319217","oi_day_high":78900.0,"oi_day_low":45900.0},"NSE_FO:HDFCBANK25APR1820CE":{"ohlc":{"open":25.0,"high":29.4,"low":20.0,"close":25.7},"depth":{"buy":[{"quantity":1100,"price":25.55,"orders":2},{"quantity":1650,"price":25.5,"orders":3},{"quantity":1650,"price":25.45,"orders":3},{"quantity":550,"price":25.4,"orders":1},{"quantity":1100,"price":25.35,"orders":2}],"sell":[{"quantity":550,"price":25.85,"orders":1},{"quantity":550,"price":25.9,"orders":1},{"quantity":1650,"price":25.95,"orders":3},{"quantity":7700,"price":26.0,"orders":5},{"quantity":4400,"price":26.05,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|87173","symbol":"HDFCBANK25APR1820CE","last_price":25.7,"volume":3841200,"average_price":25.6,"oi":1741850.0,"net_change":-1.05,"total_buy_quantity":236500.0,"total_sell_quantity":232100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.9,"last_trade_time":"1743674399486","oi_day_high":1760550.0,"oi_day_low":1631300.0},"NSE_FO:MUTHOOTFIN25APR2340CE":{"ohlc":{"open":75.05,"high":105.8,"low":74.6,"close":88.05},"depth":{"buy":[{"quantity":275,"price":87.2,"orders":1},{"quantity":550,"price":87.05,"orders":1},{"quantity":550,"price":85.15,"orders":1},{"quantity":550,"price":85.1,"orders":1},{"quantity":550,"price":85.05,"orders":1}],"sell":[{"quantity":275,"price":88.1,"orders":1},{"quantity":275,"price":88.25,"orders":1},{"quantity":825,"price":88.45,"orders":2},{"quantity":550,"price":93.9,"orders":2},{"quantity":825,"price":93.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|107103","symbol":"MUTHOOTFIN25APR2340CE","last_price":88.05,"volume":82775,"average_price":88.05,"oi":28600.0,"net_change":12.45,"total_buy_quantity":33550.0,"total_sell_quantity":31625.0,"lower_circuit_limit":9.5,"upper_circuit_limit":141.7,"last_trade_time":"1743674376061","oi_day_high":33825.0,"oi_day_low":26400.0},"NSE_FO:JUBLFOOD25APR670CE":{"ohlc":{"open":29.25,"high":36.7,"low":27.4,"close":36.4},"depth":{"buy":[{"quantity":1250,"price":35.9,"orders":1},{"quantity":1250,"price":35.8,"orders":1},{"quantity":1250,"price":35.75,"orders":1},{"quantity":1250,"price":34.55,"orders":1},{"quantity":3750,"price":34.5,"orders":1}],"sell":[{"quantity":2500,"price":36.8,"orders":2},{"quantity":1250,"price":36.85,"orders":1},{"quantity":2500,"price":37.05,"orders":1},{"quantity":1250,"price":37.25,"orders":1},{"quantity":1250,"price":37.35,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|99165","symbol":"JUBLFOOD25APR670CE","last_price":36.4,"volume":451250,"average_price":32.0,"oi":236250.0,"net_change":3.65,"total_buy_quantity":116250.0,"total_sell_quantity":156250.0,"lower_circuit_limit":7.35,"upper_circuit_limit":58.15,"last_trade_time":"1743674395669","oi_day_high":306250.0,"oi_day_low":235000.0},"NSE_FO:INDIGO25APR5150CE":{"ohlc":{"open":101.9,"high":111.55,"low":68.75,"close":78.15},"depth":{"buy":[{"quantity":150,"price":78.95,"orders":1},{"quantity":300,"price":78.45,"orders":1},{"quantity":300,"price":77.65,"orders":1},{"quantity":300,"price":75.45,"orders":1},{"quantity":300,"price":73.25,"orders":1}],"sell":[{"quantity":150,"price":79.9,"orders":1},{"quantity":300,"price":80.95,"orders":1},{"quantity":150,"price":81.0,"orders":1},{"quantity":300,"price":82.25,"orders":1},{"quantity":300,"price":91.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|93764","symbol":"INDIGO25APR5150CE","last_price":78.15,"volume":56550,"average_price":84.96,"oi":45450.0,"net_change":-33.4,"total_buy_quantity":31050.0,"total_sell_quantity":22050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":239.3,"last_trade_time":"1743674219453","oi_day_high":49350.0,"oi_day_low":45450.0},"NSE_FO:CGPOWER25APR640PE":{"ohlc":{"open":34.05,"high":40.95,"low":33.9,"close":35.55},"depth":{"buy":[{"quantity":725,"price":34.75,"orders":1},{"quantity":725,"price":34.7,"orders":1},{"quantity":7975,"price":32.35,"orders":1},{"quantity":2900,"price":32.25,"orders":1},{"quantity":2175,"price":31.6,"orders":1}],"sell":[{"quantity":725,"price":38.2,"orders":1},{"quantity":725,"price":38.4,"orders":1},{"quantity":725,"price":38.6,"orders":1},{"quantity":7250,"price":39.0,"orders":1},{"quantity":7250,"price":39.3,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|99029","symbol":"CGPOWER25APR640PE","last_price":35.55,"volume":31900,"average_price":36.43,"oi":93525.0,"net_change":2.95,"total_buy_quantity":81200.0,"total_sell_quantity":82650.0,"lower_circuit_limit":6.85,"upper_circuit_limit":58.35,"last_trade_time":"1743673683291","oi_day_high":105850.0,"oi_day_low":93525.0},"NSE_FO:BALKRISIND25APR2560CE":{"ohlc":{"open":50.4,"high":50.4,"low":29.75,"close":35.65},"depth":{"buy":[{"quantity":300,"price":34.45,"orders":1},{"quantity":900,"price":34.4,"orders":2},{"quantity":300,"price":34.35,"orders":1},{"quantity":300,"price":34.2,"orders":1},{"quantity":300,"price":33.7,"orders":1}],"sell":[{"quantity":300,"price":35.7,"orders":1},{"quantity":300,"price":35.75,"orders":1},{"quantity":600,"price":35.95,"orders":1},{"quantity":600,"price":36.45,"orders":1},{"quantity":300,"price":36.5,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|93438","symbol":"BALKRISIND25APR2560CE","last_price":35.65,"volume":29100,"average_price":37.55,"oi":19200.0,"net_change":-41.6,"total_buy_quantity":70200.0,"total_sell_quantity":33300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":152.95,"last_trade_time":"1743674390001","oi_day_high":19500.0,"oi_day_low":15300.0},"NSE_FO:WIPRO25APR272.5CE":{"ohlc":{"open":3.15,"high":4.0,"low":2.8,"close":3.0},"depth":{"buy":[{"quantity":24000,"price":3.0,"orders":7},{"quantity":18000,"price":2.95,"orders":5},{"quantity":24000,"price":2.9,"orders":5},{"quantity":18000,"price":2.85,"orders":6},{"quantity":21000,"price":2.8,"orders":5}],"sell":[{"quantity":30000,"price":3.1,"orders":9},{"quantity":24000,"price":3.15,"orders":7},{"quantity":21000,"price":3.2,"orders":6},{"quantity":15000,"price":3.25,"orders":5},{"quantity":45000,"price":3.3,"orders":6}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|140121","symbol":"WIPRO25APR272.5CE","last_price":3.0,"volume":1209000,"average_price":3.36,"oi":939000.0,"net_change":-2.35,"total_buy_quantity":690000.0,"total_sell_quantity":624000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1743674293686","oi_day_high":984000.0,"oi_day_low":780000.0},"NSE_FO:LT25APR3500PE":{"ohlc":{"open":108.75,"high":111.7,"low":75.7,"close":106.0},"depth":{"buy":[{"quantity":150,"price":104.2,"orders":1},{"quantity":150,"price":104.0,"orders":1},{"quantity":150,"price":95.15,"orders":1},{"quantity":9000,"price":95.1,"orders":9},{"quantity":150,"price":95.0,"orders":1}],"sell":[{"quantity":150,"price":107.3,"orders":1},{"quantity":150,"price":107.8,"orders":1},{"quantity":300,"price":108.0,"orders":1},{"quantity":150,"price":108.8,"orders":1},{"quantity":150,"price":108.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|129472","symbol":"LT25APR3500PE","last_price":106.0,"volume":117900,"average_price":91.24,"oi":386400.0,"net_change":2.6,"total_buy_quantity":18900.0,"total_sell_quantity":17550.0,"lower_circuit_limit":6.4,"upper_circuit_limit":200.4,"last_trade_time":"1743674389562","oi_day_high":390600.0,"oi_day_low":382200.0},"NSE_FO:CUMMINSIND25APR3000CE":{"ohlc":{"open":109.0,"high":120.85,"low":86.75,"close":111.1},"depth":{"buy":[{"quantity":300,"price":113.45,"orders":1},{"quantity":300,"price":113.3,"orders":2},{"quantity":450,"price":106.6,"orders":1},{"quantity":300,"price":106.05,"orders":1},{"quantity":150,"price":106.0,"orders":1}],"sell":[{"quantity":300,"price":115.2,"orders":1},{"quantity":150,"price":115.25,"orders":1},{"quantity":300,"price":115.35,"orders":1},{"quantity":150,"price":117.9,"orders":1},{"quantity":300,"price":118.15,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|102089","symbol":"CUMMINSIND25APR3000CE","last_price":111.1,"volume":186000,"average_price":107.8,"oi":98700.0,"net_change":-22.35,"total_buy_quantity":14250.0,"total_sell_quantity":25200.0,"lower_circuit_limit":17.2,"upper_circuit_limit":249.7,"last_trade_time":"1743674392728","oi_day_high":115650.0,"oi_day_low":98550.0},"NSE_FO:NHPC25APR81PE":{"ohlc":{"open":1.85,"high":1.9,"low":1.45,"close":1.45},"depth":{"buy":[{"quantity":64000,"price":1.35,"orders":3},{"quantity":70400,"price":1.3,"orders":5},{"quantity":83200,"price":1.25,"orders":5},{"quantity":38400,"price":1.2,"orders":3},{"quantity":38400,"price":1.15,"orders":3}],"sell":[{"quantity":12800,"price":1.4,"orders":2},{"quantity":25600,"price":1.45,"orders":2},{"quantity":12800,"price":1.5,"orders":2},{"quantity":12800,"price":1.55,"orders":2},{"quantity":12800,"price":1.6,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|109020","symbol":"NHPC25APR81PE","last_price":1.45,"volume":230400,"average_price":1.67,"oi":281600.0,"net_change":-0.3,"total_buy_quantity":1126400.0,"total_sell_quantity":1088000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1743672860946","oi_day_high":358400.0,"oi_day_low":275200.0},"NSE_FO:GODREJPROP25APR2150PE":{"ohlc":{"open":89.75,"high":90.0,"low":66.0,"close":73.5},"depth":{"buy":[{"quantity":225,"price":72.65,"orders":1},{"quantity":225,"price":72.6,"orders":1},{"quantity":225,"price":72.1,"orders":1},{"quantity":225,"price":71.25,"orders":1},{"quantity":225,"price":71.2,"orders":1}],"sell":[{"quantity":450,"price":73.3,"orders":2},{"quantity":900,"price":73.35,"orders":1},{"quantity":225,"price":73.45,"orders":1},{"quantity":225,"price":74.9,"orders":1},{"quantity":675,"price":74.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|84103","symbol":"GODREJPROP25APR2150PE","last_price":73.5,"volume":182475,"average_price":73.19,"oi":76275.0,"net_change":-4.15,"total_buy_quantity":43650.0,"total_sell_quantity":31275.0,"lower_circuit_limit":2.5,"upper_circuit_limit":152.8,"last_trade_time":"1743674365067","oi_day_high":77850.0,"oi_day_low":55350.0},"NSE_FO:ULTRACEMCO25APR11600PE":{"ohlc":{"open":404.1,"high":409.25,"low":223.7,"close":239.4},"depth":{"buy":[{"quantity":100,"price":235.55,"orders":1},{"quantity":150,"price":235.15,"orders":2},{"quantity":50,"price":235.1,"orders":1},{"quantity":50,"price":235.0,"orders":1},{"quantity":50,"price":225.05,"orders":1}],"sell":[{"quantity":50,"price":238.3,"orders":1},{"quantity":50,"price":238.35,"orders":1},{"quantity":100,"price":239.35,"orders":2},{"quantity":50,"price":239.4,"orders":1},{"quantity":50,"price":239.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|155966","symbol":"ULTRACEMCO25APR11600PE","last_price":239.4,"volume":50200,"average_price":261.74,"oi":20950.0,"net_change":-184.65,"total_buy_quantity":5550.0,"total_sell_quantity":9300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":746.35,"last_trade_time":"1743674393001","oi_day_high":20950.0,"oi_day_low":14300.0},"NSE_FO:SBICARD25APR870PE":{"ohlc":{"open":30.65,"high":33.4,"low":28.95,"close":29.6},"depth":{"buy":[{"quantity":800,"price":29.1,"orders":1},{"quantity":800,"price":29.05,"orders":1},{"quantity":800,"price":28.45,"orders":1},{"quantity":9600,"price":27.4,"orders":1},{"quantity":2400,"price":27.3,"orders":1}],"sell":[{"quantity":800,"price":30.5,"orders":1},{"quantity":800,"price":30.55,"orders":1},{"quantity":1600,"price":30.6,"orders":2},{"quantity":800,"price":30.65,"orders":1},{"quantity":2400,"price":31.6,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|142234","symbol":"SBICARD25APR870PE","last_price":29.6,"volume":23200,"average_price":31.02,"oi":223200.0,"net_change":2.15,"total_buy_quantity":81600.0,"total_sell_quantity":57600.0,"lower_circuit_limit":6.85,"upper_circuit_limit":48.05,"last_trade_time":"1743671610959","oi_day_high":230400.0,"oi_day_low":223200.0},"NSE_FO:IRB25APR46CE":{"ohlc":{"open":2.5,"high":2.85,"low":2.1,"close":2.7},"depth":{"buy":[{"quantity":30750,"price":2.65,"orders":2},{"quantity":20500,"price":2.6,"orders":2},{"quantity":112750,"price":2.5,"orders":3},{"quantity":102500,"price":2.45,"orders":1},{"quantity":102500,"price":2.35,"orders":1}],"sell":[{"quantity":61500,"price":2.75,"orders":4},{"quantity":41000,"price":2.8,"orders":2},{"quantity":51250,"price":2.85,"orders":3},{"quantity":20500,"price":2.9,"orders":1},{"quantity":20500,"price":2.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|122246","symbol":"IRB25APR46CE","last_price":2.7,"volume":625250,"average_price":2.58,"oi":1998750.0,"net_change":0.25,"total_buy_quantity":1035250.0,"total_sell_quantity":1404250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1743673959607","oi_day_high":2121750.0,"oi_day_low":1988500.0},"NSE_FO:VOLTAS25APR1420PE":{"ohlc":{"open":90.3,"high":104.15,"low":84.0,"close":84.15},"depth":{"buy":[{"quantity":300,"price":83.55,"orders":1},{"quantity":300,"price":83.5,"orders":1},{"quantity":300,"price":83.05,"orders":1},{"quantity":300,"price":81.45,"orders":1},{"quantity":900,"price":81.4,"orders":1}],"sell":[{"quantity":300,"price":84.45,"orders":1},{"quantity":300,"price":84.5,"orders":1},{"quantity":300,"price":85.25,"orders":1},{"quantity":300,"price":85.3,"orders":1},{"quantity":300,"price":87.15,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|139888","symbol":"VOLTAS25APR1420PE","last_price":84.15,"volume":17700,"average_price":93.04,"oi":106800.0,"net_change":-8.4,"total_buy_quantity":38700.0,"total_sell_quantity":39300.0,"lower_circuit_limit":31.25,"upper_circuit_limit":153.85,"last_trade_time":"1743674131971","oi_day_high":108000.0,"oi_day_low":105600.0},"NSE_FO:JINDALSTEL25APR920PE":{"ohlc":{"open":31.45,"high":34.25,"low":25.0,"close":29.4},"depth":{"buy":[{"quantity":625,"price":28.55,"orders":1},{"quantity":1250,"price":27.85,"orders":2},{"quantity":3125,"price":27.7,"orders":1},{"quantity":10000,"price":26.05,"orders":1},{"quantity":625,"price":25.0,"orders":1}],"sell":[{"quantity":625,"price":30.45,"orders":1},{"quantity":625,"price":30.5,"orders":1},{"quantity":625,"price":30.55,"orders":1},{"quantity":625,"price":31.0,"orders":1},{"quantity":6250,"price":32.15,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|124010","symbol":"JINDALSTEL25APR920PE","last_price":29.4,"volume":327500,"average_price":28.74,"oi":328750.0,"net_change":1.25,"total_buy_quantity":43125.0,"total_sell_quantity":76875.0,"lower_circuit_limit":0.6,"upper_circuit_limit":55.7,"last_trade_time":"1743672731309","oi_day_high":347500.0,"oi_day_low":309375.0},"NSE_FO:INDHOTEL25APR790CE":{"ohlc":{"open":47.15,"high":57.1,"low":45.55,"close":57.1},"depth":{"buy":[{"quantity":1000,"price":51.95,"orders":1},{"quantity":1000,"price":51.9,"orders":1},{"quantity":3000,"price":49.85,"orders":1},{"quantity":10000,"price":48.2,"orders":1},{"quantity":4000,"price":47.8,"orders":1}],"sell":[{"quantity":1000,"price":54.3,"orders":1},{"quantity":1000,"price":54.35,"orders":1},{"quantity":1000,"price":54.4,"orders":1},{"quantity":1000,"price":54.5,"orders":1},{"quantity":1000,"price":54.6,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|93169","symbol":"INDHOTEL25APR790CE","last_price":57.1,"volume":39000,"average_price":47.26,"oi":61000.0,"net_change":6.0,"total_buy_quantity":84000.0,"total_sell_quantity":84000.0,"lower_circuit_limit":14.0,"upper_circuit_limit":88.2,"last_trade_time":"1743668314312","oi_day_high":72000.0,"oi_day_low":61000.0},"NSE_FO:AMBUJACEM25APR545CE":{"ohlc":{"open":10.75,"high":14.95,"low":10.7,"close":13.05},"depth":{"buy":[{"quantity":1800,"price":12.95,"orders":2},{"quantity":900,"price":12.9,"orders":1},{"quantity":900,"price":12.85,"orders":1},{"quantity":900,"price":12.8,"orders":1},{"quantity":900,"price":12.75,"orders":1}],"sell":[{"quantity":1800,"price":13.15,"orders":2},{"quantity":900,"price":13.25,"orders":1},{"quantity":900,"price":13.3,"orders":1},{"quantity":900,"price":13.4,"orders":1},{"quantity":900,"price":13.45,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|65754","symbol":"AMBUJACEM25APR545CE","last_price":13.05,"volume":254700,"average_price":13.3,"oi":153900.0,"net_change":1.7,"total_buy_quantity":143100.0,"total_sell_quantity":97200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1743674338680","oi_day_high":153900.0,"oi_day_low":121500.0},"NSE_FO:BERGEPAINT25APR500CE":{"ohlc":{"open":14.55,"high":22.0,"low":13.8,"close":21.15},"depth":{"buy":[{"quantity":1320,"price":21.5,"orders":1},{"quantity":1320,"price":21.45,"orders":1},{"quantity":1320,"price":21.4,"orders":1},{"quantity":2640,"price":21.25,"orders":1},{"quantity":6600,"price":21.15,"orders":1}],"sell":[{"quantity":2640,"price":21.8,"orders":2},{"quantity":1320,"price":22.35,"orders":1},{"quantity":1320,"price":22.4,"orders":1},{"quantity":1320,"price":22.8,"orders":1},{"quantity":1320,"price":22.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|95178","symbol":"BERGEPAINT25APR500CE","last_price":21.15,"volume":496320,"average_price":18.81,"oi":217800.0,"net_change":4.35,"total_buy_quantity":201960.0,"total_sell_quantity":116160.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1743674369147","oi_day_high":265320.0,"oi_day_low":216480.0},"NSE_FO:COALINDIA25APR395PE":{"ohlc":{"open":8.2,"high":8.55,"low":6.5,"close":7.6},"depth":{"buy":[{"quantity":4200,"price":7.5,"orders":4},{"quantity":6300,"price":7.45,"orders":4},{"quantity":7350,"price":7.4,"orders":4},{"quantity":3150,"price":7.35,"orders":2},{"quantity":1050,"price":7.3,"orders":1}],"sell":[{"quantity":1050,"price":7.6,"orders":1},{"quantity":4200,"price":7.65,"orders":4},{"quantity":2100,"price":7.7,"orders":2},{"quantity":2100,"price":7.75,"orders":2},{"quantity":1050,"price":7.8,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|75115","symbol":"COALINDIA25APR395PE","last_price":7.6,"volume":3030300,"average_price":7.57,"oi":789600.0,"net_change":0.15,"total_buy_quantity":269850.0,"total_sell_quantity":269850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1743674342619","oi_day_high":825300.0,"oi_day_low":512400.0},"NSE_FO:CAMS25APR3700PE":{"ohlc":{"open":129.95,"high":174.0,"low":86.1,"close":95.2},"depth":{"buy":[{"quantity":250,"price":95.2,"orders":1},{"quantity":250,"price":95.1,"orders":1},{"quantity":250,"price":95.05,"orders":1},{"quantity":250,"price":94.8,"orders":1},{"quantity":125,"price":94.75,"orders":1}],"sell":[{"quantity":125,"price":96.85,"orders":1},{"quantity":250,"price":96.95,"orders":1},{"quantity":125,"price":97.2,"orders":1},{"quantity":250,"price":97.85,"orders":1},{"quantity":375,"price":97.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|72529","symbol":"CAMS25APR3700PE","last_price":95.2,"volume":53500,"average_price":125.19,"oi":43250.0,"net_change":-22.65,"total_buy_quantity":27750.0,"total_sell_quantity":22875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":235.8,"last_trade_time":"1743674392139","oi_day_high":43625.0,"oi_day_low":40750.0},"NSE_FO:GLENMARK25APR1520CE":{"ohlc":{"open":65.0,"high":87.6,"low":54.8,"close":63.9},"depth":{"buy":[{"quantity":325,"price":63.6,"orders":1},{"quantity":325,"price":63.45,"orders":1},{"quantity":975,"price":61.65,"orders":1},{"quantity":325,"price":61.6,"orders":1},{"quantity":975,"price":60.75,"orders":1}],"sell":[{"quantity":325,"price":64.45,"orders":1},{"quantity":325,"price":65.15,"orders":1},{"quantity":650,"price":65.35,"orders":2},{"quantity":975,"price":65.4,"orders":1},{"quantity":325,"price":65.45,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|108323","symbol":"GLENMARK25APR1520CE","last_price":63.9,"volume":145925,"average_price":69.79,"oi":63375.0,"net_change":12.5,"total_buy_quantity":31200.0,"total_sell_quantity":46800.0,"lower_circuit_limit":4.2,"upper_circuit_limit":178.1,"last_trade_time":"1743674337307","oi_day_high":73125.0,"oi_day_low":58825.0},"NSE_FO:ANGELONE25APR2300CE":{"ohlc":{"open":117.5,"high":186.0,"low":114.95,"close":162.75},"depth":{"buy":[{"quantity":200,"price":162.15,"orders":1},{"quantity":400,"price":162.1,"orders":1},{"quantity":400,"price":162.05,"orders":1},{"quantity":200,"price":162.0,"orders":1},{"quantity":200,"price":161.95,"orders":1}],"sell":[{"quantity":200,"price":164.0,"orders":1},{"quantity":200,"price":164.8,"orders":1},{"quantity":200,"price":164.85,"orders":1},{"quantity":200,"price":164.9,"orders":1},{"quantity":400,"price":164.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|65927","symbol":"ANGELONE25APR2300CE","last_price":162.75,"volume":222400,"average_price":150.1,"oi":105200.0,"net_change":39.2,"total_buy_quantity":26000.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":259.8,"last_trade_time":"1743674394139","oi_day_high":134800.0,"oi_day_low":104000.0},"NSE_FO:PNB25APR96PE":{"ohlc":{"open":2.3,"high":2.45,"low":1.35,"close":1.6},"depth":{"buy":[{"quantity":40000,"price":1.55,"orders":3},{"quantity":72000,"price":1.5,"orders":5},{"quantity":64000,"price":1.45,"orders":5},{"quantity":48000,"price":1.4,"orders":4},{"quantity":80000,"price":1.35,"orders":9}],"sell":[{"quantity":48000,"price":1.6,"orders":3},{"quantity":64000,"price":1.65,"orders":7},{"quantity":24000,"price":1.7,"orders":3},{"quantity":40000,"price":1.75,"orders":3},{"quantity":56000,"price":1.8,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|139484","symbol":"PNB25APR96PE","last_price":1.6,"volume":7352000,"average_price":1.82,"oi":2184000.0,"net_change":-0.65,"total_buy_quantity":1160000.0,"total_sell_quantity":1456000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1743674334170","oi_day_high":2416000.0,"oi_day_low":1984000.0},"NSE_FO:TATACOMM25APR1600CE":{"ohlc":{"open":47.95,"high":76.5,"low":43.45,"close":69.95},"depth":{"buy":[{"quantity":250,"price":68.55,"orders":1},{"quantity":500,"price":68.45,"orders":1},{"quantity":500,"price":67.55,"orders":1},{"quantity":250,"price":67.45,"orders":1},{"quantity":500,"price":65.8,"orders":1}],"sell":[{"quantity":250,"price":69.5,"orders":1},{"quantity":250,"price":69.55,"orders":1},{"quantity":250,"price":69.65,"orders":1},{"quantity":250,"price":70.0,"orders":1},{"quantity":250,"price":70.1,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|153931","symbol":"TATACOMM25APR1600CE","last_price":69.95,"volume":303750,"average_price":59.96,"oi":168750.0,"net_change":20.65,"total_buy_quantity":25000.0,"total_sell_quantity":25500.0,"lower_circuit_limit":2.55,"upper_circuit_limit":96.05,"last_trade_time":"1743674392751","oi_day_high":187000.0,"oi_day_low":168750.0},"NSE_FO:TATAELXSI25APR5400CE":{"ohlc":{"open":88.6,"high":99.0,"low":65.05,"close":89.25},"depth":{"buy":[{"quantity":200,"price":87.1,"orders":1},{"quantity":200,"price":87.05,"orders":1},{"quantity":100,"price":83.55,"orders":1},{"quantity":100,"price":82.05,"orders":1},{"quantity":100,"price":80.0,"orders":1}],"sell":[{"quantity":500,"price":90.0,"orders":1},{"quantity":200,"price":91.5,"orders":1},{"quantity":200,"price":93.9,"orders":1},{"quantity":100,"price":94.0,"orders":1},{"quantity":200,"price":94.65,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|154173","symbol":"TATAELXSI25APR5400CE","last_price":89.25,"volume":66600,"average_price":82.02,"oi":51700.0,"net_change":-3.7,"total_buy_quantity":11100.0,"total_sell_quantity":9800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":217.25,"last_trade_time":"1743674393697","oi_day_high":55500.0,"oi_day_low":50700.0},"NSE_FO:ZOMATO25APR205PE":{"ohlc":{"open":5.95,"high":6.15,"low":4.6,"close":5.25},"depth":{"buy":[{"quantity":28000,"price":5.15,"orders":11},{"quantity":26000,"price":5.1,"orders":8},{"quantity":24000,"price":5.05,"orders":8},{"quantity":14000,"price":5.0,"orders":4},{"quantity":8000,"price":4.95,"orders":3}],"sell":[{"quantity":4000,"price":5.25,"orders":2},{"quantity":52000,"price":5.3,"orders":10},{"quantity":22000,"price":5.35,"orders":9},{"quantity":22000,"price":5.4,"orders":7},{"quantity":22000,"price":5.45,"orders":6}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|140594","symbol":"ZOMATO25APR205PE","last_price":5.25,"volume":6984000,"average_price":5.3,"oi":3656000.0,"net_change":-0.3,"total_buy_quantity":562000.0,"total_sell_quantity":672000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1743674395595","oi_day_high":3746000.0,"oi_day_low":3532000.0},"NSE_FO:BIOCON25APR345CE":{"ohlc":{"open":15.0,"high":19.7,"low":11.15,"close":12.2},"depth":{"buy":[{"quantity":5000,"price":12.05,"orders":2},{"quantity":7500,"price":12.0,"orders":2},{"quantity":2500,"price":11.95,"orders":1},{"quantity":2500,"price":11.9,"orders":1},{"quantity":2500,"price":11.85,"orders":1}],"sell":[{"quantity":5000,"price":12.2,"orders":2},{"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":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|71529","symbol":"BIOCON25APR345CE","last_price":12.2,"volume":900000,"average_price":14.17,"oi":312500.0,"net_change":1.25,"total_buy_quantity":265000.0,"total_sell_quantity":315000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.35,"last_trade_time":"1743674392692","oi_day_high":332500.0,"oi_day_low":287500.0},"NSE_FO:NTPC25APR360PE":{"ohlc":{"open":11.7,"high":11.7,"low":6.75,"close":7.65},"depth":{"buy":[{"quantity":3000,"price":7.55,"orders":2},{"quantity":6000,"price":7.5,"orders":4},{"quantity":3000,"price":7.45,"orders":2},{"quantity":1500,"price":7.35,"orders":1},{"quantity":1500,"price":7.05,"orders":1}],"sell":[{"quantity":3000,"price":7.7,"orders":2},{"quantity":16500,"price":7.75,"orders":9},{"quantity":12000,"price":7.8,"orders":7},{"quantity":13500,"price":7.85,"orders":8},{"quantity":9000,"price":7.9,"orders":5}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|135402","symbol":"NTPC25APR360PE","last_price":7.65,"volume":4048500,"average_price":8.33,"oi":2397000.0,"net_change":-4.35,"total_buy_quantity":265500.0,"total_sell_quantity":258000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1743674395027","oi_day_high":2620500.0,"oi_day_low":2352000.0},"NSE_FO:HCLTECH25APR1640CE":{"ohlc":{"open":9.85,"high":9.85,"low":5.4,"close":5.8},"depth":{"buy":[{"quantity":700,"price":5.7,"orders":2},{"quantity":1750,"price":5.65,"orders":5},{"quantity":1750,"price":5.6,"orders":4},{"quantity":2450,"price":5.55,"orders":5},{"quantity":2800,"price":5.5,"orders":5}],"sell":[{"quantity":1050,"price":5.8,"orders":3},{"quantity":2800,"price":5.85,"orders":6},{"quantity":1750,"price":5.9,"orders":4},{"quantity":2100,"price":5.95,"orders":4},{"quantity":350,"price":6.0,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|111811","symbol":"HCLTECH25APR1640CE","last_price":5.8,"volume":469700,"average_price":7.08,"oi":564550.0,"net_change":-8.15,"total_buy_quantity":367500.0,"total_sell_quantity":82950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1743674361287","oi_day_high":565950.0,"oi_day_low":434700.0},"NSE_FO:BAJAJ-AUTO25APR8000CE":{"ohlc":{"open":191.25,"high":191.25,"low":140.75,"close":160.8},"depth":{"buy":[{"quantity":75,"price":158.3,"orders":1},{"quantity":150,"price":158.05,"orders":1},{"quantity":375,"price":158.0,"orders":2},{"quantity":150,"price":157.85,"orders":1},{"quantity":75,"price":155.05,"orders":1}],"sell":[{"quantity":75,"price":159.95,"orders":1},{"quantity":225,"price":160.0,"orders":1},{"quantity":75,"price":160.25,"orders":1},{"quantity":75,"price":160.3,"orders":1},{"quantity":150,"price":160.55,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|92347","symbol":"BAJAJ-AUTO25APR8000CE","last_price":160.8,"volume":292425,"average_price":157.51,"oi":151500.0,"net_change":-98.35,"total_buy_quantity":16275.0,"total_sell_quantity":21825.0,"lower_circuit_limit":18.35,"upper_circuit_limit":499.95,"last_trade_time":"1743674396875","oi_day_high":160350.0,"oi_day_low":113700.0},"NSE_FO:CDSL25APR1180PE":{"ohlc":{"open":35.9,"high":36.45,"low":25.8,"close":27.7},"depth":{"buy":[{"quantity":350,"price":27.6,"orders":1},{"quantity":700,"price":27.5,"orders":1},{"quantity":1050,"price":26.45,"orders":1},{"quantity":350,"price":25.0,"orders":1},{"quantity":10500,"price":24.25,"orders":1}],"sell":[{"quantity":350,"price":27.75,"orders":1},{"quantity":350,"price":27.8,"orders":1},{"quantity":350,"price":28.0,"orders":1},{"quantity":350,"price":28.05,"orders":1},{"quantity":350,"price":28.25,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|73166","symbol":"CDSL25APR1180PE","last_price":27.7,"volume":207900,"average_price":31.58,"oi":163100.0,"net_change":-6.75,"total_buy_quantity":70350.0,"total_sell_quantity":70000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.15,"last_trade_time":"1743674369819","oi_day_high":163450.0,"oi_day_low":136850.0},"NSE_FO:ASTRAL25APR1300CE":{"ohlc":{"open":60.0,"high":78.45,"low":56.45,"close":77.0},"depth":{"buy":[{"quantity":367,"price":76.45,"orders":1},{"quantity":367,"price":71.8,"orders":1},{"quantity":3670,"price":71.75,"orders":3},{"quantity":367,"price":71.2,"orders":1},{"quantity":1835,"price":71.15,"orders":1}],"sell":[{"quantity":734,"price":77.1,"orders":2},{"quantity":367,"price":78.8,"orders":1},{"quantity":367,"price":79.95,"orders":1},{"quantity":367,"price":80.0,"orders":1},{"quantity":367,"price":81.3,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|67713","symbol":"ASTRAL25APR1300CE","last_price":77.0,"volume":168453,"average_price":67.51,"oi":186436.0,"net_change":12.9,"total_buy_quantity":26791.0,"total_sell_quantity":44774.0,"lower_circuit_limit":17.6,"upper_circuit_limit":110.6,"last_trade_time":"1743674329670","oi_day_high":191574.0,"oi_day_low":185335.0},"NSE_FO:GODREJCP25APR1140PE":{"ohlc":{"open":25.0,"high":25.0,"low":15.6,"close":20.2},"depth":{"buy":[{"quantity":500,"price":18.65,"orders":1},{"quantity":2000,"price":18.6,"orders":1},{"quantity":500,"price":18.5,"orders":1},{"quantity":2000,"price":18.15,"orders":1},{"quantity":500,"price":18.1,"orders":1}],"sell":[{"quantity":500,"price":20.5,"orders":1},{"quantity":500,"price":20.55,"orders":1},{"quantity":1500,"price":21.4,"orders":1},{"quantity":10000,"price":22.0,"orders":1},{"quantity":500,"price":22.1,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|109360","symbol":"GODREJCP25APR1140PE","last_price":20.2,"volume":75000,"average_price":18.77,"oi":66500.0,"net_change":0.55,"total_buy_quantity":129500.0,"total_sell_quantity":61000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.75,"last_trade_time":"1743672204704","oi_day_high":67500.0,"oi_day_low":60500.0},"NSE_FO:POLYCAB25APR5200PE":{"ohlc":{"open":150.0,"high":189.6,"low":143.1,"close":159.8},"depth":{"buy":[{"quantity":250,"price":156.05,"orders":1},{"quantity":500,"price":156.0,"orders":1},{"quantity":125,"price":155.1,"orders":1},{"quantity":250,"price":155.0,"orders":1},{"quantity":250,"price":150.6,"orders":1}],"sell":[{"quantity":250,"price":157.25,"orders":1},{"quantity":250,"price":157.3,"orders":1},{"quantity":125,"price":157.35,"orders":1},{"quantity":250,"price":157.4,"orders":1},{"quantity":250,"price":157.45,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|139814","symbol":"POLYCAB25APR5200PE","last_price":159.8,"volume":214000,"average_price":167.12,"oi":62875.0,"net_change":24.75,"total_buy_quantity":25000.0,"total_sell_quantity":15375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":307.45,"last_trade_time":"1743674365527","oi_day_high":68500.0,"oi_day_low":59000.0},"NSE_FO:AARTIIND25APR395PE":{"ohlc":{"open":11.6,"high":13.4,"low":9.5,"close":10.7},"depth":{"buy":[{"quantity":1000,"price":10.5,"orders":1},{"quantity":3000,"price":10.45,"orders":1},{"quantity":2000,"price":10.4,"orders":1},{"quantity":2000,"price":10.35,"orders":1},{"quantity":3000,"price":10.3,"orders":1}],"sell":[{"quantity":1000,"price":10.7,"orders":1},{"quantity":2000,"price":10.75,"orders":1},{"quantity":3000,"price":10.85,"orders":1},{"quantity":3000,"price":11.05,"orders":1},{"quantity":3000,"price":11.2,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|63327","symbol":"AARTIIND25APR395PE","last_price":10.7,"volume":277000,"average_price":11.38,"oi":141000.0,"net_change":-0.55,"total_buy_quantity":282000.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1743674354686","oi_day_high":168000.0,"oi_day_low":141000.0},"NSE_FO:BANDHANBNK25APR147.5CE":{"ohlc":{"open":7.25,"high":12.5,"low":7.05,"close":11.65},"depth":{"buy":[{"quantity":5600,"price":11.85,"orders":1},{"quantity":5600,"price":11.8,"orders":2},{"quantity":2800,"price":11.75,"orders":1},{"quantity":2800,"price":11.7,"orders":1},{"quantity":5600,"price":11.65,"orders":2}],"sell":[{"quantity":8400,"price":11.95,"orders":2},{"quantity":2800,"price":12.05,"orders":1},{"quantity":5600,"price":12.1,"orders":2},{"quantity":2800,"price":12.15,"orders":1},{"quantity":8400,"price":12.2,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|70214","symbol":"BANDHANBNK25APR147.5CE","last_price":11.65,"volume":470400,"average_price":10.3,"oi":285600.0,"net_change":3.7,"total_buy_quantity":392000.0,"total_sell_quantity":394800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1743674180273","oi_day_high":397600.0,"oi_day_low":280000.0},"NSE_FO:CHOLAFIN25APR1540PE":{"ohlc":{"open":100.05,"high":104.85,"low":100.05,"close":102.85},"depth":{"buy":[{"quantity":625,"price":100.2,"orders":1},{"quantity":625,"price":100.15,"orders":1},{"quantity":1875,"price":95.25,"orders":1},{"quantity":6250,"price":94.5,"orders":1},{"quantity":1875,"price":92.9,"orders":1}],"sell":[{"quantity":1250,"price":104.75,"orders":2},{"quantity":625,"price":104.8,"orders":1},{"quantity":625,"price":104.9,"orders":1},{"quantity":625,"price":105.0,"orders":1},{"quantity":625,"price":105.25,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|74430","symbol":"CHOLAFIN25APR1540PE","last_price":102.85,"volume":10625,"average_price":102.64,"oi":144375.0,"net_change":9.95,"total_buy_quantity":37500.0,"total_sell_quantity":54375.0,"lower_circuit_limit":31.05,"upper_circuit_limit":154.75,"last_trade_time":"1743667769379","oi_day_high":144375.0,"oi_day_low":144375.0},"NSE_FO:SYNGENE25APR720CE":{"ohlc":{"open":30.2,"high":52.9,"low":30.2,"close":42.75},"depth":{"buy":[{"quantity":7000,"price":39.55,"orders":4},{"quantity":1000,"price":39.5,"orders":1},{"quantity":1000,"price":39.25,"orders":1},{"quantity":1000,"price":38.1,"orders":1},{"quantity":7000,"price":37.25,"orders":1}],"sell":[{"quantity":1000,"price":43.1,"orders":1},{"quantity":2000,"price":43.15,"orders":2},{"quantity":1000,"price":43.85,"orders":1},{"quantity":1000,"price":45.7,"orders":1},{"quantity":3000,"price":46.6,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|153715","symbol":"SYNGENE25APR720CE","last_price":42.75,"volume":251000,"average_price":41.41,"oi":66000.0,"net_change":16.35,"total_buy_quantity":68000.0,"total_sell_quantity":47000.0,"lower_circuit_limit":6.05,"upper_circuit_limit":77.05,"last_trade_time":"1743672903664","oi_day_high":75000.0,"oi_day_low":59000.0},"NSE_FO:PAGEIND25APR44000CE":{"ohlc":{"open":400.0,"high":761.0,"low":400.0,"close":722.6},"depth":{"buy":[{"quantity":15,"price":679.9,"orders":1},{"quantity":15,"price":679.85,"orders":1},{"quantity":30,"price":669.0,"orders":1},{"quantity":150,"price":666.85,"orders":1},{"quantity":30,"price":574.95,"orders":1}],"sell":[{"quantity":15,"price":721.5,"orders":1},{"quantity":15,"price":721.55,"orders":1},{"quantity":30,"price":854.8,"orders":1},{"quantity":75,"price":854.85,"orders":1},{"quantity":300,"price":855.85,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|137040","symbol":"PAGEIND25APR44000CE","last_price":722.6,"volume":7770,"average_price":658.6,"oi":4035.0,"net_change":166.5,"total_buy_quantity":1305.0,"total_sell_quantity":1035.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1395.55,"last_trade_time":"1743674387709","oi_day_high":4290.0,"oi_day_low":3990.0},"NSE_FO:HAVELLS25APR1520PE":{"ohlc":{"open":42.0,"high":45.0,"low":33.6,"close":36.95},"depth":{"buy":[{"quantity":500,"price":36.5,"orders":1},{"quantity":500,"price":36.45,"orders":1},{"quantity":500,"price":36.4,"orders":1},{"quantity":500,"price":36.1,"orders":1},{"quantity":500,"price":35.95,"orders":1}],"sell":[{"quantity":14500,"price":37.0,"orders":1},{"quantity":500,"price":37.2,"orders":1},{"quantity":1000,"price":37.25,"orders":1},{"quantity":1500,"price":37.3,"orders":3},{"quantity":1000,"price":37.35,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|111063","symbol":"HAVELLS25APR1520PE","last_price":36.95,"volume":205500,"average_price":37.67,"oi":149500.0,"net_change":-5.2,"total_buy_quantity":80500.0,"total_sell_quantity":82000.0,"lower_circuit_limit":4.95,"upper_circuit_limit":79.35,"last_trade_time":"1743674378792","oi_day_high":149500.0,"oi_day_low":80000.0},"NSE_FO:EXIDEIND25APR360CE":{"ohlc":{"open":18.2,"high":20.8,"low":17.15,"close":19.9},"depth":{"buy":[{"quantity":3600,"price":19.55,"orders":2},{"quantity":1800,"price":19.5,"orders":1},{"quantity":1800,"price":19.45,"orders":1},{"quantity":1800,"price":19.4,"orders":1},{"quantity":1800,"price":19.35,"orders":1}],"sell":[{"quantity":3600,"price":19.75,"orders":2},{"quantity":3600,"price":19.85,"orders":2},{"quantity":3600,"price":19.9,"orders":2},{"quantity":3600,"price":19.95,"orders":2},{"quantity":5400,"price":20.0,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|106932","symbol":"EXIDEIND25APR360CE","last_price":19.9,"volume":309600,"average_price":19.08,"oi":574200.0,"net_change":-0.15,"total_buy_quantity":212400.0,"total_sell_quantity":298800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1743674384645","oi_day_high":604800.0,"oi_day_low":570600.0},"NSE_FO:TATAMOTORS25APR670CE":{"ohlc":{"open":22.05,"high":22.05,"low":11.9,"close":12.6},"depth":{"buy":[{"quantity":9350,"price":12.55,"orders":7},{"quantity":6600,"price":12.5,"orders":11},{"quantity":6600,"price":12.45,"orders":9},{"quantity":3300,"price":12.4,"orders":6},{"quantity":3850,"price":12.35,"orders":5}],"sell":[{"quantity":24750,"price":12.6,"orders":3},{"quantity":550,"price":12.65,"orders":1},{"quantity":5500,"price":12.7,"orders":6},{"quantity":7150,"price":12.75,"orders":8},{"quantity":2750,"price":12.8,"orders":5}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|127978","symbol":"TATAMOTORS25APR670CE","last_price":12.6,"volume":6988850,"average_price":15.19,"oi":3093200.0,"net_change":-11.0,"total_buy_quantity":348150.0,"total_sell_quantity":563750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.85,"last_trade_time":"1743674395092","oi_day_high":3184500.0,"oi_day_low":1715450.0},"NSE_FO:JIOFIN25APR225CE":{"ohlc":{"open":9.8,"high":11.65,"low":9.3,"close":10.8},"depth":{"buy":[{"quantity":1650,"price":10.7,"orders":1},{"quantity":4950,"price":10.65,"orders":3},{"quantity":4950,"price":10.6,"orders":3},{"quantity":3300,"price":10.55,"orders":2},{"quantity":4950,"price":10.5,"orders":1}],"sell":[{"quantity":3300,"price":10.8,"orders":2},{"quantity":14850,"price":10.85,"orders":7},{"quantity":6600,"price":10.9,"orders":4},{"quantity":8250,"price":10.95,"orders":4},{"quantity":9900,"price":11.0,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|97527","symbol":"JIOFIN25APR225CE","last_price":10.8,"volume":1486650,"average_price":10.4,"oi":1877700.0,"net_change":0.1,"total_buy_quantity":267300.0,"total_sell_quantity":313500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1743674366391","oi_day_high":1882650.0,"oi_day_low":1834800.0},"NSE_FO:PRESTIGE25APR1200CE":{"ohlc":{"open":39.95,"high":44.2,"low":33.0,"close":44.2},"depth":{"buy":[{"quantity":325,"price":43.75,"orders":1},{"quantity":325,"price":43.7,"orders":1},{"quantity":650,"price":43.3,"orders":1},{"quantity":1300,"price":43.25,"orders":2},{"quantity":325,"price":43.2,"orders":1}],"sell":[{"quantity":325,"price":46.8,"orders":1},{"quantity":325,"price":46.85,"orders":1},{"quantity":650,"price":46.9,"orders":1},{"quantity":975,"price":46.95,"orders":1},{"quantity":1300,"price":47.0,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|140391","symbol":"PRESTIGE25APR1200CE","last_price":44.2,"volume":233350,"average_price":38.53,"oi":116350.0,"net_change":0.55,"total_buy_quantity":96200.0,"total_sell_quantity":89050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.65,"last_trade_time":"1743674399868","oi_day_high":124475.0,"oi_day_low":88075.0},"NSE_FO:LICI25APR800CE":{"ohlc":{"open":27.0,"high":32.7,"low":27.0,"close":31.95},"depth":{"buy":[{"quantity":575,"price":30.6,"orders":1},{"quantity":1150,"price":30.5,"orders":1},{"quantity":1150,"price":30.45,"orders":2},{"quantity":1150,"price":30.1,"orders":1},{"quantity":3450,"price":29.8,"orders":4}],"sell":[{"quantity":575,"price":32.0,"orders":1},{"quantity":575,"price":32.3,"orders":1},{"quantity":1150,"price":32.35,"orders":1},{"quantity":1725,"price":32.45,"orders":2},{"quantity":575,"price":32.5,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|128969","symbol":"LICI25APR800CE","last_price":31.95,"volume":169625,"average_price":29.03,"oi":322000.0,"net_change":3.15,"total_buy_quantity":75900.0,"total_sell_quantity":147775.0,"lower_circuit_limit":0.9,"upper_circuit_limit":56.7,"last_trade_time":"1743674390359","oi_day_high":334650.0,"oi_day_low":322000.0},"NSE_FO:PIIND25APR3500PE":{"ohlc":{"open":125.0,"high":144.4,"low":115.45,"close":119.85},"depth":{"buy":[{"quantity":500,"price":118.1,"orders":2},{"quantity":250,"price":118.05,"orders":1},{"quantity":250,"price":114.1,"orders":1},{"quantity":250,"price":114.05,"orders":1},{"quantity":250,"price":111.05,"orders":1}],"sell":[{"quantity":250,"price":121.75,"orders":1},{"quantity":125,"price":121.8,"orders":1},{"quantity":250,"price":121.85,"orders":1},{"quantity":250,"price":121.9,"orders":1},{"quantity":250,"price":121.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|139059","symbol":"PIIND25APR3500PE","last_price":119.85,"volume":130250,"average_price":126.14,"oi":19125.0,"net_change":15.5,"total_buy_quantity":8750.0,"total_sell_quantity":15500.0,"lower_circuit_limit":26.3,"upper_circuit_limit":182.4,"last_trade_time":"1743674332380","oi_day_high":42250.0,"oi_day_low":18750.0},"NSE_FO:DEEPAKNTR25APR2000CE":{"ohlc":{"open":68.7,"high":80.3,"low":51.0,"close":65.55},"depth":{"buy":[{"quantity":300,"price":65.5,"orders":1},{"quantity":300,"price":65.1,"orders":1},{"quantity":300,"price":64.4,"orders":1},{"quantity":600,"price":63.95,"orders":1},{"quantity":300,"price":63.0,"orders":1}],"sell":[{"quantity":300,"price":66.85,"orders":1},{"quantity":600,"price":66.9,"orders":1},{"quantity":300,"price":66.95,"orders":1},{"quantity":300,"price":67.0,"orders":1},{"quantity":300,"price":67.4,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|103721","symbol":"DEEPAKNTR25APR2000CE","last_price":65.55,"volume":199800,"average_price":61.53,"oi":112200.0,"net_change":-20.2,"total_buy_quantity":36300.0,"total_sell_quantity":48900.0,"lower_circuit_limit":6.4,"upper_circuit_limit":165.1,"last_trade_time":"1743674375636","oi_day_high":119700.0,"oi_day_low":111000.0},"NSE_FO:CANBK25APR90CE":{"ohlc":{"open":2.85,"high":6.55,"low":2.85,"close":5.7},"depth":{"buy":[{"quantity":27000,"price":5.7,"orders":4},{"quantity":20250,"price":5.65,"orders":3},{"quantity":20250,"price":5.6,"orders":3},{"quantity":20250,"price":5.55,"orders":3},{"quantity":81000,"price":5.5,"orders":5}],"sell":[{"quantity":20250,"price":5.8,"orders":3},{"quantity":20250,"price":5.85,"orders":3},{"quantity":27000,"price":5.9,"orders":4},{"quantity":6750,"price":5.95,"orders":1},{"quantity":33750,"price":6.0,"orders":5}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|98286","symbol":"CANBK25APR90CE","last_price":5.7,"volume":16638750,"average_price":4.9,"oi":1.2393E7,"net_change":2.15,"total_buy_quantity":1620000.0,"total_sell_quantity":1113750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1743674340938","oi_day_high":1.788075E7,"oi_day_low":1.2393E7},"NSE_FO:RAMCOCEM25APR880CE":{"ohlc":{"open":73.0,"high":74.1,"low":73.0,"close":74.1},"depth":{"buy":[{"quantity":850,"price":72.95,"orders":1},{"quantity":850,"price":72.9,"orders":1},{"quantity":4250,"price":70.4,"orders":1},{"quantity":5950,"price":70.0,"orders":2},{"quantity":8500,"price":69.8,"orders":1}],"sell":[{"quantity":3400,"price":78.55,"orders":1},{"quantity":850,"price":78.6,"orders":1},{"quantity":3400,"price":82.05,"orders":1},{"quantity":4250,"price":83.5,"orders":1},{"quantity":2550,"price":84.65,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|140731","symbol":"RAMCOCEM25APR880CE","last_price":74.1,"volume":1700,"average_price":73.55,"oi":34850.0,"net_change":19.7,"total_buy_quantity":68000.0,"total_sell_quantity":64600.0,"lower_circuit_limit":20.9,"upper_circuit_limit":131.2,"last_trade_time":"1743663997110","oi_day_high":34850.0,"oi_day_low":34000.0},"NSE_FO:ABB25APR5500PE":{"ohlc":{"open":291.85,"high":319.65,"low":248.3,"close":264.0},"depth":{"buy":[{"quantity":125,"price":263.0,"orders":1},{"quantity":250,"price":261.05,"orders":1},{"quantity":125,"price":259.7,"orders":1},{"quantity":375,"price":259.65,"orders":2},{"quantity":125,"price":259.6,"orders":1}],"sell":[{"quantity":125,"price":265.6,"orders":1},{"quantity":125,"price":265.65,"orders":1},{"quantity":125,"price":266.4,"orders":1},{"quantity":125,"price":266.9,"orders":1},{"quantity":250,"price":266.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|63522","symbol":"ABB25APR5500PE","last_price":264.0,"volume":22000,"average_price":277.85,"oi":39500.0,"net_change":-12.95,"total_buy_quantity":11250.0,"total_sell_quantity":12875.0,"lower_circuit_limit":58.4,"upper_circuit_limit":495.5,"last_trade_time":"1743674356000","oi_day_high":40750.0,"oi_day_low":38500.0},"NSE_FO:IRCTC25APR720PE":{"ohlc":{"open":16.9,"high":17.6,"low":10.65,"close":11.0},"depth":{"buy":[{"quantity":2625,"price":11.0,"orders":3},{"quantity":4375,"price":10.95,"orders":2},{"quantity":2625,"price":10.9,"orders":2},{"quantity":2625,"price":10.85,"orders":2},{"quantity":875,"price":10.8,"orders":1}],"sell":[{"quantity":2625,"price":11.2,"orders":3},{"quantity":875,"price":11.25,"orders":1},{"quantity":1750,"price":11.3,"orders":2},{"quantity":875,"price":11.35,"orders":1},{"quantity":875,"price":11.4,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|122877","symbol":"IRCTC25APR720PE","last_price":11.0,"volume":450625,"average_price":12.68,"oi":568750.0,"net_change":-3.8,"total_buy_quantity":214375.0,"total_sell_quantity":134750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1743674370778","oi_day_high":595875.0,"oi_day_low":567000.0},"NSE_FO:CANBK25APR90PE":{"ohlc":{"open":2.45,"high":2.45,"low":0.95,"close":1.15},"depth":{"buy":[{"quantity":81000,"price":1.15,"orders":9},{"quantity":74250,"price":1.1,"orders":5},{"quantity":81000,"price":1.05,"orders":8},{"quantity":81000,"price":1.0,"orders":12},{"quantity":256500,"price":0.95,"orders":13}],"sell":[{"quantity":74250,"price":1.2,"orders":7},{"quantity":168750,"price":1.25,"orders":17},{"quantity":148500,"price":1.3,"orders":14},{"quantity":101250,"price":1.35,"orders":7},{"quantity":74250,"price":1.4,"orders":10}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|98287","symbol":"CANBK25APR90PE","last_price":1.15,"volume":17313750,"average_price":1.27,"oi":9706500.0,"net_change":-1.0,"total_buy_quantity":4461750.0,"total_sell_quantity":2220750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1743674388140","oi_day_high":1.086075E7,"oi_day_low":9416250.0},"NSE_FO:SUNPHARMA25APR1740PE":{"ohlc":{"open":40.0,"high":40.0,"low":13.6,"close":20.4},"depth":{"buy":[{"quantity":350,"price":20.35,"orders":1},{"quantity":350,"price":20.3,"orders":1},{"quantity":700,"price":20.15,"orders":1},{"quantity":1050,"price":20.1,"orders":2},{"quantity":1050,"price":20.05,"orders":2}],"sell":[{"quantity":700,"price":20.5,"orders":1},{"quantity":350,"price":20.55,"orders":1},{"quantity":700,"price":20.6,"orders":2},{"quantity":350,"price":20.65,"orders":1},{"quantity":700,"price":20.75,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|125393","symbol":"SUNPHARMA25APR1740PE","last_price":20.4,"volume":1522500,"average_price":17.82,"oi":355950.0,"net_change":-29.3,"total_buy_quantity":180250.0,"total_sell_quantity":84700.0,"lower_circuit_limit":1.1,"upper_circuit_limit":86.15,"last_trade_time":"1743674399947","oi_day_high":364350.0,"oi_day_low":101850.0},"NSE_FO:ESCORTS25APR3300PE":{"ohlc":{"open":130.2,"high":153.0,"low":107.1,"close":110.5},"depth":{"buy":[{"quantity":150,"price":108.4,"orders":1},{"quantity":300,"price":108.05,"orders":1},{"quantity":150,"price":106.85,"orders":1},{"quantity":300,"price":102.05,"orders":1},{"quantity":150,"price":102.0,"orders":1}],"sell":[{"quantity":300,"price":110.9,"orders":1},{"quantity":150,"price":110.95,"orders":1},{"quantity":450,"price":111.05,"orders":1},{"quantity":150,"price":111.1,"orders":1},{"quantity":300,"price":112.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|106550","symbol":"ESCORTS25APR3300PE","last_price":110.5,"volume":10950,"average_price":120.52,"oi":18600.0,"net_change":-36.75,"total_buy_quantity":10800.0,"total_sell_quantity":11250.0,"lower_circuit_limit":44.45,"upper_circuit_limit":250.05,"last_trade_time":"1743674366326","oi_day_high":18900.0,"oi_day_low":15750.0},"NSE_FO:VOLTAS25APR1420CE":{"ohlc":{"open":20.05,"high":23.95,"low":17.2,"close":21.4},"depth":{"buy":[{"quantity":600,"price":21.4,"orders":2},{"quantity":900,"price":21.35,"orders":2},{"quantity":1200,"price":21.3,"orders":3},{"quantity":900,"price":21.25,"orders":2},{"quantity":600,"price":21.15,"orders":1}],"sell":[{"quantity":300,"price":21.7,"orders":1},{"quantity":300,"price":21.75,"orders":1},{"quantity":300,"price":21.8,"orders":1},{"quantity":300,"price":21.85,"orders":1},{"quantity":300,"price":21.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|139887","symbol":"VOLTAS25APR1420CE","last_price":21.4,"volume":325800,"average_price":20.17,"oi":282300.0,"net_change":-1.85,"total_buy_quantity":139800.0,"total_sell_quantity":78900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.95,"last_trade_time":"1743674390859","oi_day_high":301200.0,"oi_day_low":263700.0},"NSE_FO:COLPAL25APR2400CE":{"ohlc":{"open":45.0,"high":70.95,"low":40.5,"close":69.6},"depth":{"buy":[{"quantity":350,"price":69.1,"orders":1},{"quantity":175,"price":69.05,"orders":1},{"quantity":525,"price":68.7,"orders":2},{"quantity":350,"price":68.65,"orders":1},{"quantity":700,"price":68.4,"orders":3}],"sell":[{"quantity":350,"price":69.85,"orders":1},{"quantity":350,"price":69.9,"orders":1},{"quantity":700,"price":69.95,"orders":2},{"quantity":175,"price":70.0,"orders":1},{"quantity":350,"price":70.3,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|100773","symbol":"COLPAL25APR2400CE","last_price":69.6,"volume":576975,"average_price":56.36,"oi":175350.0,"net_change":18.3,"total_buy_quantity":41300.0,"total_sell_quantity":53200.0,"lower_circuit_limit":2.8,"upper_circuit_limit":99.8,"last_trade_time":"1743674394930","oi_day_high":227850.0,"oi_day_low":175350.0},"NSE_FO:BANKBARODA25APR230CE":{"ohlc":{"open":7.65,"high":12.7,"low":6.8,"close":12.05},"depth":{"buy":[{"quantity":5850,"price":12.0,"orders":2},{"quantity":5850,"price":11.95,"orders":2},{"quantity":5850,"price":11.9,"orders":2},{"quantity":2925,"price":11.85,"orders":1},{"quantity":2925,"price":11.8,"orders":1}],"sell":[{"quantity":2925,"price":12.15,"orders":1},{"quantity":5850,"price":12.2,"orders":2},{"quantity":8775,"price":12.25,"orders":3},{"quantity":5850,"price":12.3,"orders":2},{"quantity":14625,"price":12.35,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|94135","symbol":"BANKBARODA25APR230CE","last_price":12.05,"volume":8412300,"average_price":9.5,"oi":3966300.0,"net_change":3.8,"total_buy_quantity":389025.0,"total_sell_quantity":435825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1743674397668","oi_day_high":4296825.0,"oi_day_low":3858075.0},"NSE_FO:TRENT25APR5400CE":{"ohlc":{"open":341.0,"high":430.0,"low":341.0,"close":361.1},"depth":{"buy":[{"quantity":100,"price":365.5,"orders":1},{"quantity":100,"price":365.45,"orders":1},{"quantity":100,"price":365.35,"orders":1},{"quantity":100,"price":365.25,"orders":1},{"quantity":100,"price":364.6,"orders":1}],"sell":[{"quantity":100,"price":367.7,"orders":1},{"quantity":100,"price":367.75,"orders":1},{"quantity":100,"price":367.8,"orders":1},{"quantity":100,"price":368.65,"orders":1},{"quantity":100,"price":368.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|155615","symbol":"TRENT25APR5400CE","last_price":361.1,"volume":25800,"average_price":396.68,"oi":56500.0,"net_change":-19.05,"total_buy_quantity":10600.0,"total_sell_quantity":11000.0,"lower_circuit_limit":95.4,"upper_circuit_limit":664.9,"last_trade_time":"1743674260234","oi_day_high":56700.0,"oi_day_low":54300.0},"NSE_FO:TATAPOWER25APR385PE":{"ohlc":{"open":12.8,"high":13.65,"low":8.4,"close":9.05},"depth":{"buy":[{"quantity":1350,"price":9.0,"orders":1},{"quantity":4050,"price":8.95,"orders":3},{"quantity":4050,"price":8.9,"orders":3},{"quantity":2700,"price":8.85,"orders":2},{"quantity":8100,"price":8.8,"orders":6}],"sell":[{"quantity":1350,"price":9.1,"orders":1},{"quantity":1350,"price":9.15,"orders":1},{"quantity":2700,"price":9.2,"orders":2},{"quantity":4050,"price":9.25,"orders":3},{"quantity":5400,"price":9.3,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|128518","symbol":"TATAPOWER25APR385PE","last_price":9.05,"volume":747900,"average_price":10.23,"oi":963900.0,"net_change":-4.05,"total_buy_quantity":332100.0,"total_sell_quantity":218700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1743674396690","oi_day_high":977400.0,"oi_day_low":930150.0},"NSE_FO:ITC25APR410CE":{"ohlc":{"open":6.1,"high":7.0,"low":5.7,"close":6.45},"depth":{"buy":[{"quantity":1600,"price":6.4,"orders":1},{"quantity":8000,"price":6.35,"orders":5},{"quantity":12800,"price":6.3,"orders":7},{"quantity":86400,"price":6.25,"orders":12},{"quantity":24000,"price":6.2,"orders":6}],"sell":[{"quantity":6400,"price":6.45,"orders":4},{"quantity":35200,"price":6.5,"orders":14},{"quantity":20800,"price":6.55,"orders":10},{"quantity":12800,"price":6.6,"orders":7},{"quantity":9600,"price":6.65,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|123804","symbol":"ITC25APR410CE","last_price":6.45,"volume":9787200,"average_price":6.42,"oi":1.12464E7,"net_change":-0.5,"total_buy_quantity":700800.0,"total_sell_quantity":1364800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1743674399543","oi_day_high":1.14416E7,"oi_day_low":1.10864E7},"NSE_FO:PIDILITIND25APR2860CE":{"ohlc":{"open":50.05,"high":65.0,"low":50.0,"close":62.55},"depth":{"buy":[{"quantity":250,"price":61.65,"orders":1},{"quantity":250,"price":61.5,"orders":1},{"quantity":250,"price":61.3,"orders":1},{"quantity":750,"price":59.45,"orders":1},{"quantity":250,"price":59.4,"orders":1}],"sell":[{"quantity":250,"price":62.5,"orders":1},{"quantity":250,"price":62.55,"orders":1},{"quantity":250,"price":62.7,"orders":1},{"quantity":250,"price":62.85,"orders":1},{"quantity":500,"price":62.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|115527","symbol":"PIDILITIND25APR2860CE","last_price":62.55,"volume":77750,"average_price":58.32,"oi":36500.0,"net_change":4.5,"total_buy_quantity":76750.0,"total_sell_quantity":28500.0,"lower_circuit_limit":0.7,"upper_circuit_limit":115.4,"last_trade_time":"1743674399020","oi_day_high":40500.0,"oi_day_low":35000.0},"NSE_FO:TATACONSUM25APR970PE":{"ohlc":{"open":3.75,"high":4.0,"low":2.75,"close":2.95},"depth":{"buy":[{"quantity":912,"price":2.85,"orders":2},{"quantity":912,"price":2.8,"orders":2},{"quantity":1824,"price":2.75,"orders":2},{"quantity":2736,"price":2.7,"orders":4},{"quantity":1368,"price":2.65,"orders":2}],"sell":[{"quantity":912,"price":2.9,"orders":2},{"quantity":1824,"price":2.95,"orders":3},{"quantity":3648,"price":3.0,"orders":4},{"quantity":2280,"price":3.05,"orders":3},{"quantity":1368,"price":3.1,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|127174","symbol":"TATACONSUM25APR970PE","last_price":2.95,"volume":44232,"average_price":3.31,"oi":99408.0,"net_change":-0.95,"total_buy_quantity":124944.0,"total_sell_quantity":103512.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1743674093792","oi_day_high":100776.0,"oi_day_low":97584.0},"NSE_FO:LICHSGFIN25APR570CE":{"ohlc":{"open":13.75,"high":22.35,"low":13.75,"close":19.2},"depth":{"buy":[{"quantity":1000,"price":19.25,"orders":1},{"quantity":7000,"price":19.2,"orders":2},{"quantity":1000,"price":19.15,"orders":1},{"quantity":3000,"price":19.05,"orders":2},{"quantity":2000,"price":19.0,"orders":2}],"sell":[{"quantity":2000,"price":19.4,"orders":1},{"quantity":4000,"price":19.5,"orders":3},{"quantity":1000,"price":19.55,"orders":1},{"quantity":3000,"price":19.6,"orders":2},{"quantity":6000,"price":19.65,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|100872","symbol":"LICHSGFIN25APR570CE","last_price":19.2,"volume":991000,"average_price":18.85,"oi":609000.0,"net_change":3.8,"total_buy_quantity":184000.0,"total_sell_quantity":166000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1743674384013","oi_day_high":666000.0,"oi_day_low":609000.0},"NSE_FO:MGL25APR1360CE":{"ohlc":{"open":65.0,"high":72.9,"low":58.1,"close":72.65},"depth":{"buy":[{"quantity":400,"price":70.2,"orders":1},{"quantity":400,"price":69.5,"orders":1},{"quantity":400,"price":69.45,"orders":1},{"quantity":400,"price":69.4,"orders":1},{"quantity":4400,"price":64.7,"orders":2}],"sell":[{"quantity":400,"price":73.45,"orders":1},{"quantity":400,"price":73.6,"orders":1},{"quantity":800,"price":73.95,"orders":1},{"quantity":400,"price":74.35,"orders":1},{"quantity":400,"price":76.0,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|132468","symbol":"MGL25APR1360CE","last_price":72.65,"volume":22000,"average_price":64.71,"oi":23600.0,"net_change":6.2,"total_buy_quantity":16000.0,"total_sell_quantity":22800.0,"lower_circuit_limit":4.9,"upper_circuit_limit":128.0,"last_trade_time":"1743674383916","oi_day_high":24000.0,"oi_day_low":19200.0},"NSE_FO:PERSISTENT25APR5600PE":{"ohlc":{"open":648.8,"high":821.0,"low":648.8,"close":806.65},"depth":{"buy":[{"quantity":100,"price":800.7,"orders":1},{"quantity":100,"price":800.65,"orders":1},{"quantity":100,"price":782.75,"orders":1},{"quantity":100,"price":782.7,"orders":1},{"quantity":400,"price":782.6,"orders":1}],"sell":[{"quantity":100,"price":809.1,"orders":1},{"quantity":100,"price":809.15,"orders":1},{"quantity":100,"price":818.75,"orders":1},{"quantity":700,"price":818.8,"orders":2},{"quantity":100,"price":825.1,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|137550","symbol":"PERSISTENT25APR5600PE","last_price":806.65,"volume":5200,"average_price":758.08,"oi":23300.0,"net_change":427.15,"total_buy_quantity":8300.0,"total_sell_quantity":8300.0,"lower_circuit_limit":143.55,"upper_circuit_limit":1029.9,"last_trade_time":"1743674394791","oi_day_high":24000.0,"oi_day_low":22900.0},"NSE_FO:GAIL25APR182.5CE":{"ohlc":{"open":6.1,"high":7.35,"low":4.9,"close":6.55},"depth":{"buy":[{"quantity":4700,"price":6.4,"orders":2},{"quantity":11750,"price":6.35,"orders":4},{"quantity":9400,"price":6.3,"orders":3},{"quantity":7050,"price":6.25,"orders":2},{"quantity":2350,"price":6.2,"orders":1}],"sell":[{"quantity":16450,"price":6.5,"orders":5},{"quantity":25850,"price":6.55,"orders":9},{"quantity":14100,"price":6.6,"orders":5},{"quantity":11750,"price":6.65,"orders":3},{"quantity":9400,"price":6.7,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|82757","symbol":"GAIL25APR182.5CE","last_price":6.55,"volume":1243150,"average_price":6.21,"oi":723800.0,"net_change":-0.1,"total_buy_quantity":225600.0,"total_sell_quantity":455900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1743674376562","oi_day_high":742600.0,"oi_day_low":648600.0},"NSE_FO:NATIONALUM25APR180CE":{"ohlc":{"open":4.95,"high":5.4,"low":3.6,"close":4.0},"depth":{"buy":[{"quantity":26250,"price":3.9,"orders":5},{"quantity":30000,"price":3.85,"orders":6},{"quantity":30000,"price":3.8,"orders":8},{"quantity":22500,"price":3.75,"orders":4},{"quantity":11250,"price":3.7,"orders":2}],"sell":[{"quantity":18750,"price":4.0,"orders":4},{"quantity":26250,"price":4.05,"orders":5},{"quantity":15000,"price":4.1,"orders":3},{"quantity":11250,"price":4.15,"orders":3},{"quantity":30000,"price":4.2,"orders":6}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|52772","symbol":"NATIONALUM25APR180CE","last_price":4.0,"volume":6408750,"average_price":4.18,"oi":4567500.0,"net_change":-1.1,"total_buy_quantity":806250.0,"total_sell_quantity":1305000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1743674385634","oi_day_high":4995000.0,"oi_day_low":4436250.0},"NSE_FO:NESTLEIND25APR2240CE":{"ohlc":{"open":34.95,"high":51.45,"low":30.0,"close":48.1},"depth":{"buy":[{"quantity":400,"price":47.7,"orders":1},{"quantity":200,"price":47.5,"orders":1},{"quantity":200,"price":47.4,"orders":1},{"quantity":200,"price":47.1,"orders":1},{"quantity":400,"price":47.05,"orders":1}],"sell":[{"quantity":600,"price":48.1,"orders":1},{"quantity":400,"price":48.2,"orders":1},{"quantity":600,"price":48.25,"orders":2},{"quantity":200,"price":48.85,"orders":1},{"quantity":600,"price":48.9,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|134860","symbol":"NESTLEIND25APR2240CE","last_price":48.1,"volume":381800,"average_price":42.95,"oi":122200.0,"net_change":10.0,"total_buy_quantity":36800.0,"total_sell_quantity":27600.0,"lower_circuit_limit":2.45,"upper_circuit_limit":73.75,"last_trade_time":"1743674398684","oi_day_high":130000.0,"oi_day_low":95000.0},"NSE_FO:BAJFINANCE25APR9000PE":{"ohlc":{"open":422.85,"high":568.0,"low":355.0,"close":488.85},"depth":{"buy":[{"quantity":250,"price":484.3,"orders":2},{"quantity":125,"price":484.25,"orders":1},{"quantity":125,"price":484.05,"orders":1},{"quantity":125,"price":474.65,"orders":1},{"quantity":125,"price":474.6,"orders":1}],"sell":[{"quantity":250,"price":493.45,"orders":1},{"quantity":250,"price":494.95,"orders":1},{"quantity":125,"price":497.95,"orders":1},{"quantity":125,"price":498.95,"orders":1},{"quantity":125,"price":502.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|93020","symbol":"BAJFINANCE25APR9000PE","last_price":488.85,"volume":96625,"average_price":478.47,"oi":181875.0,"net_change":65.4,"total_buy_quantity":14375.0,"total_sell_quantity":13125.0,"lower_circuit_limit":142.85,"upper_circuit_limit":947.2,"last_trade_time":"1743674396056","oi_day_high":187125.0,"oi_day_low":179375.0},"NSE_FO:ACC25APR1960PE":{"ohlc":{"open":45.0,"high":47.6,"low":28.9,"close":30.6},"depth":{"buy":[{"quantity":600,"price":30.35,"orders":2},{"quantity":300,"price":30.3,"orders":1},{"quantity":300,"price":30.2,"orders":1},{"quantity":300,"price":30.1,"orders":1},{"quantity":300,"price":29.95,"orders":1}],"sell":[{"quantity":300,"price":30.8,"orders":1},{"quantity":300,"price":30.85,"orders":1},{"quantity":300,"price":30.95,"orders":1},{"quantity":300,"price":31.0,"orders":1},{"quantity":300,"price":31.45,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|84645","symbol":"ACC25APR1960PE","last_price":30.6,"volume":104400,"average_price":35.76,"oi":47100.0,"net_change":-14.75,"total_buy_quantity":55500.0,"total_sell_quantity":41100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.2,"last_trade_time":"1743674395726","oi_day_high":52800.0,"oi_day_low":46800.0},"NSE_FO:IIFL25APR335CE":{"ohlc":{"open":14.0,"high":24.8,"low":13.65,"close":23.3},"depth":{"buy":[{"quantity":1550,"price":22.15,"orders":1},{"quantity":1550,"price":22.1,"orders":1},{"quantity":1550,"price":20.85,"orders":1},{"quantity":12400,"price":20.75,"orders":1},{"quantity":69750,"price":13.35,"orders":1}],"sell":[{"quantity":1550,"price":24.35,"orders":1},{"quantity":1550,"price":24.4,"orders":1},{"quantity":7750,"price":26.4,"orders":1},{"quantity":12400,"price":26.85,"orders":1},{"quantity":77500,"price":29.1,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|92829","symbol":"IIFL25APR335CE","last_price":23.3,"volume":116250,"average_price":18.4,"oi":35650.0,"net_change":8.55,"total_buy_quantity":108500.0,"total_sell_quantity":114700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1743673704384","oi_day_high":68200.0,"oi_day_low":34100.0},"NSE_FO:JSWENERGY25APR550CE":{"ohlc":{"open":12.0,"high":15.5,"low":10.75,"close":13.0},"depth":{"buy":[{"quantity":2250,"price":12.65,"orders":2},{"quantity":750,"price":12.55,"orders":1},{"quantity":750,"price":12.5,"orders":1},{"quantity":1500,"price":12.45,"orders":1},{"quantity":750,"price":12.35,"orders":1}],"sell":[{"quantity":1500,"price":12.9,"orders":1},{"quantity":750,"price":12.95,"orders":1},{"quantity":3000,"price":13.0,"orders":3},{"quantity":750,"price":13.05,"orders":1},{"quantity":2250,"price":13.1,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|98516","symbol":"JSWENERGY25APR550CE","last_price":13.0,"volume":378000,"average_price":13.26,"oi":254250.0,"net_change":-0.75,"total_buy_quantity":294000.0,"total_sell_quantity":141750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1743674365793","oi_day_high":255750.0,"oi_day_low":233250.0},"NSE_FO:OIL25APR390CE":{"ohlc":{"open":16.2,"high":16.6,"low":10.95,"close":12.85},"depth":{"buy":[{"quantity":1075,"price":12.65,"orders":1},{"quantity":1075,"price":12.6,"orders":1},{"quantity":1075,"price":12.5,"orders":1},{"quantity":2150,"price":12.45,"orders":1},{"quantity":1075,"price":12.4,"orders":1}],"sell":[{"quantity":3225,"price":12.85,"orders":2},{"quantity":3225,"price":12.9,"orders":2},{"quantity":6450,"price":12.95,"orders":4},{"quantity":3225,"price":13.0,"orders":3},{"quantity":2150,"price":13.05,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|111258","symbol":"OIL25APR390CE","last_price":12.85,"volume":417100,"average_price":12.87,"oi":305300.0,"net_change":-4.05,"total_buy_quantity":289175.0,"total_sell_quantity":288100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1743674328979","oi_day_high":324650.0,"oi_day_low":242950.0},"NSE_FO:IGL25APR195PE":{"ohlc":{"open":5.3,"high":5.35,"low":3.25,"close":3.95},"depth":{"buy":[{"quantity":2750,"price":3.95,"orders":1},{"quantity":16500,"price":3.9,"orders":5},{"quantity":8250,"price":3.85,"orders":2},{"quantity":11000,"price":3.8,"orders":3},{"quantity":11000,"price":3.75,"orders":3}],"sell":[{"quantity":2750,"price":4.0,"orders":1},{"quantity":8250,"price":4.05,"orders":2},{"quantity":8250,"price":4.1,"orders":2},{"quantity":13750,"price":4.15,"orders":2},{"quantity":5500,"price":4.2,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|118881","symbol":"IGL25APR195PE","last_price":3.95,"volume":1372250,"average_price":3.9,"oi":671000.0,"net_change":-0.9,"total_buy_quantity":605000.0,"total_sell_quantity":517000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1743674398779","oi_day_high":717750.0,"oi_day_low":660000.0},"NSE_FO:TORNTPOWER25APR1500PE":{"ohlc":{"open":43.45,"high":44.1,"low":28.05,"close":28.4},"depth":{"buy":[{"quantity":375,"price":28.2,"orders":1},{"quantity":750,"price":28.15,"orders":1},{"quantity":375,"price":28.1,"orders":1},{"quantity":750,"price":27.75,"orders":1},{"quantity":1125,"price":27.7,"orders":2}],"sell":[{"quantity":375,"price":28.95,"orders":1},{"quantity":375,"price":29.1,"orders":1},{"quantity":750,"price":29.35,"orders":1},{"quantity":375,"price":29.75,"orders":1},{"quantity":375,"price":29.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|134964","symbol":"TORNTPOWER25APR1500PE","last_price":28.4,"volume":62625,"average_price":33.4,"oi":49500.0,"net_change":-17.15,"total_buy_quantity":66000.0,"total_sell_quantity":40125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.25,"last_trade_time":"1743674389882","oi_day_high":52125.0,"oi_day_low":33000.0},"NSE_FO:ASHOKLEY25APR207.5PE":{"ohlc":{"open":6.8,"high":7.6,"low":4.65,"close":4.95},"depth":{"buy":[{"quantity":7500,"price":4.85,"orders":3},{"quantity":7500,"price":4.8,"orders":3},{"quantity":7500,"price":4.75,"orders":3},{"quantity":10000,"price":4.7,"orders":3},{"quantity":12500,"price":4.65,"orders":3}],"sell":[{"quantity":12500,"price":4.95,"orders":3},{"quantity":12500,"price":5.0,"orders":5},{"quantity":10000,"price":5.05,"orders":4},{"quantity":10000,"price":5.1,"orders":4},{"quantity":5000,"price":5.15,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|67145","symbol":"ASHOKLEY25APR207.5PE","last_price":4.95,"volume":1705000,"average_price":5.9,"oi":860000.0,"net_change":-0.8,"total_buy_quantity":510000.0,"total_sell_quantity":400000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1743674298121","oi_day_high":875000.0,"oi_day_low":537500.0},"NSE_FO:CUMMINSIND25APR3000PE":{"ohlc":{"open":99.95,"high":114.0,"low":76.9,"close":78.85},"depth":{"buy":[{"quantity":150,"price":77.5,"orders":1},{"quantity":300,"price":77.45,"orders":1},{"quantity":150,"price":76.05,"orders":1},{"quantity":300,"price":72.0,"orders":1},{"quantity":450,"price":71.1,"orders":1}],"sell":[{"quantity":150,"price":79.1,"orders":1},{"quantity":300,"price":79.15,"orders":1},{"quantity":150,"price":79.95,"orders":1},{"quantity":300,"price":80.05,"orders":1},{"quantity":450,"price":83.65,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|102090","symbol":"CUMMINSIND25APR3000PE","last_price":78.85,"volume":103800,"average_price":90.98,"oi":96300.0,"net_change":4.5,"total_buy_quantity":36900.0,"total_sell_quantity":18300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.4,"last_trade_time":"1743674384338","oi_day_high":97500.0,"oi_day_low":84750.0},"NSE_FO:LT25APR3500CE":{"ohlc":{"open":38.0,"high":50.45,"low":31.15,"close":32.15},"depth":{"buy":[{"quantity":150,"price":32.2,"orders":1},{"quantity":750,"price":32.15,"orders":1},{"quantity":300,"price":32.1,"orders":2},{"quantity":300,"price":32.05,"orders":2},{"quantity":4800,"price":32.0,"orders":3}],"sell":[{"quantity":450,"price":33.0,"orders":3},{"quantity":150,"price":34.8,"orders":1},{"quantity":150,"price":34.85,"orders":1},{"quantity":3600,"price":35.0,"orders":1},{"quantity":150,"price":35.5,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|129471","symbol":"LT25APR3500CE","last_price":32.15,"volume":1503300,"average_price":40.92,"oi":867600.0,"net_change":-11.0,"total_buy_quantity":48150.0,"total_sell_quantity":87000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.35,"last_trade_time":"1743674389562","oi_day_high":867600.0,"oi_day_low":602550.0},"NSE_FO:TECHM25APR1420PE":{"ohlc":{"open":56.2,"high":71.7,"low":49.5,"close":67.5},"depth":{"buy":[{"quantity":600,"price":66.65,"orders":1},{"quantity":600,"price":66.6,"orders":1},{"quantity":3600,"price":58.15,"orders":1},{"quantity":1200,"price":58.1,"orders":1},{"quantity":2400,"price":58.05,"orders":1}],"sell":[{"quantity":600,"price":67.75,"orders":1},{"quantity":600,"price":67.8,"orders":1},{"quantity":1200,"price":67.9,"orders":1},{"quantity":1200,"price":68.5,"orders":1},{"quantity":2400,"price":68.55,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|132075","symbol":"TECHM25APR1420PE","last_price":67.5,"volume":247800,"average_price":58.01,"oi":195000.0,"net_change":30.3,"total_buy_quantity":37200.0,"total_sell_quantity":54600.0,"lower_circuit_limit":5.35,"upper_circuit_limit":125.5,"last_trade_time":"1743674282692","oi_day_high":199200.0,"oi_day_low":190200.0},"NSE_FO:IDFCFIRSTB25APR57PE":{"ohlc":{"open":1.65,"high":1.65,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":277500,"price":0.65,"orders":12},{"quantity":510000,"price":0.6,"orders":19},{"quantity":307500,"price":0.55,"orders":18},{"quantity":292500,"price":0.5,"orders":9},{"quantity":360000,"price":0.45,"orders":7}],"sell":[{"quantity":157500,"price":0.7,"orders":13},{"quantity":142500,"price":0.75,"orders":14},{"quantity":105000,"price":0.8,"orders":12},{"quantity":112500,"price":0.85,"orders":10},{"quantity":187500,"price":0.9,"orders":13}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|91655","symbol":"IDFCFIRSTB25APR57PE","last_price":0.65,"volume":17512500,"average_price":0.88,"oi":1.05825E7,"net_change":-0.85,"total_buy_quantity":3375000.0,"total_sell_quantity":3052500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1743674399922","oi_day_high":1.1535E7,"oi_day_low":9517500.0},"NSE_FO:BANDHANBNK25APR147.5PE":{"ohlc":{"open":3.5,"high":3.5,"low":1.65,"close":2.0},"depth":{"buy":[{"quantity":8400,"price":1.9,"orders":2},{"quantity":11200,"price":1.85,"orders":3},{"quantity":25200,"price":1.8,"orders":6},{"quantity":16800,"price":1.75,"orders":4},{"quantity":8400,"price":1.7,"orders":3}],"sell":[{"quantity":5600,"price":1.95,"orders":1},{"quantity":56000,"price":2.0,"orders":9},{"quantity":36400,"price":2.05,"orders":6},{"quantity":33600,"price":2.1,"orders":6},{"quantity":30800,"price":2.15,"orders":7}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|70215","symbol":"BANDHANBNK25APR147.5PE","last_price":2.0,"volume":982800,"average_price":2.16,"oi":526400.0,"net_change":-1.2,"total_buy_quantity":487200.0,"total_sell_quantity":918400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1743674366222","oi_day_high":596400.0,"oi_day_low":509600.0},"NSE_FO:BIOCON25APR345PE":{"ohlc":{"open":10.0,"high":11.0,"low":6.65,"close":10.05},"depth":{"buy":[{"quantity":2500,"price":9.7,"orders":1},{"quantity":2500,"price":9.55,"orders":1},{"quantity":7500,"price":9.25,"orders":1},{"quantity":30000,"price":8.7,"orders":1},{"quantity":10000,"price":7.95,"orders":1}],"sell":[{"quantity":2500,"price":9.9,"orders":1},{"quantity":2500,"price":10.1,"orders":1},{"quantity":2500,"price":10.15,"orders":1},{"quantity":7500,"price":10.3,"orders":1},{"quantity":25000,"price":11.0,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|71530","symbol":"BIOCON25APR345PE","last_price":10.05,"volume":795000,"average_price":9.2,"oi":285000.0,"net_change":-2.25,"total_buy_quantity":357500.0,"total_sell_quantity":342500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1743673916152","oi_day_high":290000.0,"oi_day_low":172500.0},"NSE_FO:LICI25APR800PE":{"ohlc":{"open":18.1,"high":18.1,"low":12.4,"close":12.5},"depth":{"buy":[{"quantity":575,"price":12.55,"orders":1},{"quantity":1725,"price":12.4,"orders":2},{"quantity":1725,"price":11.2,"orders":1},{"quantity":575,"price":11.15,"orders":1},{"quantity":1150,"price":10.75,"orders":1}],"sell":[{"quantity":1150,"price":12.75,"orders":1},{"quantity":575,"price":12.8,"orders":1},{"quantity":1150,"price":13.05,"orders":1},{"quantity":575,"price":13.1,"orders":1},{"quantity":575,"price":13.45,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|128970","symbol":"LICI25APR800PE","last_price":12.5,"volume":110975,"average_price":13.95,"oi":228850.0,"net_change":-3.5,"total_buy_quantity":147775.0,"total_sell_quantity":115000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1743674328386","oi_day_high":228850.0,"oi_day_low":212175.0},"NSE_FO:LUPIN25APR2020CE":{"ohlc":{"open":123.95,"high":156.0,"low":103.95,"close":111.65},"depth":{"buy":[{"quantity":425,"price":111.45,"orders":1},{"quantity":425,"price":111.4,"orders":1},{"quantity":425,"price":110.45,"orders":1},{"quantity":425,"price":108.45,"orders":1},{"quantity":425,"price":106.9,"orders":1}],"sell":[{"quantity":425,"price":113.25,"orders":1},{"quantity":425,"price":114.25,"orders":1},{"quantity":425,"price":116.2,"orders":1},{"quantity":425,"price":120.5,"orders":1},{"quantity":1275,"price":120.55,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|102837","symbol":"LUPIN25APR2020CE","last_price":111.65,"volume":85850,"average_price":133.17,"oi":69700.0,"net_change":44.3,"total_buy_quantity":27200.0,"total_sell_quantity":41225.0,"lower_circuit_limit":13.65,"upper_circuit_limit":229.45,"last_trade_time":"1743674247169","oi_day_high":91800.0,"oi_day_low":69700.0},"NSE_FO:M&M25APR2750CE":{"ohlc":{"open":43.65,"high":43.75,"low":31.75,"close":33.4},"depth":{"buy":[{"quantity":175,"price":32.55,"orders":1},{"quantity":525,"price":32.5,"orders":2},{"quantity":875,"price":32.45,"orders":4},{"quantity":350,"price":32.4,"orders":2},{"quantity":525,"price":32.25,"orders":2}],"sell":[{"quantity":350,"price":33.1,"orders":1},{"quantity":875,"price":33.15,"orders":3},{"quantity":525,"price":33.2,"orders":2},{"quantity":875,"price":33.25,"orders":4},{"quantity":175,"price":33.3,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|103188","symbol":"M&M25APR2750CE","last_price":33.4,"volume":453600,"average_price":36.15,"oi":377300.0,"net_change":-10.25,"total_buy_quantity":83125.0,"total_sell_quantity":58450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.35,"last_trade_time":"1743674399747","oi_day_high":377300.0,"oi_day_low":323050.0},"NSE_FO:KEI25APR2900PE":{"ohlc":{"open":148.35,"high":158.7,"low":124.15,"close":155.25},"depth":{"buy":[{"quantity":300,"price":151.6,"orders":1},{"quantity":300,"price":151.55,"orders":1},{"quantity":1950,"price":137.4,"orders":1},{"quantity":600,"price":136.3,"orders":1},{"quantity":450,"price":134.25,"orders":1}],"sell":[{"quantity":300,"price":154.45,"orders":1},{"quantity":300,"price":155.95,"orders":1},{"quantity":150,"price":159.8,"orders":1},{"quantity":1500,"price":164.55,"orders":3},{"quantity":1500,"price":165.4,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|99610","symbol":"KEI25APR2900PE","last_price":155.25,"volume":38100,"average_price":143.81,"oi":91050.0,"net_change":24.6,"total_buy_quantity":10650.0,"total_sell_quantity":18900.0,"lower_circuit_limit":3.45,"upper_circuit_limit":257.85,"last_trade_time":"1743673890359","oi_day_high":91050.0,"oi_day_low":86100.0},"NSE_FO:TVSMOTOR25APR2460CE":{"ohlc":{"open":73.0,"high":95.7,"low":65.1,"close":81.8},"depth":{"buy":[{"quantity":700,"price":81.2,"orders":2},{"quantity":350,"price":79.85,"orders":1},{"quantity":350,"price":79.8,"orders":1},{"quantity":350,"price":78.85,"orders":1},{"quantity":350,"price":75.75,"orders":1}],"sell":[{"quantity":350,"price":81.75,"orders":1},{"quantity":350,"price":81.8,"orders":1},{"quantity":350,"price":83.0,"orders":1},{"quantity":350,"price":83.05,"orders":1},{"quantity":3500,"price":92.1,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|136111","symbol":"TVSMOTOR25APR2460CE","last_price":81.8,"volume":122500,"average_price":78.04,"oi":72800.0,"net_change":-13.4,"total_buy_quantity":25550.0,"total_sell_quantity":24150.0,"lower_circuit_limit":14.45,"upper_circuit_limit":175.95,"last_trade_time":"1743674332219","oi_day_high":72800.0,"oi_day_low":59150.0},"NSE_FO:JIOFIN25APR225PE":{"ohlc":{"open":6.5,"high":6.55,"low":4.1,"close":4.6},"depth":{"buy":[{"quantity":13200,"price":4.55,"orders":7},{"quantity":13200,"price":4.5,"orders":6},{"quantity":11550,"price":4.45,"orders":6},{"quantity":9900,"price":4.4,"orders":4},{"quantity":9900,"price":4.35,"orders":4}],"sell":[{"quantity":14850,"price":4.65,"orders":6},{"quantity":14850,"price":4.7,"orders":7},{"quantity":14850,"price":4.75,"orders":6},{"quantity":11550,"price":4.8,"orders":5},{"quantity":6600,"price":4.85,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|97528","symbol":"JIOFIN25APR225PE","last_price":4.6,"volume":2022900,"average_price":5.05,"oi":2456850.0,"net_change":-0.65,"total_buy_quantity":424050.0,"total_sell_quantity":409200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1743674356184","oi_day_high":2458500.0,"oi_day_low":2105400.0},"NSE_FO:TORNTPHARM25APR3250CE":{"ohlc":{"open":110.0,"high":135.0,"low":77.8,"close":84.8},"depth":{"buy":[{"quantity":250,"price":82.2,"orders":1},{"quantity":250,"price":82.05,"orders":1},{"quantity":250,"price":82.0,"orders":1},{"quantity":250,"price":80.0,"orders":1},{"quantity":250,"price":74.25,"orders":1}],"sell":[{"quantity":250,"price":89.95,"orders":1},{"quantity":250,"price":90.0,"orders":1},{"quantity":250,"price":97.8,"orders":1},{"quantity":2500,"price":97.85,"orders":1},{"quantity":250,"price":99.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|134252","symbol":"TORNTPHARM25APR3250CE","last_price":84.8,"volume":331250,"average_price":94.27,"oi":23500.0,"net_change":15.5,"total_buy_quantity":22250.0,"total_sell_quantity":17000.0,"lower_circuit_limit":4.7,"upper_circuit_limit":246.4,"last_trade_time":"1743674376009","oi_day_high":29250.0,"oi_day_low":12500.0},"NSE_FO:APOLLOHOSP25APR6500PE":{"ohlc":{"open":57.8,"high":65.65,"low":45.4,"close":62.5},"depth":{"buy":[{"quantity":125,"price":62.5,"orders":1},{"quantity":250,"price":62.45,"orders":1},{"quantity":250,"price":62.4,"orders":1},{"quantity":250,"price":59.65,"orders":1},{"quantity":125,"price":59.6,"orders":1}],"sell":[{"quantity":125,"price":63.7,"orders":1},{"quantity":125,"price":63.85,"orders":1},{"quantity":250,"price":65.65,"orders":1},{"quantity":125,"price":65.7,"orders":1},{"quantity":250,"price":66.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|88296","symbol":"APOLLOHOSP25APR6500PE","last_price":62.5,"volume":68000,"average_price":55.47,"oi":33875.0,"net_change":4.2,"total_buy_quantity":16500.0,"total_sell_quantity":11750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.5,"last_trade_time":"1743674384967","oi_day_high":44250.0,"oi_day_low":33875.0},"NSE_FO:CHAMBLFERT25APR620CE":{"ohlc":{"open":26.3,"high":28.05,"low":21.9,"close":26.75},"depth":{"buy":[{"quantity":1900,"price":26.1,"orders":1},{"quantity":1900,"price":24.35,"orders":1},{"quantity":19000,"price":24.3,"orders":3},{"quantity":1900,"price":24.1,"orders":1},{"quantity":9500,"price":24.05,"orders":1}],"sell":[{"quantity":1900,"price":26.85,"orders":1},{"quantity":1900,"price":27.0,"orders":1},{"quantity":1900,"price":27.45,"orders":1},{"quantity":3800,"price":27.5,"orders":2},{"quantity":1900,"price":28.5,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|99325","symbol":"CHAMBLFERT25APR620CE","last_price":26.75,"volume":499700,"average_price":25.83,"oi":543400.0,"net_change":-1.0,"total_buy_quantity":171000.0,"total_sell_quantity":176700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.65,"last_trade_time":"1743674395207","oi_day_high":573800.0,"oi_day_low":537700.0},"NSE_FO:PATANJALI25APR1780PE":{"ohlc":{"open":19.5,"high":19.5,"low":17.2,"close":19.05},"depth":{"buy":[{"quantity":300,"price":20.3,"orders":1},{"quantity":300,"price":20.25,"orders":1},{"quantity":300,"price":20.15,"orders":1},{"quantity":300,"price":20.05,"orders":1},{"quantity":300,"price":19.55,"orders":1}],"sell":[{"quantity":300,"price":21.1,"orders":1},{"quantity":300,"price":21.15,"orders":1},{"quantity":6000,"price":21.85,"orders":1},{"quantity":300,"price":22.6,"orders":1},{"quantity":3000,"price":26.7,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|113141","symbol":"PATANJALI25APR1780PE","last_price":19.05,"volume":7800,"average_price":18.38,"oi":7800.0,"net_change":-15.3,"total_buy_quantity":69600.0,"total_sell_quantity":47400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.55,"last_trade_time":"1743673553734","oi_day_high":9000.0,"oi_day_low":6300.0},"NSE_FO:FEDERALBNK25APR197.5PE":{"ohlc":{"open":8.85,"high":10.15,"low":6.35,"close":6.35},"depth":{"buy":[{"quantity":10000,"price":6.3,"orders":2},{"quantity":10000,"price":6.25,"orders":2},{"quantity":10000,"price":6.2,"orders":2},{"quantity":10000,"price":6.15,"orders":2},{"quantity":20000,"price":6.1,"orders":3}],"sell":[{"quantity":5000,"price":6.4,"orders":1},{"quantity":10000,"price":6.45,"orders":2},{"quantity":5000,"price":6.5,"orders":1},{"quantity":20000,"price":6.55,"orders":2},{"quantity":10000,"price":6.6,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|82218","symbol":"FEDERALBNK25APR197.5PE","last_price":6.35,"volume":1015000,"average_price":7.6,"oi":455000.0,"net_change":-1.4,"total_buy_quantity":580000.0,"total_sell_quantity":555000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1743674310463","oi_day_high":525000.0,"oi_day_low":405000.0},"NSE_FO:INDUSINDBK25APR670CE":{"ohlc":{"open":52.3,"high":62.95,"low":51.55,"close":56.9},"depth":{"buy":[{"quantity":500,"price":56.55,"orders":1},{"quantity":500,"price":56.5,"orders":1},{"quantity":500,"price":56.15,"orders":1},{"quantity":500,"price":56.0,"orders":1},{"quantity":500,"price":55.95,"orders":1}],"sell":[{"quantity":500,"price":56.9,"orders":1},{"quantity":500,"price":57.0,"orders":1},{"quantity":500,"price":57.35,"orders":1},{"quantity":500,"price":57.4,"orders":1},{"quantity":500,"price":57.8,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|42529","symbol":"INDUSINDBK25APR670CE","last_price":56.9,"volume":128000,"average_price":57.1,"oi":444500.0,"net_change":2.0,"total_buy_quantity":61000.0,"total_sell_quantity":62500.0,"lower_circuit_limit":12.35,"upper_circuit_limit":97.45,"last_trade_time":"1743674391327","oi_day_high":452500.0,"oi_day_low":443500.0},"NSE_FO:SOLARINDS25APR11000CE":{"ohlc":{"open":505.05,"high":610.0,"low":505.05,"close":562.2},"depth":{"buy":[{"quantity":75,"price":561.75,"orders":1},{"quantity":75,"price":561.7,"orders":1},{"quantity":75,"price":561.6,"orders":1},{"quantity":75,"price":550.1,"orders":1},{"quantity":75,"price":540.1,"orders":1}],"sell":[{"quantity":75,"price":576.1,"orders":1},{"quantity":75,"price":576.15,"orders":1},{"quantity":75,"price":576.55,"orders":1},{"quantity":75,"price":577.0,"orders":1},{"quantity":150,"price":589.75,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|149287","symbol":"SOLARINDS25APR11000CE","last_price":562.2,"volume":5325,"average_price":571.78,"oi":8700.0,"net_change":57.15,"total_buy_quantity":4725.0,"total_sell_quantity":6900.0,"lower_circuit_limit":63.7,"upper_circuit_limit":1028.6,"last_trade_time":"1743674380237","oi_day_high":10575.0,"oi_day_low":8700.0},"NSE_FO:HINDUNILVR25APR2240CE":{"ohlc":{"open":39.0,"high":50.0,"low":34.75,"close":46.0},"depth":{"buy":[{"quantity":300,"price":45.85,"orders":1},{"quantity":300,"price":45.8,"orders":1},{"quantity":300,"price":45.7,"orders":1},{"quantity":900,"price":45.6,"orders":2},{"quantity":300,"price":45.4,"orders":1}],"sell":[{"quantity":600,"price":46.0,"orders":2},{"quantity":600,"price":46.2,"orders":2},{"quantity":300,"price":46.45,"orders":1},{"quantity":900,"price":46.55,"orders":1},{"quantity":300,"price":46.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|115724","symbol":"HINDUNILVR25APR2240CE","last_price":46.0,"volume":736200,"average_price":44.13,"oi":278100.0,"net_change":0.55,"total_buy_quantity":51900.0,"total_sell_quantity":58500.0,"lower_circuit_limit":1.6,"upper_circuit_limit":89.3,"last_trade_time":"1743674393436","oi_day_high":294000.0,"oi_day_low":251400.0},"NSE_FO:DALBHARAT25APR1820CE":{"ohlc":{"open":58.25,"high":95.25,"low":58.2,"close":79.45},"depth":{"buy":[{"quantity":1100,"price":71.5,"orders":1},{"quantity":275,"price":71.45,"orders":1},{"quantity":275,"price":71.25,"orders":1},{"quantity":275,"price":70.95,"orders":1},{"quantity":3575,"price":69.85,"orders":1}],"sell":[{"quantity":1375,"price":85.25,"orders":3},{"quantity":825,"price":85.3,"orders":1},{"quantity":3575,"price":92.0,"orders":1},{"quantity":275,"price":100.0,"orders":1},{"quantity":2750,"price":104.1,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|78403","symbol":"DALBHARAT25APR1820CE","last_price":79.45,"volume":28050,"average_price":79.53,"oi":17325.0,"net_change":21.35,"total_buy_quantity":20075.0,"total_sell_quantity":15675.0,"lower_circuit_limit":1.45,"upper_circuit_limit":184.95,"last_trade_time":"1743673258083","oi_day_high":19800.0,"oi_day_low":16500.0},"NSE_FO:YESBANK25APR17PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":17056000,"price":0.2,"orders":52},{"quantity":4238000,"price":0.15,"orders":21},{"quantity":4810000,"price":0.1,"orders":22},{"quantity":2002000,"price":0.05,"orders":18},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3406000,"price":0.25,"orders":11},{"quantity":8450000,"price":0.3,"orders":34},{"quantity":3224000,"price":0.35,"orders":19},{"quantity":1924000,"price":0.4,"orders":17},{"quantity":156000,"price":0.45,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|140454","symbol":"YESBANK25APR17PE","last_price":0.25,"volume":27924000,"average_price":0.27,"oi":1.5782E7,"net_change":-0.1,"total_buy_quantity":2.8106E7,"total_sell_quantity":1.8174E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1743674371871","oi_day_high":2.0306E7,"oi_day_low":1.4014E7},"NSE_FO:MANAPPURAM25APR235PE":{"ohlc":{"open":6.9,"high":6.9,"low":5.9,"close":6.2},"depth":{"buy":[{"quantity":24000,"price":6.1,"orders":4},{"quantity":3000,"price":6.05,"orders":1},{"quantity":3000,"price":6.0,"orders":1},{"quantity":3000,"price":5.95,"orders":1},{"quantity":3000,"price":5.9,"orders":1}],"sell":[{"quantity":6000,"price":6.2,"orders":2},{"quantity":18000,"price":6.25,"orders":4},{"quantity":15000,"price":6.3,"orders":4},{"quantity":12000,"price":6.35,"orders":3},{"quantity":6000,"price":6.4,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|131089","symbol":"MANAPPURAM25APR235PE","last_price":6.2,"volume":1254000,"average_price":6.42,"oi":1200000.0,"net_change":-0.55,"total_buy_quantity":306000.0,"total_sell_quantity":309000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1743674398022","oi_day_high":1203000.0,"oi_day_low":927000.0},"NSE_FO:EXIDEIND25APR360PE":{"ohlc":{"open":7.25,"high":7.75,"low":5.35,"close":5.4},"depth":{"buy":[{"quantity":5400,"price":5.35,"orders":2},{"quantity":1800,"price":5.3,"orders":1},{"quantity":3600,"price":5.25,"orders":2},{"quantity":1800,"price":5.2,"orders":1},{"quantity":1800,"price":5.0,"orders":1}],"sell":[{"quantity":5400,"price":5.45,"orders":3},{"quantity":10800,"price":5.5,"orders":5},{"quantity":7200,"price":5.55,"orders":3},{"quantity":3600,"price":5.6,"orders":2},{"quantity":7200,"price":5.65,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|106933","symbol":"EXIDEIND25APR360PE","last_price":5.4,"volume":507600,"average_price":6.01,"oi":961200.0,"net_change":-1.0,"total_buy_quantity":320400.0,"total_sell_quantity":369000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1743674360654","oi_day_high":981000.0,"oi_day_low":932400.0},"NSE_FO:DIVISLAB25APR5850PE":{"ohlc":{"open":126.25,"high":205.45,"low":112.05,"close":192.95},"depth":{"buy":[{"quantity":100,"price":184.8,"orders":1},{"quantity":100,"price":184.75,"orders":1},{"quantity":100,"price":184.0,"orders":1},{"quantity":100,"price":181.1,"orders":1},{"quantity":100,"price":181.05,"orders":1}],"sell":[{"quantity":100,"price":194.3,"orders":1},{"quantity":100,"price":198.05,"orders":1},{"quantity":100,"price":199.9,"orders":1},{"quantity":100,"price":206.75,"orders":1},{"quantity":100,"price":206.8,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|79467","symbol":"DIVISLAB25APR5850PE","last_price":192.95,"volume":73400,"average_price":152.14,"oi":8500.0,"net_change":-93.25,"total_buy_quantity":5800.0,"total_sell_quantity":9600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":423.0,"last_trade_time":"1743674386695","oi_day_high":11100.0,"oi_day_low":2000.0},"NSE_FO:MOTHERSON25APR132.5PE":{"ohlc":{"open":6.1,"high":7.3,"low":5.4,"close":6.35},"depth":{"buy":[{"quantity":10650,"price":6.3,"orders":3},{"quantity":10650,"price":6.25,"orders":3},{"quantity":14200,"price":6.2,"orders":3},{"quantity":7100,"price":6.15,"orders":2},{"quantity":10650,"price":6.1,"orders":2}],"sell":[{"quantity":3550,"price":6.4,"orders":1},{"quantity":10650,"price":6.45,"orders":3},{"quantity":10650,"price":6.5,"orders":3},{"quantity":7100,"price":6.55,"orders":2},{"quantity":3550,"price":6.6,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|105727","symbol":"MOTHERSON25APR132.5PE","last_price":6.35,"volume":1221200,"average_price":6.33,"oi":848450.0,"net_change":1.25,"total_buy_quantity":546700.0,"total_sell_quantity":504100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1743674218045","oi_day_high":855550.0,"oi_day_low":656750.0},"NSE_FO:LTF25APR155CE":{"ohlc":{"open":3.05,"high":4.05,"low":2.85,"close":4.05},"depth":{"buy":[{"quantity":26772,"price":3.9,"orders":6},{"quantity":17848,"price":3.85,"orders":3},{"quantity":17848,"price":3.8,"orders":4},{"quantity":8924,"price":3.75,"orders":2},{"quantity":8924,"price":3.7,"orders":2}],"sell":[{"quantity":8924,"price":4.0,"orders":1},{"quantity":53544,"price":4.05,"orders":7},{"quantity":107088,"price":4.1,"orders":9},{"quantity":62468,"price":4.15,"orders":8},{"quantity":8924,"price":4.2,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|129681","symbol":"LTF25APR155CE","last_price":4.05,"volume":2048058,"average_price":3.61,"oi":2623656.0,"net_change":0.8,"total_buy_quantity":1035184.0,"total_sell_quantity":1102114.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1743674366229","oi_day_high":2677200.0,"oi_day_low":2324702.0},"NSE_FO:GRASIM25APR2620CE":{"ohlc":{"open":50.0,"high":83.0,"low":50.0,"close":75.35},"depth":{"buy":[{"quantity":250,"price":75.3,"orders":1},{"quantity":250,"price":75.25,"orders":1},{"quantity":250,"price":75.15,"orders":1},{"quantity":250,"price":72.9,"orders":1},{"quantity":250,"price":72.85,"orders":1}],"sell":[{"quantity":250,"price":76.85,"orders":1},{"quantity":250,"price":76.95,"orders":1},{"quantity":500,"price":77.0,"orders":2},{"quantity":500,"price":77.1,"orders":2},{"quantity":250,"price":77.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|84769","symbol":"GRASIM25APR2620CE","last_price":75.35,"volume":201500,"average_price":67.48,"oi":53000.0,"net_change":17.6,"total_buy_quantity":22750.0,"total_sell_quantity":17250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.15,"last_trade_time":"1743674394799","oi_day_high":80750.0,"oi_day_low":52750.0},"NSE_FO:BHEL25APR215PE":{"ohlc":{"open":9.25,"high":9.5,"low":5.1,"close":5.3},"depth":{"buy":[{"quantity":10500,"price":5.35,"orders":4},{"quantity":18375,"price":5.3,"orders":5},{"quantity":10500,"price":5.25,"orders":4},{"quantity":18375,"price":5.2,"orders":4},{"quantity":5250,"price":5.15,"orders":2}],"sell":[{"quantity":15750,"price":5.5,"orders":6},{"quantity":10500,"price":5.55,"orders":3},{"quantity":13125,"price":5.6,"orders":5},{"quantity":10500,"price":5.65,"orders":2},{"quantity":23625,"price":5.7,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|71402","symbol":"BHEL25APR215PE","last_price":5.3,"volume":4320750,"average_price":6.92,"oi":2467500.0,"net_change":-3.2,"total_buy_quantity":498750.0,"total_sell_quantity":708750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1743674390981","oi_day_high":2467500.0,"oi_day_low":1785000.0},"NSE_FO:RECLTD25APR430PE":{"ohlc":{"open":20.75,"high":20.75,"low":13.5,"close":16.6},"depth":{"buy":[{"quantity":1000,"price":16.55,"orders":1},{"quantity":4000,"price":16.5,"orders":3},{"quantity":6000,"price":16.45,"orders":4},{"quantity":2000,"price":16.4,"orders":2},{"quantity":3000,"price":16.35,"orders":3}],"sell":[{"quantity":4000,"price":16.7,"orders":4},{"quantity":7000,"price":16.75,"orders":6},{"quantity":5000,"price":16.8,"orders":5},{"quantity":3000,"price":16.85,"orders":3},{"quantity":1000,"price":16.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|119649","symbol":"RECLTD25APR430PE","last_price":16.6,"volume":3550000,"average_price":16.11,"oi":1609000.0,"net_change":-1.25,"total_buy_quantity":201000.0,"total_sell_quantity":168000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1743674379074","oi_day_high":1614000.0,"oi_day_low":1114000.0},"NSE_FO:ADANIENSOL25APR880CE":{"ohlc":{"open":34.35,"high":54.0,"low":32.7,"close":41.35},"depth":{"buy":[{"quantity":3750,"price":41.5,"orders":1},{"quantity":1250,"price":41.35,"orders":1},{"quantity":1875,"price":41.3,"orders":1},{"quantity":625,"price":41.25,"orders":1},{"quantity":1250,"price":41.15,"orders":1}],"sell":[{"quantity":625,"price":42.3,"orders":1},{"quantity":625,"price":42.35,"orders":1},{"quantity":1875,"price":42.4,"orders":1},{"quantity":625,"price":42.45,"orders":1},{"quantity":1875,"price":43.5,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|85114","symbol":"ADANIENSOL25APR880CE","last_price":41.35,"volume":764375,"average_price":42.96,"oi":137500.0,"net_change":4.7,"total_buy_quantity":92500.0,"total_sell_quantity":115625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.6,"last_trade_time":"1743674386896","oi_day_high":181250.0,"oi_day_low":135625.0},"NSE_FO:HINDCOPPER25APR225PE":{"ohlc":{"open":7.5,"high":8.95,"low":5.75,"close":8.75},"depth":{"buy":[{"quantity":2650,"price":8.75,"orders":1},{"quantity":5300,"price":8.7,"orders":1},{"quantity":10600,"price":8.65,"orders":3},{"quantity":5300,"price":8.55,"orders":1},{"quantity":5300,"price":8.45,"orders":1}],"sell":[{"quantity":13250,"price":8.85,"orders":3},{"quantity":5300,"price":8.9,"orders":2},{"quantity":2650,"price":8.95,"orders":1},{"quantity":2650,"price":9.0,"orders":1},{"quantity":2650,"price":9.05,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|88696","symbol":"HINDCOPPER25APR225PE","last_price":8.75,"volume":620100,"average_price":7.83,"oi":540600.0,"net_change":0.05,"total_buy_quantity":397500.0,"total_sell_quantity":365700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1743674379848","oi_day_high":540600.0,"oi_day_low":426650.0},"NSE_FO:MFSL25APR1140CE":{"ohlc":{"open":35.95,"high":41.9,"low":28.3,"close":38.15},"depth":{"buy":[{"quantity":800,"price":37.35,"orders":1},{"quantity":800,"price":37.3,"orders":1},{"quantity":800,"price":36.3,"orders":1},{"quantity":800,"price":36.25,"orders":1},{"quantity":1600,"price":35.55,"orders":1}],"sell":[{"quantity":800,"price":38.2,"orders":1},{"quantity":800,"price":38.25,"orders":1},{"quantity":1600,"price":38.35,"orders":1},{"quantity":800,"price":40.0,"orders":1},{"quantity":800,"price":40.05,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|105343","symbol":"MFSL25APR1140CE","last_price":38.15,"volume":273600,"average_price":35.68,"oi":94400.0,"net_change":-2.1,"total_buy_quantity":84800.0,"total_sell_quantity":104800.0,"lower_circuit_limit":5.45,"upper_circuit_limit":75.05,"last_trade_time":"1743674396000","oi_day_high":97600.0,"oi_day_low":72800.0},"NSE_FO:NYKAA25APR175PE":{"ohlc":{"open":3.8,"high":4.15,"low":3.2,"close":3.55},"depth":{"buy":[{"quantity":5900,"price":3.55,"orders":2},{"quantity":11800,"price":3.5,"orders":3},{"quantity":14750,"price":3.45,"orders":4},{"quantity":8850,"price":3.4,"orders":3},{"quantity":14750,"price":3.35,"orders":4}],"sell":[{"quantity":5900,"price":3.6,"orders":2},{"quantity":29500,"price":3.65,"orders":6},{"quantity":5900,"price":3.7,"orders":2},{"quantity":14750,"price":3.75,"orders":4},{"quantity":2950,"price":3.8,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|135662","symbol":"NYKAA25APR175PE","last_price":3.55,"volume":297950,"average_price":3.54,"oi":421850.0,"net_change":-0.3,"total_buy_quantity":646050.0,"total_sell_quantity":657850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1743674364672","oi_day_high":430700.0,"oi_day_low":383500.0},"NSE_FO:PEL25APR1000CE":{"ohlc":{"open":41.0,"high":42.0,"low":26.55,"close":40.95},"depth":{"buy":[{"quantity":750,"price":39.25,"orders":1},{"quantity":2250,"price":39.2,"orders":2},{"quantity":750,"price":39.15,"orders":1},{"quantity":750,"price":37.55,"orders":1},{"quantity":750,"price":37.5,"orders":1}],"sell":[{"quantity":750,"price":40.8,"orders":1},{"quantity":1500,"price":40.85,"orders":1},{"quantity":750,"price":41.3,"orders":1},{"quantity":1500,"price":41.5,"orders":2},{"quantity":3750,"price":41.65,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|137372","symbol":"PEL25APR1000CE","last_price":40.95,"volume":879750,"average_price":33.09,"oi":249750.0,"net_change":0.6,"total_buy_quantity":94500.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.25,"last_trade_time":"1743674395695","oi_day_high":276000.0,"oi_day_low":203250.0},"NSE_FO:ASIANPAINT25APR2340PE":{"ohlc":{"open":64.9,"high":66.55,"low":34.85,"close":37.35},"depth":{"buy":[{"quantity":200,"price":37.15,"orders":1},{"quantity":400,"price":37.1,"orders":1},{"quantity":200,"price":37.0,"orders":1},{"quantity":400,"price":36.95,"orders":1},{"quantity":400,"price":35.6,"orders":1}],"sell":[{"quantity":400,"price":38.0,"orders":1},{"quantity":400,"price":38.05,"orders":2},{"quantity":200,"price":38.15,"orders":1},{"quantity":200,"price":38.2,"orders":1},{"quantity":400,"price":39.4,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|67427","symbol":"ASIANPAINT25APR2340PE","last_price":37.35,"volume":377600,"average_price":41.1,"oi":111400.0,"net_change":-23.7,"total_buy_quantity":26400.0,"total_sell_quantity":40600.0,"lower_circuit_limit":9.95,"upper_circuit_limit":112.15,"last_trade_time":"1743674391700","oi_day_high":131600.0,"oi_day_low":81400.0},"NSE_FO:AXISBANK25APR1100PE":{"ohlc":{"open":31.8,"high":34.4,"low":24.6,"close":26.55},"depth":{"buy":[{"quantity":3125,"price":26.45,"orders":3},{"quantity":3125,"price":26.4,"orders":4},{"quantity":1250,"price":26.35,"orders":2},{"quantity":1875,"price":26.3,"orders":3},{"quantity":1250,"price":26.15,"orders":1}],"sell":[{"quantity":625,"price":26.55,"orders":1},{"quantity":1250,"price":26.65,"orders":2},{"quantity":625,"price":26.7,"orders":1},{"quantity":625,"price":26.75,"orders":1},{"quantity":1250,"price":26.8,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|91897","symbol":"AXISBANK25APR1100PE","last_price":26.55,"volume":1201875,"average_price":27.14,"oi":1151250.0,"net_change":-2.5,"total_buy_quantity":63125.0,"total_sell_quantity":88750.0,"lower_circuit_limit":3.3,"upper_circuit_limit":54.8,"last_trade_time":"1743674382212","oi_day_high":1191250.0,"oi_day_low":1143125.0},"NSE_FO:BANKINDIA25APR108PE":{"ohlc":{"open":2.3,"high":2.55,"low":1.0,"close":1.35},"depth":{"buy":[{"quantity":53075,"price":1.45,"orders":5},{"quantity":72375,"price":1.4,"orders":8},{"quantity":72375,"price":1.35,"orders":8},{"quantity":62725,"price":1.3,"orders":6},{"quantity":33775,"price":1.25,"orders":3}],"sell":[{"quantity":14475,"price":1.5,"orders":3},{"quantity":24125,"price":1.55,"orders":4},{"quantity":43425,"price":1.6,"orders":6},{"quantity":24125,"price":1.65,"orders":5},{"quantity":19300,"price":1.7,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|94461","symbol":"BANKINDIA25APR108PE","last_price":1.35,"volume":1635675,"average_price":1.38,"oi":709275.0,"net_change":-0.95,"total_buy_quantity":950525.0,"total_sell_quantity":897450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1743674119351","oi_day_high":762350.0,"oi_day_low":424600.0},"NSE_FO:HDFCLIFE25APR680PE":{"ohlc":{"open":10.45,"high":12.05,"low":9.0,"close":10.4},"depth":{"buy":[{"quantity":4400,"price":10.35,"orders":3},{"quantity":1100,"price":10.3,"orders":1},{"quantity":3300,"price":10.25,"orders":2},{"quantity":1100,"price":10.2,"orders":1},{"quantity":1100,"price":10.15,"orders":1}],"sell":[{"quantity":2200,"price":10.5,"orders":2},{"quantity":1100,"price":10.55,"orders":1},{"quantity":3300,"price":10.6,"orders":2},{"quantity":5500,"price":10.65,"orders":3},{"quantity":1100,"price":10.7,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|113299","symbol":"HDFCLIFE25APR680PE","last_price":10.4,"volume":392700,"average_price":10.4,"oi":336600.0,"net_change":0.5,"total_buy_quantity":273900.0,"total_sell_quantity":196900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1743674372072","oi_day_high":347600.0,"oi_day_low":324500.0},"NSE_FO:INFY25APR1600CE":{"ohlc":{"open":23.15,"high":26.0,"low":12.85,"close":14.4},"depth":{"buy":[{"quantity":1200,"price":14.3,"orders":3},{"quantity":3200,"price":14.25,"orders":7},{"quantity":3200,"price":14.2,"orders":7},{"quantity":4000,"price":14.15,"orders":7},{"quantity":4400,"price":14.1,"orders":8}],"sell":[{"quantity":4400,"price":14.45,"orders":8},{"quantity":2800,"price":14.5,"orders":6},{"quantity":3200,"price":14.55,"orders":7},{"quantity":2000,"price":14.6,"orders":4},{"quantity":2000,"price":14.65,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|121237","symbol":"INFY25APR1600CE","last_price":14.4,"volume":4394000,"average_price":15.76,"oi":2537200.0,"net_change":-15.65,"total_buy_quantity":355600.0,"total_sell_quantity":256800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.35,"last_trade_time":"1743674396938","oi_day_high":2537200.0,"oi_day_low":1988400.0},"NSE_FO:MARICO25APR650CE":{"ohlc":{"open":20.1,"high":24.5,"low":14.7,"close":22.0},"depth":{"buy":[{"quantity":1200,"price":21.45,"orders":1},{"quantity":3600,"price":21.4,"orders":2},{"quantity":2400,"price":21.2,"orders":1},{"quantity":1200,"price":21.0,"orders":1},{"quantity":2400,"price":20.95,"orders":1}],"sell":[{"quantity":1200,"price":21.95,"orders":1},{"quantity":1200,"price":22.0,"orders":1},{"quantity":1200,"price":22.05,"orders":1},{"quantity":1200,"price":22.6,"orders":1},{"quantity":1200,"price":22.65,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|104130","symbol":"MARICO25APR650CE","last_price":22.0,"volume":1435200,"average_price":19.43,"oi":268800.0,"net_change":1.3,"total_buy_quantity":169200.0,"total_sell_quantity":158400.0,"lower_circuit_limit":0.7,"upper_circuit_limit":40.7,"last_trade_time":"1743674388571","oi_day_high":410400.0,"oi_day_low":268800.0},"NSE_FO:CIPLA25APR1480PE":{"ohlc":{"open":35.05,"high":35.05,"low":17.5,"close":24.0},"depth":{"buy":[{"quantity":325,"price":23.85,"orders":1},{"quantity":325,"price":23.8,"orders":1},{"quantity":325,"price":23.6,"orders":1},{"quantity":325,"price":22.1,"orders":1},{"quantity":3250,"price":22.05,"orders":1}],"sell":[{"quantity":325,"price":24.35,"orders":1},{"quantity":650,"price":24.4,"orders":2},{"quantity":325,"price":24.45,"orders":1},{"quantity":325,"price":24.5,"orders":1},{"quantity":325,"price":24.55,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|99768","symbol":"CIPLA25APR1480PE","last_price":24.0,"volume":1097850,"average_price":23.63,"oi":218400.0,"net_change":-24.8,"total_buy_quantity":155025.0,"total_sell_quantity":66625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.65,"last_trade_time":"1743674398532","oi_day_high":230750.0,"oi_day_low":199550.0},"NSE_FO:BPCL25APR275PE":{"ohlc":{"open":4.1,"high":4.4,"low":3.0,"close":3.65},"depth":{"buy":[{"quantity":19800,"price":3.6,"orders":9},{"quantity":18000,"price":3.55,"orders":8},{"quantity":16200,"price":3.5,"orders":6},{"quantity":10800,"price":3.45,"orders":4},{"quantity":18000,"price":3.4,"orders":4}],"sell":[{"quantity":3600,"price":3.7,"orders":2},{"quantity":9000,"price":3.75,"orders":5},{"quantity":9000,"price":3.8,"orders":5},{"quantity":9000,"price":3.85,"orders":4},{"quantity":16200,"price":3.9,"orders":6}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|71847","symbol":"BPCL25APR275PE","last_price":3.65,"volume":1841400,"average_price":3.79,"oi":1092600.0,"net_change":-0.3,"total_buy_quantity":532800.0,"total_sell_quantity":518400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1743674365431","oi_day_high":1117800.0,"oi_day_low":1024200.0},"NSE_FO:CONCOR25APR700CE":{"ohlc":{"open":25.85,"high":33.75,"low":23.6,"close":30.9},"depth":{"buy":[{"quantity":1000,"price":30.9,"orders":1},{"quantity":1000,"price":30.45,"orders":1},{"quantity":1000,"price":30.25,"orders":1},{"quantity":3000,"price":30.2,"orders":1},{"quantity":1000,"price":29.55,"orders":1}],"sell":[{"quantity":1000,"price":31.2,"orders":1},{"quantity":3000,"price":31.25,"orders":2},{"quantity":4000,"price":31.3,"orders":1},{"quantity":1000,"price":31.35,"orders":1},{"quantity":2000,"price":31.4,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|101326","symbol":"CONCOR25APR700CE","last_price":30.9,"volume":812000,"average_price":29.55,"oi":572000.0,"net_change":1.95,"total_buy_quantity":116000.0,"total_sell_quantity":172000.0,"lower_circuit_limit":2.1,"upper_circuit_limit":55.8,"last_trade_time":"1743674396672","oi_day_high":685000.0,"oi_day_low":569000.0},"NSE_FO:VEDL25APR470PE":{"ohlc":{"open":22.15,"high":35.0,"low":21.7,"close":33.1},"depth":{"buy":[{"quantity":2300,"price":33.25,"orders":2},{"quantity":1150,"price":33.1,"orders":1},{"quantity":2300,"price":33.05,"orders":1},{"quantity":1150,"price":32.8,"orders":1},{"quantity":2300,"price":32.75,"orders":1}],"sell":[{"quantity":1150,"price":33.55,"orders":1},{"quantity":1150,"price":33.6,"orders":1},{"quantity":1150,"price":33.7,"orders":1},{"quantity":1150,"price":33.75,"orders":1},{"quantity":1150,"price":34.0,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|139728","symbol":"VEDL25APR470PE","last_price":33.1,"volume":539350,"average_price":30.07,"oi":1575500.0,"net_change":12.75,"total_buy_quantity":151800.0,"total_sell_quantity":111550.0,"lower_circuit_limit":0.35,"upper_circuit_limit":52.55,"last_trade_time":"1743674340003","oi_day_high":1583550.0,"oi_day_low":1567450.0},"NSE_FO:BHARATFORG25APR1160PE":{"ohlc":{"open":65.0,"high":75.45,"low":53.35,"close":62.45},"depth":{"buy":[{"quantity":500,"price":62.65,"orders":1},{"quantity":500,"price":62.6,"orders":1},{"quantity":500,"price":62.55,"orders":1},{"quantity":500,"price":62.5,"orders":1},{"quantity":1000,"price":62.45,"orders":1}],"sell":[{"quantity":500,"price":63.75,"orders":1},{"quantity":500,"price":63.95,"orders":1},{"quantity":500,"price":64.0,"orders":1},{"quantity":500,"price":64.05,"orders":1},{"quantity":500,"price":64.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|95447","symbol":"BHARATFORG25APR1160PE","last_price":62.45,"volume":300000,"average_price":61.75,"oi":178500.0,"net_change":18.8,"total_buy_quantity":61500.0,"total_sell_quantity":58500.0,"lower_circuit_limit":10.2,"upper_circuit_limit":134.65,"last_trade_time":"1743674317195","oi_day_high":240000.0,"oi_day_low":167000.0},"NSE_FO:EICHERMOT25APR5300CE":{"ohlc":{"open":147.05,"high":190.0,"low":131.65,"close":170.15},"depth":{"buy":[{"quantity":350,"price":168.4,"orders":1},{"quantity":175,"price":168.35,"orders":1},{"quantity":525,"price":168.05,"orders":1},{"quantity":175,"price":168.0,"orders":1},{"quantity":525,"price":157.45,"orders":1}],"sell":[{"quantity":350,"price":171.55,"orders":1},{"quantity":175,"price":171.6,"orders":1},{"quantity":525,"price":191.95,"orders":1},{"quantity":350,"price":192.0,"orders":1},{"quantity":525,"price":196.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|106277","symbol":"EICHERMOT25APR5300CE","last_price":170.15,"volume":94325,"average_price":168.54,"oi":81025.0,"net_change":11.95,"total_buy_quantity":12250.0,"total_sell_quantity":19950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":316.7,"last_trade_time":"1743674390435","oi_day_high":84175.0,"oi_day_low":78750.0},"NSE_FO:BSE25APR4700PE":{"ohlc":{"open":44.05,"high":46.2,"low":31.5,"close":35.6},"depth":{"buy":[{"quantity":125,"price":35.0,"orders":1},{"quantity":375,"price":34.5,"orders":1},{"quantity":250,"price":34.45,"orders":1},{"quantity":250,"price":34.35,"orders":1},{"quantity":500,"price":34.3,"orders":2}],"sell":[{"quantity":125,"price":35.6,"orders":1},{"quantity":125,"price":35.85,"orders":1},{"quantity":125,"price":35.9,"orders":1},{"quantity":1125,"price":36.0,"orders":3},{"quantity":1250,"price":36.25,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|72104","symbol":"BSE25APR4700PE","last_price":35.6,"volume":195750,"average_price":36.27,"oi":273375.0,"net_change":-5.8,"total_buy_quantity":17000.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.55,"last_trade_time":"1743674395163","oi_day_high":285875.0,"oi_day_low":267875.0},"NSE_FO:HDFCAMC25APR4050PE":{"ohlc":{"open":123.0,"high":138.0,"low":111.9,"close":122.35},"depth":{"buy":[{"quantity":150,"price":122.15,"orders":1},{"quantity":150,"price":122.1,"orders":1},{"quantity":150,"price":121.0,"orders":1},{"quantity":300,"price":120.1,"orders":1},{"quantity":300,"price":120.05,"orders":1}],"sell":[{"quantity":150,"price":123.35,"orders":1},{"quantity":150,"price":123.4,"orders":1},{"quantity":150,"price":124.35,"orders":1},{"quantity":300,"price":124.4,"orders":1},{"quantity":300,"price":124.45,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|86878","symbol":"HDFCAMC25APR4050PE","last_price":122.35,"volume":51600,"average_price":126.42,"oi":15000.0,"net_change":8.95,"total_buy_quantity":22500.0,"total_sell_quantity":16050.0,"lower_circuit_limit":10.25,"upper_circuit_limit":216.55,"last_trade_time":"1743674384858","oi_day_high":15450.0,"oi_day_low":10950.0},"NSE_FO:LODHA25APR1240CE":{"ohlc":{"open":29.5,"high":39.8,"low":25.4,"close":34.1},"depth":{"buy":[{"quantity":8550,"price":34.0,"orders":1},{"quantity":450,"price":29.3,"orders":1},{"quantity":8550,"price":29.25,"orders":1},{"quantity":4500,"price":28.9,"orders":3},{"quantity":450,"price":28.75,"orders":1}],"sell":[{"quantity":900,"price":34.7,"orders":2},{"quantity":450,"price":38.55,"orders":1},{"quantity":9000,"price":38.6,"orders":1},{"quantity":900,"price":39.0,"orders":1},{"quantity":900,"price":39.5,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|129186","symbol":"LODHA25APR1240CE","last_price":34.1,"volume":189450,"average_price":35.11,"oi":134550.0,"net_change":-1.1,"total_buy_quantity":98100.0,"total_sell_quantity":89100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.6,"last_trade_time":"1743674298418","oi_day_high":137250.0,"oi_day_low":124650.0},"NSE_FO:UNITDSPR25APR1400PE":{"ohlc":{"open":29.0,"high":29.95,"low":19.75,"close":20.6},"depth":{"buy":[{"quantity":700,"price":20.5,"orders":1},{"quantity":350,"price":20.45,"orders":1},{"quantity":1050,"price":20.05,"orders":1},{"quantity":1050,"price":19.95,"orders":1},{"quantity":1050,"price":19.7,"orders":1}],"sell":[{"quantity":700,"price":20.9,"orders":1},{"quantity":350,"price":20.95,"orders":1},{"quantity":350,"price":21.0,"orders":1},{"quantity":1400,"price":21.1,"orders":2},{"quantity":700,"price":21.15,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|156282","symbol":"UNITDSPR25APR1400PE","last_price":20.6,"volume":100450,"average_price":23.73,"oi":80150.0,"net_change":-2.7,"total_buy_quantity":91000.0,"total_sell_quantity":61250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.35,"last_trade_time":"1743674356111","oi_day_high":91350.0,"oi_day_low":80150.0},"NSE_FO:SONACOMS25APR470PE":{"ohlc":{"open":26.0,"high":34.1,"low":22.4,"close":30.2},"depth":{"buy":[{"quantity":775,"price":29.75,"orders":1},{"quantity":775,"price":29.7,"orders":1},{"quantity":775,"price":29.5,"orders":1},{"quantity":775,"price":29.45,"orders":1},{"quantity":775,"price":29.1,"orders":1}],"sell":[{"quantity":775,"price":30.15,"orders":1},{"quantity":775,"price":30.2,"orders":1},{"quantity":775,"price":30.4,"orders":1},{"quantity":775,"price":30.6,"orders":1},{"quantity":775,"price":30.7,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|124389","symbol":"SONACOMS25APR470PE","last_price":30.2,"volume":203825,"average_price":27.09,"oi":100750.0,"net_change":9.1,"total_buy_quantity":132525.0,"total_sell_quantity":57350.0,"lower_circuit_limit":1.1,"upper_circuit_limit":59.8,"last_trade_time":"1743674350588","oi_day_high":113150.0,"oi_day_low":82150.0},"NSE_FO:MAXHEALTH25APR1120CE":{"ohlc":{"open":27.25,"high":39.65,"low":27.25,"close":36.75},"depth":{"buy":[{"quantity":525,"price":36.5,"orders":1},{"quantity":525,"price":36.1,"orders":1},{"quantity":525,"price":36.0,"orders":1},{"quantity":525,"price":35.05,"orders":1},{"quantity":525,"price":35.0,"orders":1}],"sell":[{"quantity":1050,"price":37.3,"orders":1},{"quantity":525,"price":37.35,"orders":1},{"quantity":1050,"price":37.45,"orders":1},{"quantity":1575,"price":37.5,"orders":2},{"quantity":1050,"price":37.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|131821","symbol":"MAXHEALTH25APR1120CE","last_price":36.75,"volume":657825,"average_price":33.49,"oi":212100.0,"net_change":8.1,"total_buy_quantity":83475.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.6,"last_trade_time":"1743674395808","oi_day_high":212100.0,"oi_day_low":170625.0},"NSE_FO:JSWSTEEL25APR1060CE":{"ohlc":{"open":22.0,"high":25.2,"low":18.9,"close":18.95},"depth":{"buy":[{"quantity":675,"price":19.0,"orders":1},{"quantity":2700,"price":18.95,"orders":3},{"quantity":2025,"price":18.9,"orders":2},{"quantity":3375,"price":18.85,"orders":3},{"quantity":2025,"price":18.8,"orders":2}],"sell":[{"quantity":675,"price":19.2,"orders":1},{"quantity":675,"price":19.25,"orders":1},{"quantity":675,"price":19.35,"orders":1},{"quantity":2025,"price":19.4,"orders":3},{"quantity":675,"price":19.45,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|125958","symbol":"JSWSTEEL25APR1060CE","last_price":18.95,"volume":813375,"average_price":22.02,"oi":388125.0,"net_change":-8.0,"total_buy_quantity":113400.0,"total_sell_quantity":148500.0,"lower_circuit_limit":1.75,"upper_circuit_limit":52.15,"last_trade_time":"1743674379851","oi_day_high":388125.0,"oi_day_low":356400.0},"NSE_FO:NMDC25APR69PE":{"ohlc":{"open":1.7,"high":1.9,"low":1.35,"close":1.4},"depth":{"buy":[{"quantity":229500,"price":1.4,"orders":11},{"quantity":351000,"price":1.35,"orders":17},{"quantity":283500,"price":1.3,"orders":14},{"quantity":283500,"price":1.25,"orders":8},{"quantity":81000,"price":1.2,"orders":4}],"sell":[{"quantity":81000,"price":1.45,"orders":5},{"quantity":148500,"price":1.5,"orders":6},{"quantity":67500,"price":1.55,"orders":3},{"quantity":67500,"price":1.6,"orders":4},{"quantity":148500,"price":1.65,"orders":8}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|53791","symbol":"NMDC25APR69PE","last_price":1.4,"volume":9450000,"average_price":1.59,"oi":3213000.0,"net_change":-0.25,"total_buy_quantity":3064500.0,"total_sell_quantity":2268000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1743674157753","oi_day_high":3375000.0,"oi_day_low":2970000.0},"NSE_FO:DRREDDY25APR1160CE":{"ohlc":{"open":44.0,"high":67.65,"low":22.65,"close":24.15},"depth":{"buy":[{"quantity":625,"price":24.15,"orders":1},{"quantity":1250,"price":24.1,"orders":2},{"quantity":1250,"price":24.05,"orders":2},{"quantity":1250,"price":24.0,"orders":2},{"quantity":625,"price":23.95,"orders":1}],"sell":[{"quantity":1250,"price":24.3,"orders":2},{"quantity":1875,"price":24.35,"orders":3},{"quantity":1875,"price":24.4,"orders":2},{"quantity":625,"price":24.45,"orders":1},{"quantity":1250,"price":24.5,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|105522","symbol":"DRREDDY25APR1160CE","last_price":24.15,"volume":2375625,"average_price":31.44,"oi":606250.0,"net_change":0.75,"total_buy_quantity":142500.0,"total_sell_quantity":150625.0,"lower_circuit_limit":1.45,"upper_circuit_limit":132.15,"last_trade_time":"1743674397605","oi_day_high":606250.0,"oi_day_low":248125.0},"NSE_FO:DMART25APR4050CE":{"ohlc":{"open":172.2,"high":213.35,"low":157.75,"close":202.45},"depth":{"buy":[{"quantity":300,"price":194.05,"orders":1},{"quantity":300,"price":192.05,"orders":1},{"quantity":1500,"price":182.1,"orders":3},{"quantity":1500,"price":178.7,"orders":1},{"quantity":750,"price":177.4,"orders":1}],"sell":[{"quantity":150,"price":197.85,"orders":1},{"quantity":300,"price":197.9,"orders":1},{"quantity":300,"price":197.95,"orders":1},{"quantity":600,"price":215.1,"orders":1},{"quantity":750,"price":217.6,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|80687","symbol":"DMART25APR4050CE","last_price":202.45,"volume":29100,"average_price":186.61,"oi":28350.0,"net_change":23.9,"total_buy_quantity":9150.0,"total_sell_quantity":17550.0,"lower_circuit_limit":34.5,"upper_circuit_limit":322.6,"last_trade_time":"1743674099167","oi_day_high":30900.0,"oi_day_low":27600.0},"NSE_FO:BAJAJFINSV25APR2000CE":{"ohlc":{"open":20.05,"high":28.6,"low":16.6,"close":20.9},"depth":{"buy":[{"quantity":500,"price":20.2,"orders":1},{"quantity":500,"price":20.15,"orders":1},{"quantity":500,"price":20.05,"orders":1},{"quantity":500,"price":20.0,"orders":1},{"quantity":1000,"price":19.75,"orders":1}],"sell":[{"quantity":1000,"price":20.4,"orders":1},{"quantity":500,"price":20.45,"orders":1},{"quantity":1500,"price":20.5,"orders":2},{"quantity":500,"price":20.55,"orders":1},{"quantity":1000,"price":20.8,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|92633","symbol":"BAJAJFINSV25APR2000CE","last_price":20.9,"volume":1873000,"average_price":22.49,"oi":1122500.0,"net_change":-3.35,"total_buy_quantity":225000.0,"total_sell_quantity":135500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.2,"last_trade_time":"1743674397552","oi_day_high":1132000.0,"oi_day_low":1012000.0},"NSE_FO:DABUR25APR515CE":{"ohlc":{"open":3.0,"high":3.0,"low":0.6,"close":0.9},"depth":{"buy":[{"quantity":10000,"price":0.85,"orders":4},{"quantity":12500,"price":0.8,"orders":4},{"quantity":13750,"price":0.75,"orders":6},{"quantity":6250,"price":0.7,"orders":3},{"quantity":6250,"price":0.65,"orders":3}],"sell":[{"quantity":15000,"price":0.95,"orders":8},{"quantity":11250,"price":1.0,"orders":5},{"quantity":12500,"price":1.05,"orders":5},{"quantity":16250,"price":1.1,"orders":3},{"quantity":6250,"price":1.15,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|78021","symbol":"DABUR25APR515CE","last_price":0.9,"volume":1112500,"average_price":0.88,"oi":521250.0,"net_change":-3.75,"total_buy_quantity":313750.0,"total_sell_quantity":246250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1743674388949","oi_day_high":542500.0,"oi_day_low":326250.0},"NSE_FO:M&MFIN25APR290PE":{"ohlc":{"open":24.0,"high":29.35,"low":24.0,"close":25.8},"depth":{"buy":[{"quantity":2000,"price":25.7,"orders":1},{"quantity":2000,"price":25.35,"orders":1},{"quantity":2000,"price":24.75,"orders":1},{"quantity":2000,"price":24.25,"orders":1},{"quantity":6000,"price":24.2,"orders":1}],"sell":[{"quantity":4000,"price":26.0,"orders":2},{"quantity":2000,"price":26.45,"orders":1},{"quantity":22000,"price":26.85,"orders":4},{"quantity":2000,"price":27.25,"orders":1},{"quantity":10000,"price":27.35,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|130845","symbol":"M&MFIN25APR290PE","last_price":25.8,"volume":184000,"average_price":26.59,"oi":228000.0,"net_change":0.5,"total_buy_quantity":190000.0,"total_sell_quantity":218000.0,"lower_circuit_limit":5.3,"upper_circuit_limit":45.3,"last_trade_time":"1743674366961","oi_day_high":234000.0,"oi_day_low":214000.0},"NSE_FO:TIINDIA25APR2750CE":{"ohlc":{"open":75.95,"high":88.0,"low":72.8,"close":75.0},"depth":{"buy":[{"quantity":150,"price":74.95,"orders":1},{"quantity":150,"price":74.9,"orders":1},{"quantity":150,"price":72.35,"orders":1},{"quantity":900,"price":72.3,"orders":1},{"quantity":150,"price":71.6,"orders":1}],"sell":[{"quantity":150,"price":77.85,"orders":1},{"quantity":150,"price":77.9,"orders":1},{"quantity":150,"price":78.1,"orders":1},{"quantity":150,"price":82.95,"orders":1},{"quantity":150,"price":83.0,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|132658","symbol":"TIINDIA25APR2750CE","last_price":75.0,"volume":1200,"average_price":79.92,"oi":3750.0,"net_change":-25.55,"total_buy_quantity":21600.0,"total_sell_quantity":14100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":205.5,"last_trade_time":"1743674206348","oi_day_high":3900.0,"oi_day_low":3450.0},"NSE_FO:PETRONET25APR295PE":{"ohlc":{"open":7.2,"high":10.7,"low":6.9,"close":7.0},"depth":{"buy":[{"quantity":1500,"price":6.9,"orders":1},{"quantity":6000,"price":6.85,"orders":2},{"quantity":1500,"price":6.8,"orders":1},{"quantity":1500,"price":6.75,"orders":1},{"quantity":3000,"price":6.7,"orders":2}],"sell":[{"quantity":6000,"price":7.0,"orders":3},{"quantity":4500,"price":7.05,"orders":2},{"quantity":7500,"price":7.1,"orders":4},{"quantity":9000,"price":7.15,"orders":3},{"quantity":1500,"price":7.25,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|114495","symbol":"PETRONET25APR295PE","last_price":7.0,"volume":421500,"average_price":8.37,"oi":453000.0,"net_change":-0.2,"total_buy_quantity":294000.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1743674370778","oi_day_high":456000.0,"oi_day_low":361500.0},"NSE_FO:HEROMOTOCO25APR3750PE":{"ohlc":{"open":94.0,"high":99.9,"low":69.5,"close":87.0},"depth":{"buy":[{"quantity":150,"price":71.3,"orders":1},{"quantity":150,"price":71.25,"orders":1},{"quantity":450,"price":65.5,"orders":1},{"quantity":450,"price":61.45,"orders":1},{"quantity":150,"price":58.3,"orders":1}],"sell":[{"quantity":300,"price":88.45,"orders":1},{"quantity":150,"price":88.5,"orders":1},{"quantity":450,"price":94.95,"orders":1},{"quantity":300,"price":95.0,"orders":1},{"quantity":450,"price":96.25,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|87698","symbol":"HEROMOTOCO25APR3750PE","last_price":87.0,"volume":201300,"average_price":84.6,"oi":109650.0,"net_change":8.7,"total_buy_quantity":12000.0,"total_sell_quantity":18450.0,"lower_circuit_limit":4.8,"upper_circuit_limit":151.8,"last_trade_time":"1743674392332","oi_day_high":114750.0,"oi_day_low":88950.0},"NSE_FO:IEX25APR177.5PE":{"ohlc":{"open":5.45,"high":5.45,"low":3.35,"close":3.7},"depth":{"buy":[{"quantity":11250,"price":3.6,"orders":3},{"quantity":7500,"price":3.55,"orders":2},{"quantity":7500,"price":3.5,"orders":2},{"quantity":7500,"price":3.45,"orders":2},{"quantity":7500,"price":3.4,"orders":2}],"sell":[{"quantity":15000,"price":3.7,"orders":3},{"quantity":22500,"price":3.75,"orders":5},{"quantity":7500,"price":3.8,"orders":2},{"quantity":7500,"price":3.85,"orders":2},{"quantity":3750,"price":3.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|91844","symbol":"IEX25APR177.5PE","last_price":3.7,"volume":690000,"average_price":4.23,"oi":416250.0,"net_change":-1.7,"total_buy_quantity":641250.0,"total_sell_quantity":813750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1743674379405","oi_day_high":431250.0,"oi_day_low":363750.0},"NSE_FO:GRANULES25APR490PE":{"ohlc":{"open":16.0,"high":17.85,"low":11.8,"close":14.95},"depth":{"buy":[{"quantity":1000,"price":14.85,"orders":1},{"quantity":1000,"price":14.8,"orders":1},{"quantity":1000,"price":14.65,"orders":1},{"quantity":1000,"price":14.55,"orders":1},{"quantity":1000,"price":14.5,"orders":1}],"sell":[{"quantity":2000,"price":15.2,"orders":2},{"quantity":3000,"price":15.25,"orders":2},{"quantity":1000,"price":15.3,"orders":1},{"quantity":3000,"price":15.35,"orders":2},{"quantity":1000,"price":15.4,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|84231","symbol":"GRANULES25APR490PE","last_price":14.95,"volume":346000,"average_price":15.42,"oi":255000.0,"net_change":-5.0,"total_buy_quantity":181000.0,"total_sell_quantity":178000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.95,"last_trade_time":"1743674366487","oi_day_high":260000.0,"oi_day_low":211000.0},"NSE_FO:AUBANK25APR550PE":{"ohlc":{"open":23.1,"high":25.85,"low":12.35,"close":14.1},"depth":{"buy":[{"quantity":1000,"price":13.8,"orders":1},{"quantity":1000,"price":13.75,"orders":1},{"quantity":2000,"price":13.7,"orders":2},{"quantity":7000,"price":13.65,"orders":3},{"quantity":2000,"price":13.6,"orders":2}],"sell":[{"quantity":1000,"price":14.0,"orders":1},{"quantity":1000,"price":14.05,"orders":1},{"quantity":1000,"price":14.1,"orders":1},{"quantity":2000,"price":14.15,"orders":2},{"quantity":1000,"price":14.2,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|91217","symbol":"AUBANK25APR550PE","last_price":14.1,"volume":1585000,"average_price":15.08,"oi":432000.0,"net_change":-13.65,"total_buy_quantity":233000.0,"total_sell_quantity":207000.0,"lower_circuit_limit":3.0,"upper_circuit_limit":47.75,"last_trade_time":"1743674384982","oi_day_high":478000.0,"oi_day_low":322000.0},"NSE_FO:NAUKRI25APR7200CE":{"ohlc":{"open":93.25,"high":120.45,"low":71.55,"close":87.25},"depth":{"buy":[{"quantity":75,"price":85.65,"orders":1},{"quantity":150,"price":85.2,"orders":1},{"quantity":75,"price":85.15,"orders":1},{"quantity":75,"price":85.1,"orders":1},{"quantity":75,"price":84.5,"orders":1}],"sell":[{"quantity":225,"price":87.75,"orders":3},{"quantity":150,"price":88.8,"orders":1},{"quantity":75,"price":88.85,"orders":1},{"quantity":75,"price":89.2,"orders":1},{"quantity":75,"price":89.25,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|134092","symbol":"NAUKRI25APR7200CE","last_price":87.25,"volume":114300,"average_price":87.7,"oi":39000.0,"net_change":-73.75,"total_buy_quantity":11475.0,"total_sell_quantity":9450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":333.45,"last_trade_time":"1743674383649","oi_day_high":47325.0,"oi_day_low":34275.0},"NSE_FO:UPL25APR660PE":{"ohlc":{"open":25.7,"high":31.7,"low":22.0,"close":22.15},"depth":{"buy":[{"quantity":1355,"price":22.2,"orders":1},{"quantity":1355,"price":22.1,"orders":1},{"quantity":1355,"price":21.8,"orders":1},{"quantity":4065,"price":21.75,"orders":1},{"quantity":1355,"price":21.6,"orders":1}],"sell":[{"quantity":4065,"price":22.45,"orders":3},{"quantity":1355,"price":23.05,"orders":1},{"quantity":1355,"price":23.1,"orders":1},{"quantity":1355,"price":23.5,"orders":1},{"quantity":1355,"price":23.55,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|156390","symbol":"UPL25APR660PE","last_price":22.15,"volume":341460,"average_price":25.74,"oi":520320.0,"net_change":0.05,"total_buy_quantity":100270.0,"total_sell_quantity":140920.0,"lower_circuit_limit":2.1,"upper_circuit_limit":42.1,"last_trade_time":"1743674394297","oi_day_high":531160.0,"oi_day_low":493220.0},"NSE_FO:DLF25APR690CE":{"ohlc":{"open":19.75,"high":24.9,"low":16.7,"close":17.7},"depth":{"buy":[{"quantity":1650,"price":17.65,"orders":2},{"quantity":3300,"price":17.6,"orders":3},{"quantity":3300,"price":17.55,"orders":3},{"quantity":825,"price":17.5,"orders":1},{"quantity":2475,"price":17.45,"orders":2}],"sell":[{"quantity":3300,"price":17.85,"orders":2},{"quantity":2475,"price":17.9,"orders":2},{"quantity":4125,"price":17.95,"orders":3},{"quantity":825,"price":18.0,"orders":1},{"quantity":1650,"price":18.15,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|80360","symbol":"DLF25APR690CE","last_price":17.7,"volume":1873575,"average_price":19.92,"oi":874500.0,"net_change":-2.05,"total_buy_quantity":195525.0,"total_sell_quantity":319275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.85,"last_trade_time":"1743674373973","oi_day_high":891825.0,"oi_day_low":768900.0},"NSE_FO:TATATECH25APR690PE":{"ohlc":{"open":39.2,"high":39.2,"low":39.2,"close":39.2},"depth":{"buy":[{"quantity":700,"price":35.95,"orders":1},{"quantity":700,"price":35.35,"orders":1},{"quantity":700,"price":34.7,"orders":1},{"quantity":1400,"price":34.0,"orders":1},{"quantity":2100,"price":33.75,"orders":1}],"sell":[{"quantity":1400,"price":37.3,"orders":1},{"quantity":700,"price":37.35,"orders":1},{"quantity":2100,"price":39.15,"orders":1},{"quantity":700,"price":39.2,"orders":1},{"quantity":3500,"price":40.2,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|130624","symbol":"TATATECH25APR690PE","last_price":39.2,"volume":700,"average_price":39.2,"oi":28000.0,"net_change":4.5,"total_buy_quantity":28000.0,"total_sell_quantity":70700.0,"lower_circuit_limit":14.7,"upper_circuit_limit":54.7,"last_trade_time":"1743674302486","oi_day_high":28000.0,"oi_day_low":28000.0},"NSE_FO:LAURUSLABS25APR620CE":{"ohlc":{"open":24.9,"high":35.0,"low":20.6,"close":24.45},"depth":{"buy":[{"quantity":5100,"price":24.4,"orders":2},{"quantity":5100,"price":24.35,"orders":2},{"quantity":3400,"price":24.3,"orders":2},{"quantity":3400,"price":24.05,"orders":1},{"quantity":3400,"price":23.9,"orders":1}],"sell":[{"quantity":1700,"price":24.6,"orders":1},{"quantity":1700,"price":24.65,"orders":1},{"quantity":1700,"price":24.7,"orders":1},{"quantity":1700,"price":24.9,"orders":1},{"quantity":6800,"price":24.95,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|128115","symbol":"LAURUSLABS25APR620CE","last_price":24.45,"volume":3503700,"average_price":26.69,"oi":1128800.0,"net_change":4.75,"total_buy_quantity":319600.0,"total_sell_quantity":501500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1743674393600","oi_day_high":1261400.0,"oi_day_low":799000.0},"NSE_FO:BEL25APR300PE":{"ohlc":{"open":18.15,"high":19.55,"low":15.4,"close":16.05},"depth":{"buy":[{"quantity":8550,"price":16.0,"orders":3},{"quantity":8550,"price":15.95,"orders":2},{"quantity":5700,"price":15.9,"orders":2},{"quantity":2850,"price":15.85,"orders":1},{"quantity":2850,"price":15.8,"orders":1}],"sell":[{"quantity":5700,"price":16.15,"orders":2},{"quantity":8550,"price":16.2,"orders":3},{"quantity":2850,"price":16.25,"orders":1},{"quantity":2850,"price":16.3,"orders":1},{"quantity":2850,"price":16.35,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|94857","symbol":"BEL25APR300PE","last_price":16.05,"volume":951900,"average_price":16.84,"oi":3588150.0,"net_change":-3.55,"total_buy_quantity":404700.0,"total_sell_quantity":344850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1743674391638","oi_day_high":3750600.0,"oi_day_low":3582450.0},"NSE_FO:SBIN25APR770CE":{"ohlc":{"open":17.3,"high":27.2,"low":17.05,"close":23.9},"depth":{"buy":[{"quantity":750,"price":23.9,"orders":1},{"quantity":4500,"price":23.85,"orders":4},{"quantity":2250,"price":23.8,"orders":3},{"quantity":1500,"price":23.75,"orders":2},{"quantity":2250,"price":23.7,"orders":3}],"sell":[{"quantity":16500,"price":24.0,"orders":1},{"quantity":1500,"price":24.1,"orders":2},{"quantity":2250,"price":24.15,"orders":3},{"quantity":2250,"price":24.2,"orders":3},{"quantity":3000,"price":24.25,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|121684","symbol":"SBIN25APR770CE","last_price":23.9,"volume":5181000,"average_price":22.43,"oi":1997250.0,"net_change":3.3,"total_buy_quantity":3165000.0,"total_sell_quantity":178500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.3,"last_trade_time":"1743674395253","oi_day_high":2691000.0,"oi_day_low":1997250.0},"NSE_FO:ALKEM25APR4950CE":{"ohlc":{"open":200.3,"high":206.4,"low":113.0,"close":126.0},"depth":{"buy":[{"quantity":100,"price":124.65,"orders":1},{"quantity":100,"price":124.6,"orders":1},{"quantity":100,"price":121.05,"orders":1},{"quantity":100,"price":121.0,"orders":1},{"quantity":300,"price":110.1,"orders":1}],"sell":[{"quantity":100,"price":131.15,"orders":1},{"quantity":100,"price":131.2,"orders":1},{"quantity":200,"price":139.55,"orders":1},{"quantity":2000,"price":139.6,"orders":1},{"quantity":200,"price":159.25,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|65244","symbol":"ALKEM25APR4950CE","last_price":126.0,"volume":40100,"average_price":133.43,"oi":4900.0,"net_change":12.15,"total_buy_quantity":11600.0,"total_sell_quantity":6800.0,"lower_circuit_limit":6.2,"upper_circuit_limit":221.5,"last_trade_time":"1743674341043","oi_day_high":7200.0,"oi_day_low":1500.0},"NSE_FO:JINDALSTEL25APR920CE":{"ohlc":{"open":19.95,"high":25.2,"low":16.2,"close":19.0},"depth":{"buy":[{"quantity":625,"price":18.9,"orders":1},{"quantity":625,"price":18.85,"orders":1},{"quantity":625,"price":18.8,"orders":1},{"quantity":625,"price":18.75,"orders":1},{"quantity":625,"price":18.7,"orders":1}],"sell":[{"quantity":625,"price":19.15,"orders":1},{"quantity":625,"price":19.2,"orders":1},{"quantity":625,"price":19.35,"orders":1},{"quantity":1250,"price":19.4,"orders":2},{"quantity":625,"price":19.45,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|124007","symbol":"JINDALSTEL25APR920CE","last_price":19.0,"volume":997500,"average_price":19.98,"oi":781250.0,"net_change":-3.9,"total_buy_quantity":207500.0,"total_sell_quantity":147500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.05,"last_trade_time":"1743674389133","oi_day_high":791875.0,"oi_day_low":715000.0},"NSE_FO:APLAPOLLO25APR1540PE":{"ohlc":{"open":45.0,"high":45.0,"low":34.0,"close":34.1},"depth":{"buy":[{"quantity":350,"price":33.35,"orders":1},{"quantity":700,"price":30.4,"orders":1},{"quantity":8400,"price":30.35,"orders":1},{"quantity":17500,"price":26.9,"orders":1},{"quantity":700,"price":26.4,"orders":1}],"sell":[{"quantity":700,"price":34.2,"orders":2},{"quantity":700,"price":38.7,"orders":1},{"quantity":7000,"price":38.75,"orders":1},{"quantity":700,"price":39.65,"orders":1},{"quantity":2100,"price":39.7,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|66176","symbol":"APLAPOLLO25APR1540PE","last_price":34.1,"volume":25200,"average_price":37.07,"oi":25900.0,"net_change":-7.1,"total_buy_quantity":61950.0,"total_sell_quantity":48650.0,"lower_circuit_limit":2.0,"upper_circuit_limit":80.4,"last_trade_time":"1743674244584","oi_day_high":25900.0,"oi_day_low":21350.0},"NSE_FO:WIPRO25APR272.5PE":{"ohlc":{"open":17.5,"high":20.85,"low":17.0,"close":20.05},"depth":{"buy":[{"quantity":6000,"price":20.0,"orders":2},{"quantity":3000,"price":19.95,"orders":1},{"quantity":6000,"price":19.9,"orders":2},{"quantity":3000,"price":19.8,"orders":1},{"quantity":3000,"price":19.1,"orders":1}],"sell":[{"quantity":3000,"price":20.15,"orders":1},{"quantity":3000,"price":20.2,"orders":1},{"quantity":3000,"price":20.25,"orders":1},{"quantity":6000,"price":20.3,"orders":2},{"quantity":3000,"price":20.65,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|140122","symbol":"WIPRO25APR272.5PE","last_price":20.05,"volume":108000,"average_price":19.19,"oi":255000.0,"net_change":5.75,"total_buy_quantity":243000.0,"total_sell_quantity":270000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1743674398216","oi_day_high":276000.0,"oi_day_low":255000.0},"NSE_FO:HDFCLIFE25APR680CE":{"ohlc":{"open":25.95,"high":28.4,"low":22.45,"close":25.4},"depth":{"buy":[{"quantity":1100,"price":25.15,"orders":1},{"quantity":2200,"price":25.1,"orders":2},{"quantity":1100,"price":25.05,"orders":1},{"quantity":8800,"price":25.0,"orders":4},{"quantity":1100,"price":24.95,"orders":1}],"sell":[{"quantity":1100,"price":25.35,"orders":1},{"quantity":3300,"price":25.4,"orders":2},{"quantity":6600,"price":25.45,"orders":4},{"quantity":1100,"price":25.5,"orders":1},{"quantity":1100,"price":25.55,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|113298","symbol":"HDFCLIFE25APR680CE","last_price":25.4,"volume":314600,"average_price":24.99,"oi":501600.0,"net_change":-2.1,"total_buy_quantity":130900.0,"total_sell_quantity":171600.0,"lower_circuit_limit":6.55,"upper_circuit_limit":48.45,"last_trade_time":"1743674378236","oi_day_high":508200.0,"oi_day_low":476300.0},"NSE_FO:PIIND25APR3500CE":{"ohlc":{"open":90.95,"high":95.0,"low":66.95,"close":82.25},"depth":{"buy":[{"quantity":125,"price":81.25,"orders":1},{"quantity":250,"price":81.05,"orders":1},{"quantity":250,"price":80.15,"orders":1},{"quantity":250,"price":80.1,"orders":1},{"quantity":250,"price":80.05,"orders":1}],"sell":[{"quantity":125,"price":82.2,"orders":1},{"quantity":125,"price":82.25,"orders":1},{"quantity":250,"price":82.85,"orders":1},{"quantity":500,"price":82.9,"orders":2},{"quantity":250,"price":82.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|139058","symbol":"PIIND25APR3500CE","last_price":82.25,"volume":140875,"average_price":81.06,"oi":46375.0,"net_change":-31.05,"total_buy_quantity":24000.0,"total_sell_quantity":18000.0,"lower_circuit_limit":21.8,"upper_circuit_limit":204.8,"last_trade_time":"1743674314351","oi_day_high":49875.0,"oi_day_low":41625.0},"NSE_FO:IDEA25APR7CE":{"ohlc":{"open":1.3,"high":1.4,"low":1.2,"close":1.3},"depth":{"buy":[{"quantity":1080000,"price":1.3,"orders":9},{"quantity":3160000,"price":1.25,"orders":19},{"quantity":2040000,"price":1.2,"orders":17},{"quantity":1920000,"price":1.15,"orders":5},{"quantity":2120000,"price":1.1,"orders":6}],"sell":[{"quantity":840000,"price":1.35,"orders":14},{"quantity":1600000,"price":1.4,"orders":14},{"quantity":520000,"price":1.45,"orders":8},{"quantity":1600000,"price":1.5,"orders":18},{"quantity":160000,"price":1.55,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|91428","symbol":"IDEA25APR7CE","last_price":1.3,"volume":69240000,"average_price":1.3,"oi":9.572E7,"net_change":-0.05,"total_buy_quantity":9.548E7,"total_sell_quantity":7720000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1743674244085","oi_day_high":9.9E7,"oi_day_low":9.152E7},"NSE_FO:HDFCAMC25APR4050CE":{"ohlc":{"open":136.5,"high":154.5,"low":122.2,"close":140.8},"depth":{"buy":[{"quantity":150,"price":139.05,"orders":1},{"quantity":150,"price":139.0,"orders":1},{"quantity":300,"price":138.5,"orders":1},{"quantity":150,"price":123.7,"orders":1},{"quantity":1050,"price":123.65,"orders":2}],"sell":[{"quantity":150,"price":141.85,"orders":1},{"quantity":150,"price":141.9,"orders":1},{"quantity":300,"price":141.95,"orders":1},{"quantity":150,"price":143.0,"orders":1},{"quantity":150,"price":143.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|86877","symbol":"HDFCAMC25APR4050CE","last_price":140.8,"volume":166800,"average_price":133.1,"oi":16800.0,"net_change":-4.6,"total_buy_quantity":10350.0,"total_sell_quantity":11850.0,"lower_circuit_limit":12.1,"upper_circuit_limit":278.7,"last_trade_time":"1743674317300","oi_day_high":22800.0,"oi_day_low":15000.0},"NSE_FO:POONAWALLA25APR340CE":{"ohlc":{"open":20.0,"high":26.4,"low":20.0,"close":25.55},"depth":{"buy":[{"quantity":4350,"price":24.7,"orders":1},{"quantity":4350,"price":23.75,"orders":1},{"quantity":14500,"price":23.7,"orders":3},{"quantity":7250,"price":23.55,"orders":1},{"quantity":14500,"price":23.4,"orders":1}],"sell":[{"quantity":1450,"price":26.15,"orders":1},{"quantity":2900,"price":26.2,"orders":1},{"quantity":4350,"price":26.45,"orders":1},{"quantity":2900,"price":26.5,"orders":1},{"quantity":4350,"price":26.85,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|140047","symbol":"POONAWALLA25APR340CE","last_price":25.55,"volume":501700,"average_price":24.4,"oi":316100.0,"net_change":6.7,"total_buy_quantity":165300.0,"total_sell_quantity":169650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1743674370969","oi_day_high":316100.0,"oi_day_low":201550.0},"NSE_FO:HDFCBANK25APR1820PE":{"ohlc":{"open":49.4,"high":54.4,"low":39.25,"close":48.4},"depth":{"buy":[{"quantity":550,"price":47.9,"orders":1},{"quantity":550,"price":47.85,"orders":1},{"quantity":550,"price":47.8,"orders":1},{"quantity":550,"price":47.75,"orders":1},{"quantity":3850,"price":47.65,"orders":1}],"sell":[{"quantity":550,"price":48.4,"orders":1},{"quantity":550,"price":49.0,"orders":1},{"quantity":3850,"price":49.05,"orders":1},{"quantity":1100,"price":49.85,"orders":2},{"quantity":5500,"price":49.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|87174","symbol":"HDFCBANK25APR1820PE","last_price":48.4,"volume":820050,"average_price":44.79,"oi":630300.0,"net_change":3.8,"total_buy_quantity":50600.0,"total_sell_quantity":81400.0,"lower_circuit_limit":7.25,"upper_circuit_limit":81.95,"last_trade_time":"1743674399035","oi_day_high":662200.0,"oi_day_low":629200.0},"NSE_FO:VBL25APR540CE":{"ohlc":{"open":24.15,"high":27.15,"low":19.45,"close":22.8},"depth":{"buy":[{"quantity":1750,"price":22.75,"orders":2},{"quantity":875,"price":22.7,"orders":1},{"quantity":875,"price":22.65,"orders":1},{"quantity":875,"price":22.6,"orders":1},{"quantity":875,"price":22.55,"orders":1}],"sell":[{"quantity":1750,"price":23.1,"orders":2},{"quantity":875,"price":23.15,"orders":1},{"quantity":875,"price":23.2,"orders":1},{"quantity":875,"price":23.25,"orders":1},{"quantity":875,"price":23.3,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|156473","symbol":"VBL25APR540CE","last_price":22.8,"volume":828625,"average_price":22.26,"oi":635250.0,"net_change":-1.85,"total_buy_quantity":90125.0,"total_sell_quantity":111125.0,"lower_circuit_limit":2.75,"upper_circuit_limit":46.55,"last_trade_time":"1743674397594","oi_day_high":656250.0,"oi_day_low":556500.0},"NSE_FO:AUROPHARMA25APR1160CE":{"ohlc":{"open":117.7,"high":117.7,"low":50.5,"close":52.6},"depth":{"buy":[{"quantity":550,"price":51.65,"orders":1},{"quantity":1100,"price":51.6,"orders":1},{"quantity":550,"price":51.55,"orders":1},{"quantity":1650,"price":51.5,"orders":2},{"quantity":1650,"price":51.3,"orders":2}],"sell":[{"quantity":550,"price":52.95,"orders":1},{"quantity":1100,"price":53.3,"orders":2},{"quantity":550,"price":53.35,"orders":1},{"quantity":550,"price":53.4,"orders":1},{"quantity":550,"price":53.65,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|91530","symbol":"AUROPHARMA25APR1160CE","last_price":52.6,"volume":715000,"average_price":72.64,"oi":222750.0,"net_change":7.1,"total_buy_quantity":64900.0,"total_sell_quantity":85250.0,"lower_circuit_limit":12.35,"upper_circuit_limit":162.0,"last_trade_time":"1743674381187","oi_day_high":225500.0,"oi_day_low":199100.0},"NSE_FO:BSE25APR4700CE":{"ohlc":{"open":961.35,"high":1080.0,"low":895.0,"close":946.0},"depth":{"buy":[{"quantity":125,"price":936.65,"orders":1},{"quantity":125,"price":936.6,"orders":1},{"quantity":250,"price":926.8,"orders":1},{"quantity":1250,"price":926.65,"orders":1},{"quantity":125,"price":926.6,"orders":1}],"sell":[{"quantity":125,"price":950.25,"orders":1},{"quantity":125,"price":950.3,"orders":1},{"quantity":125,"price":950.4,"orders":1},{"quantity":250,"price":952.15,"orders":1},{"quantity":250,"price":958.2,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|72103","symbol":"BSE25APR4700CE","last_price":946.0,"volume":3250,"average_price":968.19,"oi":59500.0,"net_change":-42.25,"total_buy_quantity":13000.0,"total_sell_quantity":10750.0,"lower_circuit_limit":429.0,"upper_circuit_limit":1547.5,"last_trade_time":"1743674154340","oi_day_high":59500.0,"oi_day_low":59250.0},"NSE_FO:ADANIENT25APR2360PE":{"ohlc":{"open":74.45,"high":75.85,"low":41.7,"close":46.3},"depth":{"buy":[{"quantity":300,"price":45.7,"orders":1},{"quantity":300,"price":45.65,"orders":1},{"quantity":300,"price":45.6,"orders":1},{"quantity":300,"price":45.0,"orders":1},{"quantity":900,"price":43.7,"orders":1}],"sell":[{"quantity":600,"price":46.25,"orders":2},{"quantity":300,"price":46.75,"orders":1},{"quantity":300,"price":46.95,"orders":1},{"quantity":300,"price":47.05,"orders":1},{"quantity":300,"price":47.2,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|85818","symbol":"ADANIENT25APR2360PE","last_price":46.3,"volume":323700,"average_price":53.46,"oi":213000.0,"net_change":-18.5,"total_buy_quantity":35700.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.95,"last_trade_time":"1743674399089","oi_day_high":229500.0,"oi_day_low":210600.0},"NSE_FO:HCLTECH25APR1640PE":{"ohlc":{"open":153.0,"high":169.95,"low":153.0,"close":169.95},"depth":{"buy":[{"quantity":700,"price":172.0,"orders":2},{"quantity":350,"price":171.95,"orders":1},{"quantity":350,"price":171.85,"orders":1},{"quantity":8400,"price":170.95,"orders":3},{"quantity":350,"price":170.6,"orders":1}],"sell":[{"quantity":350,"price":175.4,"orders":1},{"quantity":350,"price":175.45,"orders":1},{"quantity":350,"price":175.5,"orders":1},{"quantity":350,"price":175.8,"orders":1},{"quantity":350,"price":175.85,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|111812","symbol":"HCLTECH25APR1640PE","last_price":169.95,"volume":3850,"average_price":164.35,"oi":106750.0,"net_change":51.75,"total_buy_quantity":47250.0,"total_sell_quantity":43750.0,"lower_circuit_limit":61.05,"upper_circuit_limit":239.25,"last_trade_time":"1743672256812","oi_day_high":107100.0,"oi_day_low":106400.0},"NSE_FO:NYKAA25APR175CE":{"ohlc":{"open":8.65,"high":8.75,"low":7.65,"close":8.2},"depth":{"buy":[{"quantity":11800,"price":8.1,"orders":3},{"quantity":8850,"price":8.05,"orders":2},{"quantity":8850,"price":8.0,"orders":2},{"quantity":2950,"price":7.95,"orders":1},{"quantity":2950,"price":7.9,"orders":1}],"sell":[{"quantity":11800,"price":8.25,"orders":3},{"quantity":2950,"price":8.3,"orders":1},{"quantity":8850,"price":8.35,"orders":2},{"quantity":2950,"price":8.4,"orders":1},{"quantity":2950,"price":8.5,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|135661","symbol":"NYKAA25APR175CE","last_price":8.2,"volume":106200,"average_price":8.22,"oi":418900.0,"net_change":-0.65,"total_buy_quantity":377600.0,"total_sell_quantity":415950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1743674388375","oi_day_high":445450.0,"oi_day_low":418900.0},"NSE_FO:MUTHOOTFIN25APR2340PE":{"ohlc":{"open":51.05,"high":59.65,"low":41.4,"close":45.7},"depth":{"buy":[{"quantity":550,"price":45.6,"orders":2},{"quantity":275,"price":45.55,"orders":1},{"quantity":550,"price":44.85,"orders":1},{"quantity":275,"price":44.8,"orders":1},{"quantity":550,"price":40.35,"orders":1}],"sell":[{"quantity":275,"price":46.35,"orders":1},{"quantity":275,"price":46.4,"orders":1},{"quantity":550,"price":47.55,"orders":1},{"quantity":825,"price":47.6,"orders":1},{"quantity":825,"price":47.65,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|107104","symbol":"MUTHOOTFIN25APR2340PE","last_price":45.7,"volume":120175,"average_price":50.87,"oi":43175.0,"net_change":-10.8,"total_buy_quantity":41800.0,"total_sell_quantity":52250.0,"lower_circuit_limit":0.8,"upper_circuit_limit":112.2,"last_trade_time":"1743674369251","oi_day_high":51975.0,"oi_day_low":43175.0},"NSE_FO:GODREJPROP25APR2150CE":{"ohlc":{"open":73.0,"high":96.0,"low":70.9,"close":81.35},"depth":{"buy":[{"quantity":450,"price":80.6,"orders":1},{"quantity":225,"price":80.55,"orders":1},{"quantity":450,"price":80.5,"orders":1},{"quantity":225,"price":80.1,"orders":1},{"quantity":450,"price":79.75,"orders":1}],"sell":[{"quantity":450,"price":81.3,"orders":1},{"quantity":1125,"price":81.35,"orders":1},{"quantity":225,"price":81.85,"orders":1},{"quantity":450,"price":81.9,"orders":1},{"quantity":450,"price":81.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|84063","symbol":"GODREJPROP25APR2150CE","last_price":81.35,"volume":365625,"average_price":84.2,"oi":85275.0,"net_change":-2.5,"total_buy_quantity":76950.0,"total_sell_quantity":55125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.5,"last_trade_time":"1743674360775","oi_day_high":91800.0,"oi_day_low":65250.0},"NSE_FO:DMART25APR4050PE":{"ohlc":{"open":119.0,"high":121.1,"low":85.5,"close":97.55},"depth":{"buy":[{"quantity":150,"price":97.2,"orders":1},{"quantity":300,"price":97.15,"orders":1},{"quantity":150,"price":97.1,"orders":1},{"quantity":150,"price":85.6,"orders":1},{"quantity":3000,"price":85.55,"orders":1}],"sell":[{"quantity":150,"price":99.8,"orders":1},{"quantity":300,"price":99.85,"orders":1},{"quantity":150,"price":99.9,"orders":1},{"quantity":150,"price":100.35,"orders":1},{"quantity":150,"price":100.4,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|80705","symbol":"DMART25APR4050PE","last_price":97.55,"volume":45150,"average_price":98.38,"oi":30600.0,"net_change":-21.45,"total_buy_quantity":18900.0,"total_sell_quantity":12000.0,"lower_circuit_limit":28.2,"upper_circuit_limit":209.8,"last_trade_time":"1743674340002","oi_day_high":48000.0,"oi_day_low":30600.0},"NSE_FO:OBEROIRLTY25APR1640CE":{"ohlc":{"open":46.0,"high":46.0,"low":33.15,"close":34.45},"depth":{"buy":[{"quantity":1050,"price":33.75,"orders":2},{"quantity":1050,"price":33.7,"orders":1},{"quantity":1050,"price":33.65,"orders":2},{"quantity":700,"price":33.15,"orders":1},{"quantity":1050,"price":33.1,"orders":1}],"sell":[{"quantity":350,"price":35.0,"orders":1},{"quantity":350,"price":35.35,"orders":1},{"quantity":1050,"price":35.7,"orders":1},{"quantity":350,"price":35.75,"orders":1},{"quantity":1050,"price":36.85,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|135932","symbol":"OBEROIRLTY25APR1640CE","last_price":34.45,"volume":119000,"average_price":39.21,"oi":52500.0,"net_change":-12.1,"total_buy_quantity":55650.0,"total_sell_quantity":56700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.1,"last_trade_time":"1743674376442","oi_day_high":79800.0,"oi_day_low":50400.0},"NSE_FO:CROMPTON25APR355CE":{"ohlc":{"open":6.0,"high":6.05,"low":3.5,"close":3.6},"depth":{"buy":[{"quantity":7200,"price":3.55,"orders":3},{"quantity":3600,"price":3.5,"orders":2},{"quantity":3600,"price":3.45,"orders":2},{"quantity":3600,"price":3.4,"orders":2},{"quantity":3600,"price":3.35,"orders":2}],"sell":[{"quantity":1800,"price":3.65,"orders":1},{"quantity":9000,"price":3.7,"orders":4},{"quantity":7200,"price":3.75,"orders":3},{"quantity":3600,"price":3.8,"orders":2},{"quantity":5400,"price":3.85,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|76816","symbol":"CROMPTON25APR355CE","last_price":3.6,"volume":196200,"average_price":4.23,"oi":99000.0,"net_change":-1.75,"total_buy_quantity":360000.0,"total_sell_quantity":340200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1743674346512","oi_day_high":100800.0,"oi_day_low":82800.0},"NSE_FO:ANGELONE25APR2300PE":{"ohlc":{"open":118.7,"high":121.55,"low":70.65,"close":81.6},"depth":{"buy":[{"quantity":600,"price":80.7,"orders":2},{"quantity":600,"price":80.65,"orders":2},{"quantity":200,"price":80.6,"orders":1},{"quantity":400,"price":80.55,"orders":1},{"quantity":200,"price":79.3,"orders":1}],"sell":[{"quantity":200,"price":81.9,"orders":1},{"quantity":400,"price":81.95,"orders":1},{"quantity":200,"price":82.0,"orders":1},{"quantity":400,"price":82.05,"orders":1},{"quantity":400,"price":84.15,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|65928","symbol":"ANGELONE25APR2300PE","last_price":81.6,"volume":343000,"average_price":87.78,"oi":122000.0,"net_change":-30.85,"total_buy_quantity":38800.0,"total_sell_quantity":29200.0,"lower_circuit_limit":22.4,"upper_circuit_limit":202.5,"last_trade_time":"1743674394139","oi_day_high":122000.0,"oi_day_low":102800.0},"NSE_FO:DABUR25APR515PE":{"ohlc":{"open":50.7,"high":53.75,"low":50.6,"close":50.6},"depth":{"buy":[{"quantity":1250,"price":46.95,"orders":1},{"quantity":1250,"price":46.9,"orders":1},{"quantity":1250,"price":46.8,"orders":1},{"quantity":1250,"price":46.7,"orders":1},{"quantity":5000,"price":46.5,"orders":1}],"sell":[{"quantity":1250,"price":48.15,"orders":1},{"quantity":3750,"price":48.6,"orders":3},{"quantity":8750,"price":49.55,"orders":2},{"quantity":6250,"price":49.75,"orders":1},{"quantity":12500,"price":50.15,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|78024","symbol":"DABUR25APR515PE","last_price":50.6,"volume":13750,"average_price":50.97,"oi":182500.0,"net_change":28.35,"total_buy_quantity":122500.0,"total_sell_quantity":110000.0,"lower_circuit_limit":2.25,"upper_circuit_limit":80.25,"last_trade_time":"1743659372832","oi_day_high":188750.0,"oi_day_low":181250.0},"NSE_FO:MARICO25APR650PE":{"ohlc":{"open":12.9,"high":17.65,"low":10.0,"close":10.2},"depth":{"buy":[{"quantity":1200,"price":10.25,"orders":1},{"quantity":1200,"price":10.2,"orders":1},{"quantity":1200,"price":10.15,"orders":1},{"quantity":1200,"price":10.1,"orders":1},{"quantity":2400,"price":10.05,"orders":2}],"sell":[{"quantity":1200,"price":10.45,"orders":1},{"quantity":2400,"price":10.5,"orders":2},{"quantity":1200,"price":10.55,"orders":1},{"quantity":1200,"price":10.6,"orders":1},{"quantity":1200,"price":10.7,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|104131","symbol":"MARICO25APR650PE","last_price":10.2,"volume":1159200,"average_price":12.94,"oi":331200.0,"net_change":-2.3,"total_buy_quantity":168000.0,"total_sell_quantity":220800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1743674392729","oi_day_high":339600.0,"oi_day_low":242400.0},"NSE_FO:LODHA25APR1240PE":{"ohlc":{"open":91.7,"high":91.7,"low":61.0,"close":70.55},"depth":{"buy":[{"quantity":4050,"price":64.95,"orders":4},{"quantity":450,"price":64.9,"orders":1},{"quantity":450,"price":64.8,"orders":1},{"quantity":4050,"price":61.75,"orders":1},{"quantity":1800,"price":60.5,"orders":1}],"sell":[{"quantity":450,"price":73.8,"orders":1},{"quantity":450,"price":73.85,"orders":1},{"quantity":900,"price":74.0,"orders":1},{"quantity":2250,"price":74.1,"orders":1},{"quantity":3150,"price":74.4,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|129187","symbol":"LODHA25APR1240PE","last_price":70.55,"volume":21600,"average_price":68.96,"oi":13500.0,"net_change":-1.05,"total_buy_quantity":28800.0,"total_sell_quantity":25650.0,"lower_circuit_limit":18.4,"upper_circuit_limit":124.8,"last_trade_time":"1743674050314","oi_day_high":13500.0,"oi_day_low":8100.0},"NSE_FO:BERGEPAINT25APR500PE":{"ohlc":{"open":12.8,"high":12.8,"low":7.1,"close":8.05},"depth":{"buy":[{"quantity":5280,"price":8.0,"orders":3},{"quantity":1320,"price":7.95,"orders":1},{"quantity":3960,"price":7.9,"orders":2},{"quantity":2640,"price":7.85,"orders":1},{"quantity":1320,"price":7.8,"orders":1}],"sell":[{"quantity":1320,"price":8.15,"orders":1},{"quantity":1320,"price":8.2,"orders":1},{"quantity":1320,"price":8.25,"orders":1},{"quantity":3960,"price":8.3,"orders":2},{"quantity":3960,"price":8.35,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|95203","symbol":"BERGEPAINT25APR500PE","last_price":8.05,"volume":304920,"average_price":8.9,"oi":279840.0,"net_change":-1.45,"total_buy_quantity":298320.0,"total_sell_quantity":260040.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1743674376573","oi_day_high":311520.0,"oi_day_low":274560.0},"NSE_FO:TATAELXSI25APR5400PE":{"ohlc":{"open":388.0,"high":390.15,"low":292.65,"close":329.2},"depth":{"buy":[{"quantity":100,"price":321.05,"orders":1},{"quantity":100,"price":320.35,"orders":1},{"quantity":100,"price":320.25,"orders":1},{"quantity":100,"price":319.7,"orders":1},{"quantity":200,"price":319.55,"orders":1}],"sell":[{"quantity":100,"price":325.95,"orders":1},{"quantity":100,"price":326.0,"orders":1},{"quantity":100,"price":326.1,"orders":1},{"quantity":100,"price":328.1,"orders":1},{"quantity":200,"price":328.45,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|154174","symbol":"TATAELXSI25APR5400PE","last_price":329.2,"volume":6500,"average_price":328.17,"oi":16100.0,"net_change":-4.15,"total_buy_quantity":7300.0,"total_sell_quantity":13200.0,"lower_circuit_limit":147.1,"upper_circuit_limit":519.6,"last_trade_time":"1743674349733","oi_day_high":17000.0,"oi_day_low":15500.0},"NSE_FO:COFORGE25APR8100CE":{"ohlc":{"open":81.25,"high":105.45,"low":38.0,"close":40.0},"depth":{"buy":[{"quantity":300,"price":39.1,"orders":3},{"quantity":75,"price":38.05,"orders":1},{"quantity":225,"price":38.0,"orders":1},{"quantity":150,"price":37.0,"orders":2},{"quantity":150,"price":32.75,"orders":1}],"sell":[{"quantity":75,"price":39.95,"orders":1},{"quantity":1125,"price":40.0,"orders":2},{"quantity":150,"price":40.05,"orders":1},{"quantity":75,"price":40.1,"orders":1},{"quantity":150,"price":40.15,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|75402","symbol":"COFORGE25APR8100CE","last_price":40.0,"volume":241575,"average_price":52.53,"oi":89250.0,"net_change":-118.55,"total_buy_quantity":19500.0,"total_sell_quantity":9600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":354.55,"last_trade_time":"1743674397741","oi_day_high":89250.0,"oi_day_low":52800.0},"NSE_FO:IEX25APR177.5CE":{"ohlc":{"open":7.25,"high":9.4,"low":6.9,"close":9.1},"depth":{"buy":[{"quantity":3750,"price":8.9,"orders":1},{"quantity":3750,"price":8.85,"orders":1},{"quantity":3750,"price":8.8,"orders":1},{"quantity":3750,"price":8.7,"orders":1},{"quantity":3750,"price":8.35,"orders":1}],"sell":[{"quantity":3750,"price":9.05,"orders":1},{"quantity":3750,"price":9.1,"orders":1},{"quantity":3750,"price":9.2,"orders":1},{"quantity":3750,"price":9.25,"orders":1},{"quantity":3750,"price":9.3,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|91828","symbol":"IEX25APR177.5CE","last_price":9.1,"volume":735000,"average_price":8.18,"oi":416250.0,"net_change":2.3,"total_buy_quantity":390000.0,"total_sell_quantity":408750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1743674356467","oi_day_high":461250.0,"oi_day_low":408750.0},"NSE_FO:KOTAKBANK25APR2120CE":{"ohlc":{"open":60.0,"high":63.25,"low":50.7,"close":53.65},"depth":{"buy":[{"quantity":1200,"price":53.2,"orders":2},{"quantity":2400,"price":52.9,"orders":1},{"quantity":400,"price":52.85,"orders":1},{"quantity":1200,"price":52.0,"orders":1},{"quantity":1600,"price":45.8,"orders":1}],"sell":[{"quantity":800,"price":53.75,"orders":1},{"quantity":400,"price":53.8,"orders":1},{"quantity":800,"price":54.15,"orders":1},{"quantity":2400,"price":54.25,"orders":1},{"quantity":400,"price":54.35,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|127236","symbol":"KOTAKBANK25APR2120CE","last_price":53.65,"volume":156000,"average_price":55.61,"oi":136800.0,"net_change":-13.3,"total_buy_quantity":31600.0,"total_sell_quantity":48400.0,"lower_circuit_limit":6.65,"upper_circuit_limit":127.25,"last_trade_time":"1743674340500","oi_day_high":136800.0,"oi_day_low":110400.0},"NSE_FO:LAURUSLABS25APR620PE":{"ohlc":{"open":24.9,"high":26.8,"low":15.7,"close":21.35},"depth":{"buy":[{"quantity":3400,"price":21.3,"orders":2},{"quantity":1700,"price":21.05,"orders":1},{"quantity":3400,"price":19.6,"orders":1},{"quantity":13600,"price":19.55,"orders":1},{"quantity":3400,"price":19.35,"orders":1}],"sell":[{"quantity":1700,"price":21.6,"orders":1},{"quantity":1700,"price":21.65,"orders":1},{"quantity":1700,"price":22.0,"orders":1},{"quantity":3400,"price":22.25,"orders":1},{"quantity":1700,"price":22.3,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|128116","symbol":"LAURUSLABS25APR620PE","last_price":21.35,"volume":1115200,"average_price":22.4,"oi":306000.0,"net_change":-8.6,"total_buy_quantity":215900.0,"total_sell_quantity":188700.0,"lower_circuit_limit":7.7,"upper_circuit_limit":52.2,"last_trade_time":"1743674328002","oi_day_high":324700.0,"oi_day_low":204000.0},"NSE_FO:PRESTIGE25APR1200PE":{"ohlc":{"open":63.0,"high":70.05,"low":48.8,"close":50.0},"depth":{"buy":[{"quantity":325,"price":49.45,"orders":1},{"quantity":325,"price":46.4,"orders":1},{"quantity":650,"price":46.3,"orders":1},{"quantity":975,"price":46.25,"orders":1},{"quantity":650,"price":44.45,"orders":1}],"sell":[{"quantity":650,"price":50.25,"orders":1},{"quantity":975,"price":50.3,"orders":2},{"quantity":650,"price":50.35,"orders":1},{"quantity":650,"price":50.5,"orders":1},{"quantity":325,"price":50.55,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|140396","symbol":"PRESTIGE25APR1200PE","last_price":50.0,"volume":54600,"average_price":57.42,"oi":64025.0,"net_change":-8.3,"total_buy_quantity":29575.0,"total_sell_quantity":35100.0,"lower_circuit_limit":7.55,"upper_circuit_limit":109.05,"last_trade_time":"1743674363131","oi_day_high":83200.0,"oi_day_low":64025.0},"NSE_FO:MARUTI25APR11700CE":{"ohlc":{"open":199.95,"high":289.95,"low":195.05,"close":220.0},"depth":{"buy":[{"quantity":100,"price":220.0,"orders":2},{"quantity":100,"price":219.1,"orders":1},{"quantity":100,"price":218.5,"orders":1},{"quantity":500,"price":218.0,"orders":1},{"quantity":100,"price":217.95,"orders":1}],"sell":[{"quantity":300,"price":221.35,"orders":1},{"quantity":150,"price":221.85,"orders":2},{"quantity":100,"price":221.9,"orders":1},{"quantity":100,"price":221.95,"orders":1},{"quantity":150,"price":222.7,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|104232","symbol":"MARUTI25APR11700CE","last_price":220.0,"volume":246950,"average_price":244.05,"oi":53450.0,"net_change":-34.45,"total_buy_quantity":10050.0,"total_sell_quantity":13300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":518.7,"last_trade_time":"1743674399745","oi_day_high":56250.0,"oi_day_low":46850.0},"NSE_FO:NHPC25APR81CE":{"ohlc":{"open":4.9,"high":5.35,"low":4.7,"close":5.2},"depth":{"buy":[{"quantity":6400,"price":5.4,"orders":1},{"quantity":25600,"price":5.35,"orders":3},{"quantity":19200,"price":5.3,"orders":3},{"quantity":6400,"price":5.25,"orders":1},{"quantity":6400,"price":5.2,"orders":1}],"sell":[{"quantity":32000,"price":5.5,"orders":4},{"quantity":19200,"price":5.55,"orders":2},{"quantity":19200,"price":5.6,"orders":2},{"quantity":6400,"price":5.65,"orders":1},{"quantity":6400,"price":5.7,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|109019","symbol":"NHPC25APR81CE","last_price":5.2,"volume":70400,"average_price":5.02,"oi":256000.0,"net_change":0.1,"total_buy_quantity":825600.0,"total_sell_quantity":844800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1743673325709","oi_day_high":281600.0,"oi_day_low":256000.0},"NSE_FO:PAGEIND25APR44000PE":{"ohlc":{"open":1400.55,"high":1400.55,"low":1400.55,"close":1400.55},"depth":{"buy":[{"quantity":15,"price":1110.45,"orders":1},{"quantity":60,"price":981.3,"orders":1},{"quantity":45,"price":976.4,"orders":1},{"quantity":75,"price":949.45,"orders":1},{"quantity":45,"price":888.05,"orders":1}],"sell":[{"quantity":15,"price":1482.7,"orders":1},{"quantity":150,"price":1482.75,"orders":1},{"quantity":75,"price":1484.35,"orders":1},{"quantity":150,"price":1485.0,"orders":3},{"quantity":150,"price":1533.3,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|137041","symbol":"PAGEIND25APR44000PE","last_price":1400.55,"volume":15,"average_price":1400.55,"oi":60.0,"net_change":-724.45,"total_buy_quantity":540.0,"total_sell_quantity":555.0,"lower_circuit_limit":350.65,"upper_circuit_limit":2735.85,"last_trade_time":"1743663226231","oi_day_high":60.0,"oi_day_low":60.0},"NSE_FO:UPL25APR660CE":{"ohlc":{"open":17.3,"high":17.3,"low":9.95,"close":15.6},"depth":{"buy":[{"quantity":2710,"price":15.45,"orders":2},{"quantity":1355,"price":15.35,"orders":1},{"quantity":1355,"price":15.3,"orders":1},{"quantity":1355,"price":15.25,"orders":1},{"quantity":2710,"price":15.2,"orders":2}],"sell":[{"quantity":1355,"price":15.65,"orders":1},{"quantity":1355,"price":15.7,"orders":1},{"quantity":10840,"price":15.75,"orders":2},{"quantity":2710,"price":15.8,"orders":2},{"quantity":1355,"price":15.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|156389","symbol":"UPL25APR660CE","last_price":15.6,"volume":2325180,"average_price":13.45,"oi":1123295.0,"net_change":-2.35,"total_buy_quantity":323845.0,"total_sell_quantity":304875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1743674381936","oi_day_high":1128715.0,"oi_day_low":789965.0},"NSE_FO:BHARTIARTL25APR1720CE":{"ohlc":{"open":53.35,"high":53.7,"low":43.3,"close":47.95},"depth":{"buy":[{"quantity":950,"price":47.5,"orders":2},{"quantity":475,"price":47.3,"orders":1},{"quantity":475,"price":47.25,"orders":1},{"quantity":475,"price":46.25,"orders":1},{"quantity":475,"price":45.9,"orders":1}],"sell":[{"quantity":475,"price":48.05,"orders":1},{"quantity":475,"price":48.1,"orders":1},{"quantity":475,"price":48.2,"orders":1},{"quantity":475,"price":48.25,"orders":1},{"quantity":475,"price":48.3,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|95655","symbol":"BHARTIARTL25APR1720CE","last_price":47.95,"volume":228475,"average_price":48.38,"oi":327275.0,"net_change":-7.75,"total_buy_quantity":34675.0,"total_sell_quantity":55100.0,"lower_circuit_limit":6.95,"upper_circuit_limit":104.45,"last_trade_time":"1743674340500","oi_day_high":331550.0,"oi_day_low":314925.0},"NSE_FO:DELHIVERY25APR255CE":{"ohlc":{"open":14.45,"high":17.0,"low":14.45,"close":15.5},"depth":{"buy":[{"quantity":1525,"price":15.05,"orders":1},{"quantity":1525,"price":15.0,"orders":1},{"quantity":33550,"price":14.25,"orders":2},{"quantity":15250,"price":14.05,"orders":3},{"quantity":7625,"price":13.95,"orders":1}],"sell":[{"quantity":1525,"price":15.85,"orders":1},{"quantity":1525,"price":15.9,"orders":1},{"quantity":4575,"price":16.0,"orders":1},{"quantity":3050,"price":16.15,"orders":1},{"quantity":3050,"price":16.45,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|78846","symbol":"DELHIVERY25APR255CE","last_price":15.5,"volume":76250,"average_price":16.13,"oi":147925.0,"net_change":1.3,"total_buy_quantity":167750.0,"total_sell_quantity":192150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1743673754500","oi_day_high":147925.0,"oi_day_low":137250.0},"NSE_FO:JUBLFOOD25APR670PE":{"ohlc":{"open":18.3,"high":19.7,"low":11.6,"close":12.0},"depth":{"buy":[{"quantity":2500,"price":12.05,"orders":2},{"quantity":2500,"price":12.0,"orders":2},{"quantity":1250,"price":11.95,"orders":1},{"quantity":1250,"price":11.9,"orders":1},{"quantity":1250,"price":11.85,"orders":1}],"sell":[{"quantity":1250,"price":12.25,"orders":1},{"quantity":1250,"price":12.3,"orders":1},{"quantity":1250,"price":12.35,"orders":1},{"quantity":1250,"price":12.4,"orders":1},{"quantity":1250,"price":12.45,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|99166","symbol":"JUBLFOOD25APR670PE","last_price":12.0,"volume":430000,"average_price":14.78,"oi":290000.0,"net_change":-4.75,"total_buy_quantity":313750.0,"total_sell_quantity":122500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1743674397442","oi_day_high":300000.0,"oi_day_low":227500.0},"NSE_FO:NTPC25APR360CE":{"ohlc":{"open":5.8,"high":8.85,"low":5.5,"close":7.8},"depth":{"buy":[{"quantity":31500,"price":7.75,"orders":2},{"quantity":12000,"price":7.7,"orders":6},{"quantity":15000,"price":7.65,"orders":8},{"quantity":16500,"price":7.6,"orders":9},{"quantity":16500,"price":7.55,"orders":9}],"sell":[{"quantity":6000,"price":7.8,"orders":3},{"quantity":9000,"price":7.85,"orders":1},{"quantity":9000,"price":7.9,"orders":4},{"quantity":3000,"price":7.95,"orders":2},{"quantity":13500,"price":8.0,"orders":7}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|135401","symbol":"NTPC25APR360CE","last_price":7.8,"volume":17074500,"average_price":7.53,"oi":4894500.0,"net_change":2.1,"total_buy_quantity":538500.0,"total_sell_quantity":817500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1743674398705","oi_day_high":4986000.0,"oi_day_low":3231000.0},"NSE_FO:GRANULES25APR490CE":{"ohlc":{"open":16.0,"high":25.3,"low":16.0,"close":19.05},"depth":{"buy":[{"quantity":2000,"price":18.8,"orders":2},{"quantity":1000,"price":18.75,"orders":1},{"quantity":3000,"price":18.7,"orders":2},{"quantity":2000,"price":18.65,"orders":2},{"quantity":1000,"price":18.6,"orders":1}],"sell":[{"quantity":1000,"price":19.15,"orders":1},{"quantity":1000,"price":19.2,"orders":1},{"quantity":1000,"price":19.3,"orders":1},{"quantity":1000,"price":19.4,"orders":1},{"quantity":1000,"price":19.45,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|84226","symbol":"GRANULES25APR490CE","last_price":19.05,"volume":606000,"average_price":20.46,"oi":253000.0,"net_change":3.25,"total_buy_quantity":181000.0,"total_sell_quantity":207000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1743674393323","oi_day_high":257000.0,"oi_day_low":193000.0},"NSE_FO:SAIL25APR115PE":{"ohlc":{"open":3.05,"high":3.05,"low":2.15,"close":2.45},"depth":{"buy":[{"quantity":104000,"price":2.4,"orders":13},{"quantity":40000,"price":2.35,"orders":7},{"quantity":24000,"price":2.3,"orders":4},{"quantity":20000,"price":2.25,"orders":3},{"quantity":12000,"price":2.2,"orders":2}],"sell":[{"quantity":40000,"price":2.5,"orders":7},{"quantity":52000,"price":2.55,"orders":9},{"quantity":40000,"price":2.6,"orders":6},{"quantity":24000,"price":2.65,"orders":3},{"quantity":136000,"price":2.7,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|141844","symbol":"SAIL25APR115PE","last_price":2.45,"volume":3992000,"average_price":2.53,"oi":2648000.0,"net_change":-0.1,"total_buy_quantity":1152000.0,"total_sell_quantity":1140000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1743674333579","oi_day_high":2792000.0,"oi_day_low":2640000.0},"NSE_FO:TATASTEEL25APR155PE":{"ohlc":{"open":4.3,"high":4.4,"low":3.05,"close":4.0},"depth":{"buy":[{"quantity":33000,"price":3.95,"orders":6},{"quantity":55000,"price":3.9,"orders":9},{"quantity":38500,"price":3.85,"orders":6},{"quantity":27500,"price":3.8,"orders":4},{"quantity":22000,"price":3.75,"orders":3}],"sell":[{"quantity":33000,"price":4.0,"orders":5},{"quantity":77000,"price":4.05,"orders":10},{"quantity":165000,"price":4.1,"orders":10},{"quantity":66000,"price":4.15,"orders":8},{"quantity":44000,"price":4.2,"orders":6}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|129198","symbol":"TATASTEEL25APR155PE","last_price":4.0,"volume":12798500,"average_price":3.7,"oi":5027000.0,"net_change":0.35,"total_buy_quantity":1292500.0,"total_sell_quantity":1408000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1743674375927","oi_day_high":5428500.0,"oi_day_low":4636500.0},"NSE_FO:PNB25APR96CE":{"ohlc":{"open":3.55,"high":5.55,"low":3.35,"close":4.75},"depth":{"buy":[{"quantity":32000,"price":4.75,"orders":3},{"quantity":24000,"price":4.7,"orders":3},{"quantity":32000,"price":4.65,"orders":4},{"quantity":24000,"price":4.6,"orders":3},{"quantity":16000,"price":4.55,"orders":2}],"sell":[{"quantity":24000,"price":4.85,"orders":3},{"quantity":40000,"price":4.9,"orders":5},{"quantity":24000,"price":4.95,"orders":3},{"quantity":24000,"price":5.0,"orders":3},{"quantity":16000,"price":5.05,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|139483","symbol":"PNB25APR96CE","last_price":4.75,"volume":7000000,"average_price":4.32,"oi":2416000.0,"net_change":0.9,"total_buy_quantity":1360000.0,"total_sell_quantity":1176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1743674255104","oi_day_high":3288000.0,"oi_day_low":2416000.0},"NSE_FO:SYNGENE25APR720PE":{"ohlc":{"open":21.0,"high":21.0,"low":9.6,"close":12.4},"depth":{"buy":[{"quantity":1000,"price":11.85,"orders":1},{"quantity":1000,"price":11.75,"orders":1},{"quantity":2000,"price":11.2,"orders":1},{"quantity":1000,"price":11.15,"orders":1},{"quantity":3000,"price":10.55,"orders":1}],"sell":[{"quantity":1000,"price":12.15,"orders":1},{"quantity":1000,"price":12.2,"orders":1},{"quantity":1000,"price":12.35,"orders":1},{"quantity":1000,"price":12.45,"orders":1},{"quantity":1000,"price":12.5,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|153716","symbol":"SYNGENE25APR720PE","last_price":12.4,"volume":526000,"average_price":11.64,"oi":77000.0,"net_change":-6.05,"total_buy_quantity":170000.0,"total_sell_quantity":125000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1743674350674","oi_day_high":132000.0,"oi_day_low":77000.0},"NSE_FO:PFC25APR420PE":{"ohlc":{"open":18.05,"high":18.5,"low":11.5,"close":12.65},"depth":{"buy":[{"quantity":5200,"price":12.55,"orders":2},{"quantity":3900,"price":12.5,"orders":2},{"quantity":6500,"price":12.45,"orders":4},{"quantity":2600,"price":12.4,"orders":2},{"quantity":2600,"price":12.35,"orders":2}],"sell":[{"quantity":7800,"price":12.75,"orders":4},{"quantity":2600,"price":12.8,"orders":2},{"quantity":5200,"price":12.85,"orders":3},{"quantity":1300,"price":12.9,"orders":1},{"quantity":2600,"price":12.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|138149","symbol":"PFC25APR420PE","last_price":12.65,"volume":2614300,"average_price":14.07,"oi":2143700.0,"net_change":-3.7,"total_buy_quantity":245700.0,"total_sell_quantity":304200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1743674391211","oi_day_high":2223000.0,"oi_day_low":1892800.0},"NSE_FO:CDSL25APR1180CE":{"ohlc":{"open":56.0,"high":69.75,"low":53.5,"close":67.05},"depth":{"buy":[{"quantity":350,"price":66.55,"orders":1},{"quantity":350,"price":66.3,"orders":1},{"quantity":350,"price":66.25,"orders":1},{"quantity":350,"price":65.95,"orders":1},{"quantity":350,"price":65.55,"orders":1}],"sell":[{"quantity":350,"price":67.1,"orders":1},{"quantity":700,"price":67.15,"orders":1},{"quantity":350,"price":67.2,"orders":1},{"quantity":350,"price":67.4,"orders":1},{"quantity":350,"price":68.1,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|73165","symbol":"CDSL25APR1180CE","last_price":67.05,"volume":127400,"average_price":61.9,"oi":132300.0,"net_change":5.55,"total_buy_quantity":27300.0,"total_sell_quantity":30450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.55,"last_trade_time":"1743674345955","oi_day_high":138950.0,"oi_day_low":130200.0},"NSE_FO:POWERGRID25APR295CE":{"ohlc":{"open":4.95,"high":9.75,"low":4.55,"close":9.7},"depth":{"buy":[{"quantity":3600,"price":9.6,"orders":2},{"quantity":7200,"price":9.55,"orders":4},{"quantity":5400,"price":9.5,"orders":3},{"quantity":7200,"price":9.45,"orders":4},{"quantity":7200,"price":9.4,"orders":4}],"sell":[{"quantity":1800,"price":9.7,"orders":1},{"quantity":73800,"price":9.75,"orders":8},{"quantity":5400,"price":9.8,"orders":3},{"quantity":9000,"price":9.85,"orders":5},{"quantity":10800,"price":9.9,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|118428","symbol":"POWERGRID25APR295CE","last_price":9.7,"volume":5734800,"average_price":7.25,"oi":1400400.0,"net_change":5.4,"total_buy_quantity":383400.0,"total_sell_quantity":396000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1743674373515","oi_day_high":1515600.0,"oi_day_low":1328400.0},"NSE_FO:ADANIPORTS25APR1200CE":{"ohlc":{"open":33.0,"high":40.0,"low":25.65,"close":35.75},"depth":{"buy":[{"quantity":800,"price":35.35,"orders":2},{"quantity":400,"price":35.3,"orders":1},{"quantity":1600,"price":35.25,"orders":3},{"quantity":400,"price":35.2,"orders":1},{"quantity":400,"price":35.1,"orders":1}],"sell":[{"quantity":1200,"price":35.7,"orders":2},{"quantity":400,"price":35.85,"orders":1},{"quantity":400,"price":35.9,"orders":1},{"quantity":1600,"price":36.0,"orders":4},{"quantity":400,"price":36.3,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|86417","symbol":"ADANIPORTS25APR1200CE","last_price":35.75,"volume":2781200,"average_price":32.83,"oi":1589200.0,"net_change":0.9,"total_buy_quantity":215200.0,"total_sell_quantity":244800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.1,"last_trade_time":"1743674397254","oi_day_high":1599200.0,"oi_day_low":1484400.0},"NSE_FO:MRF25APR113500PE":{"ohlc":{"open":2118.85,"high":2118.85,"low":1843.0,"close":1935.15},"depth":{"buy":[{"quantity":5,"price":1454.1,"orders":1},{"quantity":150,"price":1454.05,"orders":1},{"quantity":50,"price":1231.5,"orders":1},{"quantity":20,"price":1189.95,"orders":1},{"quantity":50,"price":1018.15,"orders":1}],"sell":[{"quantity":5,"price":1998.95,"orders":1},{"quantity":5,"price":1999.0,"orders":1},{"quantity":100,"price":2033.55,"orders":1},{"quantity":5,"price":2300.0,"orders":1},{"quantity":15,"price":2306.05,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|106522","symbol":"MRF25APR113500PE","last_price":1935.15,"volume":65,"average_price":1990.11,"oi":45.0,"net_change":-86.95,"total_buy_quantity":1235.0,"total_sell_quantity":305.0,"lower_circuit_limit":0.05,"upper_circuit_limit":3031.65,"last_trade_time":"1743666209772","oi_day_high":45.0,"oi_day_low":25.0},"NSE_FO:POLYCAB25APR5200CE":{"ohlc":{"open":200.0,"high":230.9,"low":169.25,"close":185.15},"depth":{"buy":[{"quantity":250,"price":186.3,"orders":1},{"quantity":125,"price":185.95,"orders":1},{"quantity":125,"price":185.65,"orders":1},{"quantity":250,"price":185.6,"orders":1},{"quantity":250,"price":185.55,"orders":1}],"sell":[{"quantity":250,"price":187.75,"orders":1},{"quantity":125,"price":187.8,"orders":1},{"quantity":250,"price":188.0,"orders":1},{"quantity":250,"price":188.9,"orders":1},{"quantity":125,"price":188.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|139813","symbol":"POLYCAB25APR5200CE","last_price":185.15,"volume":269500,"average_price":193.01,"oi":98250.0,"net_change":-62.7,"total_buy_quantity":22625.0,"total_sell_quantity":29250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":495.95,"last_trade_time":"1743674381991","oi_day_high":102500.0,"oi_day_low":76750.0},"NSE_FO:AARTIIND25APR395CE":{"ohlc":{"open":17.55,"high":20.0,"low":12.85,"close":16.4},"depth":{"buy":[{"quantity":1000,"price":16.25,"orders":1},{"quantity":2000,"price":16.2,"orders":2},{"quantity":2000,"price":16.1,"orders":1},{"quantity":3000,"price":16.0,"orders":2},{"quantity":2000,"price":15.8,"orders":1}],"sell":[{"quantity":1000,"price":16.5,"orders":1},{"quantity":2000,"price":16.65,"orders":1},{"quantity":1000,"price":16.7,"orders":1},{"quantity":2000,"price":16.75,"orders":1},{"quantity":2000,"price":16.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|63326","symbol":"AARTIIND25APR395CE","last_price":16.4,"volume":192000,"average_price":15.43,"oi":131000.0,"net_change":-1.7,"total_buy_quantity":170000.0,"total_sell_quantity":203000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1743674308177","oi_day_high":135000.0,"oi_day_low":117000.0},"NSE_FO:LICHSGFIN25APR570PE":{"ohlc":{"open":19.25,"high":19.25,"low":11.55,"close":12.7},"depth":{"buy":[{"quantity":1000,"price":12.5,"orders":1},{"quantity":1000,"price":12.45,"orders":1},{"quantity":1000,"price":12.4,"orders":1},{"quantity":1000,"price":12.35,"orders":1},{"quantity":4000,"price":12.3,"orders":2}],"sell":[{"quantity":1000,"price":12.75,"orders":1},{"quantity":1000,"price":12.8,"orders":1},{"quantity":3000,"price":12.85,"orders":2},{"quantity":1000,"price":12.9,"orders":1},{"quantity":3000,"price":12.95,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|100873","symbol":"LICHSGFIN25APR570PE","last_price":12.7,"volume":617000,"average_price":13.38,"oi":339000.0,"net_change":-4.25,"total_buy_quantity":248000.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1743674371052","oi_day_high":351000.0,"oi_day_low":272000.0},"NSE_FO:TATAMOTORS25APR670PE":{"ohlc":{"open":20.5,"high":27.05,"low":18.2,"close":25.6},"depth":{"buy":[{"quantity":1650,"price":25.5,"orders":3},{"quantity":1650,"price":25.45,"orders":2},{"quantity":1650,"price":25.4,"orders":2},{"quantity":550,"price":25.35,"orders":1},{"quantity":550,"price":25.3,"orders":1}],"sell":[{"quantity":550,"price":25.6,"orders":1},{"quantity":1650,"price":25.65,"orders":3},{"quantity":3850,"price":25.7,"orders":7},{"quantity":1650,"price":25.75,"orders":3},{"quantity":1650,"price":25.8,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|127979","symbol":"TATAMOTORS25APR670PE","last_price":25.6,"volume":3856600,"average_price":22.61,"oi":2273700.0,"net_change":7.75,"total_buy_quantity":203500.0,"total_sell_quantity":109450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.85,"last_trade_time":"1743674391409","oi_day_high":2666400.0,"oi_day_low":2273700.0},"NSE_FO:ASTRAL25APR1300PE":{"ohlc":{"open":21.95,"high":23.65,"low":13.65,"close":14.45},"depth":{"buy":[{"quantity":367,"price":14.3,"orders":1},{"quantity":1101,"price":14.2,"orders":2},{"quantity":1101,"price":14.15,"orders":2},{"quantity":1101,"price":14.1,"orders":2},{"quantity":734,"price":14.05,"orders":1}],"sell":[{"quantity":367,"price":14.45,"orders":1},{"quantity":1468,"price":14.5,"orders":3},{"quantity":1835,"price":14.55,"orders":3},{"quantity":734,"price":14.6,"orders":2},{"quantity":367,"price":14.65,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|67719","symbol":"ASTRAL25APR1300PE","last_price":14.45,"volume":182032,"average_price":17.21,"oi":135056.0,"net_change":-6.15,"total_buy_quantity":90282.0,"total_sell_quantity":82942.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.0,"last_trade_time":"1743674395048","oi_day_high":146066.0,"oi_day_low":132120.0},"NSE_FO:GMRAIRPORT25APR76PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":33750,"price":0.55,"orders":2},{"quantity":95625,"price":0.5,"orders":9},{"quantity":106875,"price":0.45,"orders":8},{"quantity":101250,"price":0.4,"orders":7},{"quantity":151875,"price":0.35,"orders":6}],"sell":[{"quantity":33750,"price":0.6,"orders":5},{"quantity":22500,"price":0.65,"orders":4},{"quantity":22500,"price":0.7,"orders":4},{"quantity":28125,"price":0.75,"orders":4},{"quantity":28125,"price":0.8,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|108643","symbol":"GMRAIRPORT25APR76PE","last_price":0.55,"volume":1760625,"average_price":0.64,"oi":911250.0,"net_change":-0.65,"total_buy_quantity":1524375.0,"total_sell_quantity":1074375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1743674374165","oi_day_high":995625.0,"oi_day_low":731250.0},"NSE_FO:APOLLOTYRE25APR430CE":{"ohlc":{"open":9.85,"high":11.35,"low":8.5,"close":9.65},"depth":{"buy":[{"quantity":3400,"price":8.9,"orders":2},{"quantity":3400,"price":8.85,"orders":1},{"quantity":1700,"price":8.8,"orders":1},{"quantity":1700,"price":8.7,"orders":1},{"quantity":3400,"price":8.65,"orders":1}],"sell":[{"quantity":1700,"price":9.85,"orders":1},{"quantity":1700,"price":9.9,"orders":1},{"quantity":5100,"price":9.95,"orders":2},{"quantity":3400,"price":10.15,"orders":1},{"quantity":1700,"price":10.3,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|66866","symbol":"APOLLOTYRE25APR430CE","last_price":9.65,"volume":487900,"average_price":9.72,"oi":445400.0,"net_change":-2.45,"total_buy_quantity":241400.0,"total_sell_quantity":258400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1743674395217","oi_day_high":481100.0,"oi_day_low":430100.0},"NSE_FO:UNIONBANK25APR125PE":{"ohlc":{"open":3.45,"high":3.45,"low":1.75,"close":2.25},"depth":{"buy":[{"quantity":13275,"price":2.25,"orders":2},{"quantity":44250,"price":2.2,"orders":5},{"quantity":66375,"price":2.15,"orders":9},{"quantity":48675,"price":2.1,"orders":6},{"quantity":30975,"price":2.05,"orders":4}],"sell":[{"quantity":39825,"price":2.3,"orders":7},{"quantity":17700,"price":2.35,"orders":4},{"quantity":26550,"price":2.4,"orders":6},{"quantity":17700,"price":2.45,"orders":4},{"quantity":26550,"price":2.5,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|137708","symbol":"UNIONBANK25APR125PE","last_price":2.25,"volume":3354150,"average_price":2.48,"oi":1190325.0,"net_change":-0.95,"total_buy_quantity":1265550.0,"total_sell_quantity":933675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1743674397917","oi_day_high":1265550.0,"oi_day_low":1004475.0},"NSE_FO:MCX25APR5200PE":{"ohlc":{"open":186.65,"high":187.8,"low":140.5,"close":141.0},"depth":{"buy":[{"quantity":200,"price":138.2,"orders":1},{"quantity":200,"price":138.05,"orders":1},{"quantity":100,"price":137.1,"orders":1},{"quantity":100,"price":136.1,"orders":1},{"quantity":100,"price":134.95,"orders":1}],"sell":[{"quantity":200,"price":140.95,"orders":1},{"quantity":100,"price":142.2,"orders":1},{"quantity":100,"price":142.95,"orders":1},{"quantity":200,"price":143.0,"orders":1},{"quantity":100,"price":144.0,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|132019","symbol":"MCX25APR5200PE","last_price":141.0,"volume":87700,"average_price":159.16,"oi":72500.0,"net_change":8.05,"total_buy_quantity":12600.0,"total_sell_quantity":12400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":281.7,"last_trade_time":"1743674354291","oi_day_high":73100.0,"oi_day_low":64800.0},"NSE_FO:ICICIBANK25APR1340PE":{"ohlc":{"open":31.75,"high":34.35,"low":28.0,"close":31.85},"depth":{"buy":[{"quantity":700,"price":31.75,"orders":1},{"quantity":2100,"price":31.7,"orders":2},{"quantity":2800,"price":31.65,"orders":3},{"quantity":700,"price":31.35,"orders":1},{"quantity":1400,"price":31.3,"orders":2}],"sell":[{"quantity":2100,"price":32.05,"orders":3},{"quantity":3500,"price":32.1,"orders":5},{"quantity":700,"price":32.15,"orders":1},{"quantity":2100,"price":32.35,"orders":1},{"quantity":2100,"price":32.4,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|116724","symbol":"ICICIBANK25APR1340PE","last_price":31.85,"volume":1487500,"average_price":30.69,"oi":839300.0,"net_change":3.15,"total_buy_quantity":56000.0,"total_sell_quantity":98000.0,"lower_circuit_limit":4.1,"upper_circuit_limit":53.3,"last_trade_time":"1743674366744","oi_day_high":869400.0,"oi_day_low":746200.0},"NSE_FO:IGL25APR195CE":{"ohlc":{"open":10.45,"high":14.25,"low":10.15,"close":13.15},"depth":{"buy":[{"quantity":2750,"price":12.9,"orders":1},{"quantity":2750,"price":12.85,"orders":1},{"quantity":5500,"price":12.75,"orders":2},{"quantity":2750,"price":12.55,"orders":1},{"quantity":2750,"price":12.35,"orders":1}],"sell":[{"quantity":2750,"price":13.1,"orders":1},{"quantity":8250,"price":13.15,"orders":2},{"quantity":2750,"price":13.2,"orders":1},{"quantity":2750,"price":13.3,"orders":1},{"quantity":8250,"price":13.45,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|118880","symbol":"IGL25APR195CE","last_price":13.15,"volume":343750,"average_price":12.18,"oi":379500.0,"net_change":2.05,"total_buy_quantity":294250.0,"total_sell_quantity":222750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1743674393130","oi_day_high":390500.0,"oi_day_low":368500.0},"NSE_FO:CYIENT25APR1280PE":{"ohlc":{"open":88.75,"high":95.3,"low":77.8,"close":91.0},"depth":{"buy":[{"quantity":300,"price":81.95,"orders":1},{"quantity":300,"price":81.9,"orders":1},{"quantity":900,"price":79.45,"orders":1},{"quantity":900,"price":76.9,"orders":1},{"quantity":1200,"price":75.6,"orders":1}],"sell":[{"quantity":600,"price":85.05,"orders":2},{"quantity":300,"price":85.1,"orders":1},{"quantity":300,"price":85.3,"orders":1},{"quantity":300,"price":85.4,"orders":1},{"quantity":300,"price":85.8,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|102442","symbol":"CYIENT25APR1280PE","last_price":91.0,"volume":4500,"average_price":86.84,"oi":7200.0,"net_change":24.25,"total_buy_quantity":33300.0,"total_sell_quantity":34500.0,"lower_circuit_limit":12.4,"upper_circuit_limit":121.7,"last_trade_time":"1743666358153","oi_day_high":8400.0,"oi_day_low":7200.0},"NSE_FO:OIL25APR390PE":{"ohlc":{"open":13.9,"high":17.9,"low":13.5,"close":16.75},"depth":{"buy":[{"quantity":2150,"price":14.8,"orders":2},{"quantity":1075,"price":14.75,"orders":1},{"quantity":5375,"price":14.7,"orders":5},{"quantity":1075,"price":14.5,"orders":1},{"quantity":3225,"price":14.15,"orders":1}],"sell":[{"quantity":1075,"price":15.5,"orders":1},{"quantity":3225,"price":15.55,"orders":1},{"quantity":1075,"price":15.75,"orders":1},{"quantity":1075,"price":15.9,"orders":1},{"quantity":3225,"price":16.1,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|111259","symbol":"OIL25APR390PE","last_price":16.75,"volume":165550,"average_price":15.93,"oi":144050.0,"net_change":3.05,"total_buy_quantity":145125.0,"total_sell_quantity":192425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.7,"last_trade_time":"1743672537598","oi_day_high":154800.0,"oi_day_low":135450.0},"NSE_FO:INDIANB25APR550PE":{"ohlc":{"open":24.75,"high":24.95,"low":15.1,"close":18.5},"depth":{"buy":[{"quantity":950,"price":16.25,"orders":1},{"quantity":16150,"price":16.2,"orders":1},{"quantity":3800,"price":15.4,"orders":1},{"quantity":2850,"price":14.7,"orders":1},{"quantity":47500,"price":13.85,"orders":1}],"sell":[{"quantity":950,"price":18.85,"orders":1},{"quantity":950,"price":18.9,"orders":1},{"quantity":1900,"price":19.5,"orders":1},{"quantity":2850,"price":20.55,"orders":1},{"quantity":6650,"price":20.65,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|93380","symbol":"INDIANB25APR550PE","last_price":18.5,"volume":190000,"average_price":18.54,"oi":135850.0,"net_change":-10.15,"total_buy_quantity":150100.0,"total_sell_quantity":151050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.4,"last_trade_time":"1743673937352","oi_day_high":135850.0,"oi_day_low":100700.0},"NSE_FO:COALINDIA25APR395CE":{"ohlc":{"open":10.3,"high":12.55,"low":9.5,"close":10.7},"depth":{"buy":[{"quantity":5250,"price":10.6,"orders":4},{"quantity":7350,"price":10.55,"orders":6},{"quantity":2100,"price":10.5,"orders":2},{"quantity":3150,"price":10.45,"orders":2},{"quantity":3150,"price":10.35,"orders":1}],"sell":[{"quantity":1050,"price":10.7,"orders":1},{"quantity":7350,"price":10.75,"orders":5},{"quantity":2100,"price":10.8,"orders":2},{"quantity":3150,"price":10.85,"orders":2},{"quantity":1050,"price":10.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|75114","symbol":"COALINDIA25APR395CE","last_price":10.7,"volume":1505700,"average_price":10.85,"oi":353850.0,"net_change":-0.5,"total_buy_quantity":190050.0,"total_sell_quantity":212100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1743674383191","oi_day_high":442050.0,"oi_day_low":353850.0},"NSE_FO:HAL25APR4150CE":{"ohlc":{"open":202.15,"high":271.0,"low":195.25,"close":263.4},"depth":{"buy":[{"quantity":150,"price":263.7,"orders":1},{"quantity":150,"price":263.65,"orders":1},{"quantity":300,"price":263.4,"orders":1},{"quantity":150,"price":263.35,"orders":1},{"quantity":300,"price":256.05,"orders":1}],"sell":[{"quantity":150,"price":269.1,"orders":1},{"quantity":300,"price":269.15,"orders":1},{"quantity":150,"price":269.25,"orders":1},{"quantity":150,"price":269.35,"orders":1},{"quantity":450,"price":272.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|85332","symbol":"HAL25APR4150CE","last_price":263.4,"volume":71550,"average_price":233.77,"oi":89700.0,"net_change":38.1,"total_buy_quantity":14400.0,"total_sell_quantity":18600.0,"lower_circuit_limit":35.35,"upper_circuit_limit":415.25,"last_trade_time":"1743674380683","oi_day_high":96600.0,"oi_day_low":89250.0},"NSE_FO:IRFC25APR125PE":{"ohlc":{"open":4.5,"high":4.6,"low":2.6,"close":2.8},"depth":{"buy":[{"quantity":17625,"price":2.75,"orders":5},{"quantity":24675,"price":2.7,"orders":7},{"quantity":28200,"price":2.65,"orders":5},{"quantity":31725,"price":2.6,"orders":4},{"quantity":35250,"price":2.55,"orders":4}],"sell":[{"quantity":31725,"price":2.85,"orders":9},{"quantity":21150,"price":2.9,"orders":5},{"quantity":14100,"price":2.95,"orders":4},{"quantity":35250,"price":3.0,"orders":8},{"quantity":14100,"price":3.05,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|123474","symbol":"IRFC25APR125PE","last_price":2.8,"volume":8400075,"average_price":3.29,"oi":2354700.0,"net_change":-1.15,"total_buy_quantity":958800.0,"total_sell_quantity":987000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1743674391798","oi_day_high":2820000.0,"oi_day_low":1487550.0},"NSE_FO:NATIONALUM25APR180PE":{"ohlc":{"open":9.0,"high":12.15,"low":9.0,"close":10.25},"depth":{"buy":[{"quantity":3750,"price":10.35,"orders":1},{"quantity":3750,"price":10.3,"orders":1},{"quantity":3750,"price":10.2,"orders":1},{"quantity":3750,"price":10.1,"orders":1},{"quantity":15000,"price":10.05,"orders":2}],"sell":[{"quantity":11250,"price":10.55,"orders":2},{"quantity":11250,"price":10.65,"orders":2},{"quantity":18750,"price":10.75,"orders":2},{"quantity":7500,"price":10.85,"orders":1},{"quantity":7500,"price":10.9,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|52773","symbol":"NATIONALUM25APR180PE","last_price":10.25,"volume":731250,"average_price":10.67,"oi":2917500.0,"net_change":0.55,"total_buy_quantity":378750.0,"total_sell_quantity":438750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1743674340003","oi_day_high":2977500.0,"oi_day_low":2917500.0},"NSE_FO:ABCAPITAL25APR185CE":{"ohlc":{"open":8.0,"high":11.7,"low":7.8,"close":11.3},"depth":{"buy":[{"quantity":10800,"price":11.25,"orders":3},{"quantity":2700,"price":11.2,"orders":1},{"quantity":2700,"price":11.15,"orders":1},{"quantity":2700,"price":11.1,"orders":1},{"quantity":2700,"price":11.05,"orders":1}],"sell":[{"quantity":2700,"price":11.35,"orders":1},{"quantity":5400,"price":11.4,"orders":2},{"quantity":2700,"price":11.5,"orders":1},{"quantity":5400,"price":11.55,"orders":2},{"quantity":2700,"price":11.6,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|83774","symbol":"ABCAPITAL25APR185CE","last_price":11.3,"volume":618300,"average_price":10.02,"oi":1625400.0,"net_change":1.65,"total_buy_quantity":334800.0,"total_sell_quantity":502200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1743674296783","oi_day_high":1641600.0,"oi_day_low":1601100.0},"NSE_FO:TITAGARH25APR820CE":{"ohlc":{"open":37.25,"high":44.0,"low":30.0,"close":43.35},"depth":{"buy":[{"quantity":625,"price":43.05,"orders":1},{"quantity":4375,"price":43.0,"orders":4},{"quantity":625,"price":42.8,"orders":1},{"quantity":2500,"price":42.65,"orders":2},{"quantity":625,"price":42.6,"orders":1}],"sell":[{"quantity":625,"price":43.35,"orders":1},{"quantity":1875,"price":43.4,"orders":2},{"quantity":625,"price":43.5,"orders":1},{"quantity":1250,"price":43.55,"orders":2},{"quantity":3125,"price":43.6,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|133435","symbol":"TITAGARH25APR820CE","last_price":43.35,"volume":1633125,"average_price":39.01,"oi":856250.0,"net_change":5.1,"total_buy_quantity":155000.0,"total_sell_quantity":193125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.25,"last_trade_time":"1743674396213","oi_day_high":981250.0,"oi_day_low":856250.0},"NSE_FO:SHREECEM25APR30250CE":{"ohlc":{"open":917.7,"high":1000.35,"low":917.7,"close":1000.35},"depth":{"buy":[{"quantity":75,"price":1091.35,"orders":1},{"quantity":25,"price":1091.3,"orders":1},{"quantity":50,"price":1091.25,"orders":2},{"quantity":25,"price":1091.2,"orders":1},{"quantity":250,"price":1072.35,"orders":3}],"sell":[{"quantity":25,"price":1389.85,"orders":1},{"quantity":75,"price":1389.9,"orders":1},{"quantity":25,"price":1390.1,"orders":1},{"quantity":75,"price":1397.6,"orders":1},{"quantity":75,"price":1404.15,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|122153","symbol":"SHREECEM25APR30250CE","last_price":1000.35,"volume":175,"average_price":947.01,"oi":750.0,"net_change":126.35,"total_buy_quantity":1050.0,"total_sell_quantity":750.0,"lower_circuit_limit":152.0,"upper_circuit_limit":1596.0,"last_trade_time":"1743655879971","oi_day_high":750.0,"oi_day_low":750.0},"NSE_FO:GLENMARK25APR1520PE":{"ohlc":{"open":35.95,"high":46.8,"low":28.25,"close":35.05},"depth":{"buy":[{"quantity":650,"price":34.9,"orders":2},{"quantity":325,"price":34.85,"orders":1},{"quantity":325,"price":34.75,"orders":1},{"quantity":975,"price":34.5,"orders":1},{"quantity":325,"price":34.45,"orders":1}],"sell":[{"quantity":650,"price":35.75,"orders":2},{"quantity":975,"price":36.65,"orders":1},{"quantity":325,"price":36.7,"orders":1},{"quantity":3250,"price":36.75,"orders":1},{"quantity":975,"price":37.05,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|108324","symbol":"GLENMARK25APR1520PE","last_price":35.05,"volume":223275,"average_price":36.57,"oi":59800.0,"net_change":-15.3,"total_buy_quantity":66625.0,"total_sell_quantity":68575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.25,"last_trade_time":"1743674386789","oi_day_high":66950.0,"oi_day_low":53625.0},"NSE_FO:CAMS25APR3700CE":{"ohlc":{"open":148.45,"high":208.0,"low":120.0,"close":196.95},"depth":{"buy":[{"quantity":250,"price":195.05,"orders":1},{"quantity":250,"price":194.45,"orders":1},{"quantity":125,"price":194.4,"orders":1},{"quantity":375,"price":194.25,"orders":1},{"quantity":250,"price":190.05,"orders":1}],"sell":[{"quantity":125,"price":197.3,"orders":1},{"quantity":250,"price":197.95,"orders":1},{"quantity":250,"price":199.85,"orders":1},{"quantity":375,"price":199.9,"orders":1},{"quantity":250,"price":199.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|72528","symbol":"CAMS25APR3700CE","last_price":196.95,"volume":92625,"average_price":165.34,"oi":56500.0,"net_change":26.35,"total_buy_quantity":11375.0,"total_sell_quantity":19250.0,"lower_circuit_limit":2.2,"upper_circuit_limit":339.0,"last_trade_time":"1743674392140","oi_day_high":57375.0,"oi_day_low":54000.0},"NSE_FO:LUPIN25APR2020PE":{"ohlc":{"open":31.7,"high":37.15,"low":22.65,"close":31.0},"depth":{"buy":[{"quantity":425,"price":30.05,"orders":1},{"quantity":425,"price":30.0,"orders":1},{"quantity":425,"price":29.75,"orders":1},{"quantity":425,"price":29.05,"orders":1},{"quantity":425,"price":29.0,"orders":1}],"sell":[{"quantity":1275,"price":31.55,"orders":3},{"quantity":425,"price":31.8,"orders":1},{"quantity":425,"price":32.35,"orders":1},{"quantity":425,"price":32.45,"orders":1},{"quantity":425,"price":33.55,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|102838","symbol":"LUPIN25APR2020PE","last_price":31.0,"volume":248625,"average_price":30.16,"oi":49300.0,"net_change":-36.35,"total_buy_quantity":82450.0,"total_sell_quantity":63325.0,"lower_circuit_limit":0.45,"upper_circuit_limit":118.55,"last_trade_time":"1743674347242","oi_day_high":50575.0,"oi_day_low":37825.0},"NSE_FO:INDUSINDBK25APR670PE":{"ohlc":{"open":20.4,"high":20.95,"low":13.5,"close":15.5},"depth":{"buy":[{"quantity":2500,"price":15.35,"orders":3},{"quantity":2000,"price":15.3,"orders":3},{"quantity":1000,"price":15.25,"orders":2},{"quantity":1500,"price":15.2,"orders":2},{"quantity":500,"price":15.15,"orders":1}],"sell":[{"quantity":2000,"price":15.55,"orders":3},{"quantity":2000,"price":15.6,"orders":2},{"quantity":2500,"price":15.65,"orders":3},{"quantity":1500,"price":15.7,"orders":2},{"quantity":1000,"price":15.75,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|42530","symbol":"INDUSINDBK25APR670PE","last_price":15.5,"volume":541500,"average_price":16.58,"oi":355000.0,"net_change":-3.6,"total_buy_quantity":138000.0,"total_sell_quantity":114500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.25,"last_trade_time":"1743674254829","oi_day_high":411500.0,"oi_day_low":355000.0},"NSE_FO:JSL25APR580PE":{"ohlc":{"open":17.1,"high":17.4,"low":12.8,"close":13.95},"depth":{"buy":[{"quantity":775,"price":12.1,"orders":1},{"quantity":21700,"price":12.05,"orders":1},{"quantity":2325,"price":10.8,"orders":1},{"quantity":3875,"price":10.65,"orders":1},{"quantity":2325,"price":9.45,"orders":1}],"sell":[{"quantity":775,"price":14.95,"orders":1},{"quantity":2325,"price":15.0,"orders":1},{"quantity":2325,"price":15.75,"orders":1},{"quantity":2325,"price":15.85,"orders":1},{"quantity":2325,"price":16.35,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|125022","symbol":"JSL25APR580PE","last_price":13.95,"volume":38750,"average_price":14.84,"oi":66650.0,"net_change":-3.15,"total_buy_quantity":139500.0,"total_sell_quantity":131750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1743672776697","oi_day_high":66650.0,"oi_day_low":57350.0},"NSE_FO:BRITANNIA25APR4850CE":{"ohlc":{"open":231.85,"high":274.5,"low":203.75,"close":270.3},"depth":{"buy":[{"quantity":100,"price":260.9,"orders":1},{"quantity":200,"price":260.85,"orders":2},{"quantity":100,"price":260.75,"orders":1},{"quantity":100,"price":260.3,"orders":1},{"quantity":100,"price":259.35,"orders":1}],"sell":[{"quantity":100,"price":271.85,"orders":1},{"quantity":100,"price":271.9,"orders":1},{"quantity":200,"price":271.95,"orders":1},{"quantity":100,"price":301.3,"orders":1},{"quantity":300,"price":301.35,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|71951","symbol":"BRITANNIA25APR4850CE","last_price":270.3,"volume":6100,"average_price":246.17,"oi":15900.0,"net_change":22.5,"total_buy_quantity":12700.0,"total_sell_quantity":11500.0,"lower_circuit_limit":96.25,"upper_circuit_limit":399.35,"last_trade_time":"1743674248541","oi_day_high":17500.0,"oi_day_low":15900.0},"NSE_FO:DIXON25APR13500PE":{"ohlc":{"open":634.9,"high":766.4,"low":505.0,"close":518.0},"depth":{"buy":[{"quantity":50,"price":516.9,"orders":1},{"quantity":50,"price":516.85,"orders":1},{"quantity":50,"price":516.75,"orders":1},{"quantity":50,"price":516.6,"orders":1},{"quantity":100,"price":516.2,"orders":1}],"sell":[{"quantity":50,"price":521.3,"orders":1},{"quantity":150,"price":521.4,"orders":2},{"quantity":50,"price":521.45,"orders":1},{"quantity":100,"price":521.85,"orders":1},{"quantity":50,"price":521.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|104646","symbol":"DIXON25APR13500PE","last_price":518.0,"volume":198250,"average_price":606.63,"oi":60750.0,"net_change":-46.55,"total_buy_quantity":6450.0,"total_sell_quantity":7200.0,"lower_circuit_limit":53.7,"upper_circuit_limit":1075.4,"last_trade_time":"1743674398207","oi_day_high":60750.0,"oi_day_low":42550.0},"NSE_FO:RELIANCE25APR1280PE":{"ohlc":{"open":48.1,"high":49.25,"low":36.05,"close":39.4},"depth":{"buy":[{"quantity":500,"price":39.3,"orders":1},{"quantity":1000,"price":39.2,"orders":2},{"quantity":500,"price":39.15,"orders":1},{"quantity":1000,"price":39.1,"orders":2},{"quantity":500,"price":39.05,"orders":1}],"sell":[{"quantity":500,"price":39.5,"orders":1},{"quantity":500,"price":39.55,"orders":1},{"quantity":2500,"price":39.6,"orders":3},{"quantity":500,"price":39.65,"orders":1},{"quantity":500,"price":39.7,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|141564","symbol":"RELIANCE25APR1280PE","last_price":39.4,"volume":473500,"average_price":40.2,"oi":1336500.0,"net_change":1.2,"total_buy_quantity":43500.0,"total_sell_quantity":84000.0,"lower_circuit_limit":7.8,"upper_circuit_limit":96.9,"last_trade_time":"1743674396880","oi_day_high":1376500.0,"oi_day_low":1334500.0},"NSE_FO:INDHOTEL25APR790PE":{"ohlc":{"open":10.25,"high":10.45,"low":7.25,"close":8.0},"depth":{"buy":[{"quantity":2000,"price":7.85,"orders":2},{"quantity":1000,"price":7.8,"orders":1},{"quantity":1000,"price":7.75,"orders":1},{"quantity":5000,"price":7.7,"orders":2},{"quantity":4000,"price":7.65,"orders":1}],"sell":[{"quantity":3000,"price":8.0,"orders":2},{"quantity":5000,"price":8.05,"orders":3},{"quantity":3000,"price":8.1,"orders":2},{"quantity":5000,"price":8.15,"orders":3},{"quantity":2000,"price":8.2,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|93170","symbol":"INDHOTEL25APR790PE","last_price":8.0,"volume":421000,"average_price":8.95,"oi":198000.0,"net_change":-0.95,"total_buy_quantity":365000.0,"total_sell_quantity":175000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1743674365688","oi_day_high":199000.0,"oi_day_low":168000.0},"NSE_FO:AMBUJACEM25APR545PE":{"ohlc":{"open":15.05,"high":15.8,"low":14.35,"close":14.65},"depth":{"buy":[{"quantity":1800,"price":14.5,"orders":2},{"quantity":900,"price":13.4,"orders":1},{"quantity":19800,"price":13.35,"orders":1},{"quantity":900,"price":12.15,"orders":1},{"quantity":45000,"price":12.1,"orders":1}],"sell":[{"quantity":1800,"price":14.7,"orders":2},{"quantity":900,"price":15.65,"orders":1},{"quantity":900,"price":16.5,"orders":1},{"quantity":18000,"price":16.55,"orders":1},{"quantity":900,"price":17.3,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|65755","symbol":"AMBUJACEM25APR545PE","last_price":14.65,"volume":154800,"average_price":15.08,"oi":89100.0,"net_change":-5.4,"total_buy_quantity":122400.0,"total_sell_quantity":81000.0,"lower_circuit_limit":2.8,"upper_circuit_limit":42.8,"last_trade_time":"1743674361551","oi_day_high":89100.0,"oi_day_low":34200.0},"NSE_FO:MANAPPURAM25APR235CE":{"ohlc":{"open":6.85,"high":7.65,"low":5.65,"close":6.5},"depth":{"buy":[{"quantity":12000,"price":6.6,"orders":1},{"quantity":6000,"price":6.55,"orders":2},{"quantity":6000,"price":6.5,"orders":2},{"quantity":3000,"price":6.45,"orders":1},{"quantity":3000,"price":6.4,"orders":1}],"sell":[{"quantity":12000,"price":6.65,"orders":4},{"quantity":9000,"price":6.7,"orders":3},{"quantity":15000,"price":6.75,"orders":2},{"quantity":3000,"price":6.8,"orders":1},{"quantity":3000,"price":6.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|131088","symbol":"MANAPPURAM25APR235CE","last_price":6.5,"volume":2130000,"average_price":6.63,"oi":3216000.0,"net_change":-0.4,"total_buy_quantity":351000.0,"total_sell_quantity":972000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1743674399440","oi_day_high":3258000.0,"oi_day_low":2976000.0},"NSE_FO:ADANIGREEN25APR960PE":{"ohlc":{"open":56.85,"high":57.65,"low":39.8,"close":44.15},"depth":{"buy":[{"quantity":375,"price":43.05,"orders":1},{"quantity":375,"price":43.0,"orders":1},{"quantity":1125,"price":42.9,"orders":2},{"quantity":750,"price":42.35,"orders":1},{"quantity":750,"price":42.0,"orders":1}],"sell":[{"quantity":1125,"price":44.05,"orders":2},{"quantity":375,"price":44.15,"orders":1},{"quantity":750,"price":44.3,"orders":1},{"quantity":750,"price":44.6,"orders":1},{"quantity":750,"price":44.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|86314","symbol":"ADANIGREEN25APR960PE","last_price":44.15,"volume":400125,"average_price":44.81,"oi":310875.0,"net_change":-9.6,"total_buy_quantity":78750.0,"total_sell_quantity":82500.0,"lower_circuit_limit":3.1,"upper_circuit_limit":104.4,"last_trade_time":"1743674392487","oi_day_high":314625.0,"oi_day_low":209250.0},"NSE_FO:TVSMOTOR25APR2460PE":{"ohlc":{"open":65.25,"high":73.85,"low":47.35,"close":54.4},"depth":{"buy":[{"quantity":350,"price":50.0,"orders":1},{"quantity":350,"price":49.8,"orders":1},{"quantity":350,"price":49.65,"orders":1},{"quantity":5250,"price":49.35,"orders":1},{"quantity":350,"price":44.05,"orders":1}],"sell":[{"quantity":700,"price":55.8,"orders":2},{"quantity":350,"price":56.0,"orders":1},{"quantity":350,"price":56.6,"orders":1},{"quantity":350,"price":60.0,"orders":1},{"quantity":3500,"price":61.15,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|136112","symbol":"TVSMOTOR25APR2460PE","last_price":54.4,"volume":117600,"average_price":60.19,"oi":66850.0,"net_change":2.35,"total_buy_quantity":32550.0,"total_sell_quantity":33600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.75,"last_trade_time":"1743674001582","oi_day_high":69300.0,"oi_day_low":55650.0},"NSE_FO:HINDALCO25APR690PE":{"ohlc":{"open":37.35,"high":44.85,"low":36.35,"close":40.1},"depth":{"buy":[{"quantity":1400,"price":40.15,"orders":1},{"quantity":1400,"price":40.1,"orders":1},{"quantity":1400,"price":39.95,"orders":1},{"quantity":1400,"price":39.9,"orders":1},{"quantity":1400,"price":39.6,"orders":1}],"sell":[{"quantity":1400,"price":40.45,"orders":1},{"quantity":1400,"price":40.5,"orders":1},{"quantity":1400,"price":40.55,"orders":1},{"quantity":1400,"price":40.6,"orders":1},{"quantity":1400,"price":41.35,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|88459","symbol":"HINDALCO25APR690PE","last_price":40.1,"volume":711200,"average_price":39.96,"oi":515200.0,"net_change":7.0,"total_buy_quantity":154000.0,"total_sell_quantity":131600.0,"lower_circuit_limit":8.5,"upper_circuit_limit":57.7,"last_trade_time":"1743674225393","oi_day_high":744800.0,"oi_day_low":508200.0},"NSE_FO:SHRIRAMFIN25APR680PE":{"ohlc":{"open":40.2,"high":41.1,"low":32.5,"close":35.7},"depth":{"buy":[{"quantity":1500,"price":34.9,"orders":2},{"quantity":750,"price":34.85,"orders":1},{"quantity":750,"price":34.75,"orders":1},{"quantity":750,"price":34.65,"orders":1},{"quantity":750,"price":34.55,"orders":1}],"sell":[{"quantity":1500,"price":35.85,"orders":2},{"quantity":1500,"price":35.9,"orders":1},{"quantity":2250,"price":35.95,"orders":2},{"quantity":1500,"price":36.0,"orders":1},{"quantity":750,"price":36.05,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|144636","symbol":"SHRIRAMFIN25APR680PE","last_price":35.7,"volume":88500,"average_price":36.1,"oi":160500.0,"net_change":-12.25,"total_buy_quantity":34500.0,"total_sell_quantity":97500.0,"lower_circuit_limit":17.0,"upper_circuit_limit":75.6,"last_trade_time":"1743674372468","oi_day_high":162000.0,"oi_day_low":148500.0},"NSE_FO:KPITTECH25APR1340CE":{"ohlc":{"open":33.8,"high":33.8,"low":10.55,"close":11.65},"depth":{"buy":[{"quantity":1200,"price":11.3,"orders":2},{"quantity":800,"price":11.25,"orders":1},{"quantity":800,"price":11.05,"orders":1},{"quantity":400,"price":10.9,"orders":1},{"quantity":800,"price":10.85,"orders":1}],"sell":[{"quantity":800,"price":11.75,"orders":2},{"quantity":400,"price":11.8,"orders":1},{"quantity":800,"price":11.9,"orders":1},{"quantity":1600,"price":11.95,"orders":3},{"quantity":800,"price":12.0,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|100248","symbol":"KPITTECH25APR1340CE","last_price":11.65,"volume":218000,"average_price":13.93,"oi":72400.0,"net_change":-23.25,"total_buy_quantity":183600.0,"total_sell_quantity":72400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.7,"last_trade_time":"1743674377036","oi_day_high":72400.0,"oi_day_low":26400.0},"NSE_FO:ABFRL25APR255CE":{"ohlc":{"open":14.05,"high":15.5,"low":13.25,"close":14.65},"depth":{"buy":[{"quantity":2600,"price":14.4,"orders":1},{"quantity":2600,"price":14.1,"orders":1},{"quantity":5200,"price":14.0,"orders":2},{"quantity":2600,"price":13.95,"orders":1},{"quantity":5200,"price":13.85,"orders":1}],"sell":[{"quantity":5200,"price":14.65,"orders":2},{"quantity":2600,"price":15.2,"orders":1},{"quantity":2600,"price":15.3,"orders":1},{"quantity":5200,"price":15.8,"orders":1},{"quantity":10400,"price":15.85,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|63984","symbol":"ABFRL25APR255CE","last_price":14.65,"volume":75400,"average_price":14.79,"oi":208000.0,"net_change":2.0,"total_buy_quantity":273000.0,"total_sell_quantity":312000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1743674366959","oi_day_high":231400.0,"oi_day_low":208000.0},"NSE_FO:RBLBANK25APR177.5PE":{"ohlc":{"open":10.5,"high":10.5,"low":7.5,"close":7.95},"depth":{"buy":[{"quantity":2500,"price":7.8,"orders":1},{"quantity":10000,"price":7.75,"orders":3},{"quantity":10000,"price":7.7,"orders":2},{"quantity":2500,"price":7.65,"orders":1},{"quantity":2500,"price":7.6,"orders":1}],"sell":[{"quantity":2500,"price":7.9,"orders":1},{"quantity":2500,"price":7.95,"orders":1},{"quantity":2500,"price":8.05,"orders":1},{"quantity":2500,"price":8.1,"orders":1},{"quantity":2500,"price":8.25,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|119298","symbol":"RBLBANK25APR177.5PE","last_price":7.95,"volume":357500,"average_price":8.05,"oi":307500.0,"net_change":-2.7,"total_buy_quantity":402500.0,"total_sell_quantity":332500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1743674368907","oi_day_high":307500.0,"oi_day_low":130000.0},"NSE_FO:INDIGO25APR5150PE":{"ohlc":{"open":170.05,"high":218.4,"low":170.05,"close":198.2},"depth":{"buy":[{"quantity":300,"price":193.55,"orders":1},{"quantity":300,"price":192.05,"orders":1},{"quantity":300,"price":183.2,"orders":1},{"quantity":300,"price":182.65,"orders":1},{"quantity":600,"price":182.6,"orders":1}],"sell":[{"quantity":150,"price":195.5,"orders":1},{"quantity":300,"price":204.15,"orders":1},{"quantity":150,"price":204.2,"orders":1},{"quantity":300,"price":206.75,"orders":1},{"quantity":300,"price":215.4,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|93834","symbol":"INDIGO25APR5150PE","last_price":198.2,"volume":6000,"average_price":198.13,"oi":10500.0,"net_change":35.25,"total_buy_quantity":10500.0,"total_sell_quantity":14700.0,"lower_circuit_limit":14.2,"upper_circuit_limit":311.7,"last_trade_time":"1743674106885","oi_day_high":12300.0,"oi_day_low":10500.0},"NSE_FO:SBILIFE25APR1540CE":{"ohlc":{"open":44.95,"high":47.65,"low":36.45,"close":36.8},"depth":{"buy":[{"quantity":750,"price":36.45,"orders":2},{"quantity":375,"price":36.35,"orders":1},{"quantity":375,"price":35.5,"orders":1},{"quantity":1125,"price":35.45,"orders":3},{"quantity":375,"price":35.15,"orders":1}],"sell":[{"quantity":750,"price":36.85,"orders":2},{"quantity":375,"price":37.0,"orders":1},{"quantity":375,"price":37.1,"orders":1},{"quantity":375,"price":37.2,"orders":1},{"quantity":750,"price":37.25,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|121211","symbol":"SBILIFE25APR1540CE","last_price":36.8,"volume":259500,"average_price":40.47,"oi":148500.0,"net_change":-12.25,"total_buy_quantity":18750.0,"total_sell_quantity":55875.0,"lower_circuit_limit":6.7,"upper_circuit_limit":91.4,"last_trade_time":"1743674395074","oi_day_high":148500.0,"oi_day_low":90375.0},"NSE_FO:ICICIPRULI25APR590PE":{"ohlc":{"open":33.0,"high":34.3,"low":31.35,"close":32.6},"depth":{"buy":[{"quantity":750,"price":31.35,"orders":1},{"quantity":750,"price":31.3,"orders":1},{"quantity":750,"price":31.15,"orders":1},{"quantity":2250,"price":29.3,"orders":1},{"quantity":2250,"price":28.9,"orders":1}],"sell":[{"quantity":750,"price":32.8,"orders":1},{"quantity":750,"price":32.85,"orders":1},{"quantity":3750,"price":34.25,"orders":1},{"quantity":7500,"price":34.45,"orders":3},{"quantity":7500,"price":35.3,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|91033","symbol":"ICICIPRULI25APR590PE","last_price":32.6,"volume":42000,"average_price":32.82,"oi":69000.0,"net_change":1.15,"total_buy_quantity":82500.0,"total_sell_quantity":47250.0,"lower_circuit_limit":9.8,"upper_circuit_limit":49.8,"last_trade_time":"1743673948062","oi_day_high":77250.0,"oi_day_low":69000.0},"NSE_FO:DALBHARAT25APR1820PE":{"ohlc":{"open":45.5,"high":47.45,"low":26.65,"close":30.75},"depth":{"buy":[{"quantity":275,"price":30.55,"orders":1},{"quantity":8250,"price":28.0,"orders":1},{"quantity":275,"price":27.1,"orders":1},{"quantity":275,"price":23.15,"orders":1},{"quantity":1100,"price":23.1,"orders":1}],"sell":[{"quantity":275,"price":32.7,"orders":1},{"quantity":275,"price":33.0,"orders":1},{"quantity":275,"price":35.95,"orders":1},{"quantity":825,"price":36.0,"orders":2},{"quantity":275,"price":37.65,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|78404","symbol":"DALBHARAT25APR1820PE","last_price":30.75,"volume":22275,"average_price":33.32,"oi":18150.0,"net_change":-18.7,"total_buy_quantity":55825.0,"total_sell_quantity":17875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.9,"last_trade_time":"1743674392341","oi_day_high":22275.0,"oi_day_low":16775.0},"NSE_FO:ZYDUSLIFE25APR890PE":{"ohlc":{"open":10.75,"high":19.3,"low":10.5,"close":19.1},"depth":{"buy":[{"quantity":900,"price":18.0,"orders":1},{"quantity":900,"price":17.95,"orders":1},{"quantity":900,"price":17.85,"orders":1},{"quantity":900,"price":17.8,"orders":1},{"quantity":2700,"price":17.75,"orders":1}],"sell":[{"quantity":900,"price":19.2,"orders":1},{"quantity":900,"price":19.35,"orders":1},{"quantity":2700,"price":19.65,"orders":1},{"quantity":2700,"price":19.85,"orders":1},{"quantity":2700,"price":19.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|140822","symbol":"ZYDUSLIFE25APR890PE","last_price":19.1,"volume":540900,"average_price":15.17,"oi":123300.0,"net_change":-6.0,"total_buy_quantity":123300.0,"total_sell_quantity":173700.0,"lower_circuit_limit":4.0,"upper_circuit_limit":45.1,"last_trade_time":"1743674395185","oi_day_high":162900.0,"oi_day_low":119700.0},"NSE_FO:IOC25APR130PE":{"ohlc":{"open":3.25,"high":3.25,"low":2.1,"close":2.7},"depth":{"buy":[{"quantity":19500,"price":2.65,"orders":2},{"quantity":78000,"price":2.6,"orders":8},{"quantity":39000,"price":2.55,"orders":6},{"quantity":53625,"price":2.5,"orders":7},{"quantity":29250,"price":2.45,"orders":3}],"sell":[{"quantity":14625,"price":2.7,"orders":3},{"quantity":58500,"price":2.75,"orders":10},{"quantity":29250,"price":2.8,"orders":5},{"quantity":53625,"price":2.85,"orders":7},{"quantity":29250,"price":2.9,"orders":5}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|121924","symbol":"IOC25APR130PE","last_price":2.7,"volume":4368000,"average_price":2.68,"oi":4509375.0,"net_change":-0.15,"total_buy_quantity":1233375.0,"total_sell_quantity":1145625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1743674393573","oi_day_high":4577625.0,"oi_day_low":4333875.0},"NSE_FO:FEDERALBNK25APR197.5CE":{"ohlc":{"open":2.4,"high":4.05,"low":1.95,"close":4.0},"depth":{"buy":[{"quantity":20000,"price":3.95,"orders":4},{"quantity":15000,"price":3.9,"orders":3},{"quantity":40000,"price":3.85,"orders":4},{"quantity":15000,"price":3.8,"orders":3},{"quantity":30000,"price":3.75,"orders":4}],"sell":[{"quantity":35000,"price":4.05,"orders":5},{"quantity":55000,"price":4.1,"orders":7},{"quantity":40000,"price":4.15,"orders":5},{"quantity":60000,"price":4.2,"orders":6},{"quantity":25000,"price":4.25,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|82217","symbol":"FEDERALBNK25APR197.5CE","last_price":4.0,"volume":2790000,"average_price":3.03,"oi":1100000.0,"net_change":1.1,"total_buy_quantity":1175000.0,"total_sell_quantity":1080000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1743674378575","oi_day_high":1165000.0,"oi_day_low":990000.0},"NSE_FO:ESCORTS25APR3300CE":{"ohlc":{"open":79.55,"high":99.0,"low":67.95,"close":94.65},"depth":{"buy":[{"quantity":300,"price":93.85,"orders":1},{"quantity":150,"price":93.8,"orders":1},{"quantity":300,"price":92.6,"orders":1},{"quantity":450,"price":92.55,"orders":1},{"quantity":150,"price":92.45,"orders":1}],"sell":[{"quantity":300,"price":95.65,"orders":1},{"quantity":150,"price":95.7,"orders":1},{"quantity":300,"price":95.95,"orders":1},{"quantity":450,"price":96.95,"orders":1},{"quantity":300,"price":97.0,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|106549","symbol":"ESCORTS25APR3300CE","last_price":94.65,"volume":194250,"average_price":87.18,"oi":74400.0,"net_change":11.3,"total_buy_quantity":33300.0,"total_sell_quantity":30750.0,"lower_circuit_limit":3.15,"upper_circuit_limit":163.55,"last_trade_time":"1743674370523","oi_day_high":79200.0,"oi_day_low":66900.0},"NSE_FO:IRFC25APR125CE":{"ohlc":{"open":5.55,"high":7.2,"low":5.4,"close":6.75},"depth":{"buy":[{"quantity":3525,"price":6.75,"orders":1},{"quantity":14100,"price":6.7,"orders":4},{"quantity":10575,"price":6.65,"orders":3},{"quantity":21150,"price":6.6,"orders":4},{"quantity":7050,"price":6.55,"orders":2}],"sell":[{"quantity":14100,"price":6.85,"orders":3},{"quantity":10575,"price":6.9,"orders":3},{"quantity":14100,"price":6.95,"orders":2},{"quantity":14100,"price":7.0,"orders":3},{"quantity":7050,"price":7.1,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|123472","symbol":"IRFC25APR125CE","last_price":6.75,"volume":3274725,"average_price":6.45,"oi":1981050.0,"net_change":0.45,"total_buy_quantity":479400.0,"total_sell_quantity":623925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1743674340005","oi_day_high":2107950.0,"oi_day_low":1956375.0},"NSE_FO:SHREECEM25APR30250PE":{"ohlc":{"open":670.0,"high":670.0,"low":425.0,"close":442.25},"depth":{"buy":[{"quantity":25,"price":429.3,"orders":1},{"quantity":25,"price":429.25,"orders":1},{"quantity":25,"price":392.35,"orders":1},{"quantity":75,"price":392.3,"orders":1},{"quantity":25,"price":377.15,"orders":1}],"sell":[{"quantity":25,"price":448.55,"orders":1},{"quantity":25,"price":448.6,"orders":1},{"quantity":25,"price":467.55,"orders":1},{"quantity":25,"price":467.6,"orders":1},{"quantity":25,"price":493.5,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|122194","symbol":"SHREECEM25APR30250PE","last_price":442.25,"volume":1175,"average_price":547.48,"oi":850.0,"net_change":-225.3,"total_buy_quantity":1575.0,"total_sell_quantity":1650.0,"lower_circuit_limit":58.95,"upper_circuit_limit":1276.15,"last_trade_time":"1743674330772","oi_day_high":850.0,"oi_day_low":575.0},"NSE_FO:TATATECH25APR690CE":{"ohlc":{"open":13.0,"high":18.05,"low":12.5,"close":14.35},"depth":{"buy":[{"quantity":2100,"price":13.3,"orders":2},{"quantity":700,"price":13.15,"orders":1},{"quantity":2100,"price":12.6,"orders":1},{"quantity":1400,"price":12.55,"orders":1},{"quantity":2100,"price":12.4,"orders":1}],"sell":[{"quantity":1400,"price":13.65,"orders":1},{"quantity":700,"price":13.7,"orders":1},{"quantity":1400,"price":13.95,"orders":1},{"quantity":2100,"price":14.0,"orders":2},{"quantity":1400,"price":14.05,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|130623","symbol":"TATATECH25APR690CE","last_price":14.35,"volume":97300,"average_price":15.02,"oi":93100.0,"net_change":-2.95,"total_buy_quantity":177100.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1743674390179","oi_day_high":100800.0,"oi_day_low":84700.0},"NSE_FO:PATANJALI25APR1780CE":{"ohlc":{"open":116.0,"high":116.0,"low":116.0,"close":116.0},"depth":{"buy":[{"quantity":300,"price":124.2,"orders":1},{"quantity":600,"price":124.15,"orders":2},{"quantity":300,"price":123.4,"orders":1},{"quantity":300,"price":122.85,"orders":1},{"quantity":900,"price":121.6,"orders":1}],"sell":[{"quantity":300,"price":139.25,"orders":1},{"quantity":900,"price":139.3,"orders":3},{"quantity":1200,"price":139.35,"orders":1},{"quantity":900,"price":141.1,"orders":1},{"quantity":900,"price":141.5,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|113136","symbol":"PATANJALI25APR1780CE","last_price":116.0,"volume":300,"average_price":116.0,"oi":900.0,"net_change":31.15,"total_buy_quantity":27000.0,"total_sell_quantity":8700.0,"lower_circuit_limit":14.1,"upper_circuit_limit":155.6,"last_trade_time":"1743655990384","oi_day_high":900.0,"oi_day_low":900.0},"NSE_FO:CIPLA25APR1480CE":{"ohlc":{"open":35.55,"high":63.0,"low":35.55,"close":42.2},"depth":{"buy":[{"quantity":325,"price":41.35,"orders":1},{"quantity":325,"price":41.3,"orders":1},{"quantity":325,"price":41.25,"orders":1},{"quantity":325,"price":40.95,"orders":1},{"quantity":325,"price":40.65,"orders":1}],"sell":[{"quantity":325,"price":42.15,"orders":1},{"quantity":1625,"price":42.2,"orders":1},{"quantity":325,"price":42.6,"orders":1},{"quantity":3250,"price":43.6,"orders":1},{"quantity":325,"price":45.0,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|99767","symbol":"CIPLA25APR1480CE","last_price":42.2,"volume":1009450,"average_price":47.74,"oi":130000.0,"net_change":14.0,"total_buy_quantity":99125.0,"total_sell_quantity":52650.0,"lower_circuit_limit":0.3,"upper_circuit_limit":107.15,"last_trade_time":"1743674398532","oi_day_high":183300.0,"oi_day_low":122200.0},"NSE_FO:EICHERMOT25APR5300PE":{"ohlc":{"open":100.05,"high":110.85,"low":65.0,"close":73.35},"depth":{"buy":[{"quantity":175,"price":73.85,"orders":1},{"quantity":350,"price":73.8,"orders":1},{"quantity":350,"price":73.65,"orders":1},{"quantity":525,"price":70.05,"orders":1},{"quantity":175,"price":70.0,"orders":1}],"sell":[{"quantity":175,"price":74.75,"orders":1},{"quantity":175,"price":74.8,"orders":1},{"quantity":1400,"price":75.0,"orders":3},{"quantity":525,"price":77.65,"orders":1},{"quantity":175,"price":77.7,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|106278","symbol":"EICHERMOT25APR5300PE","last_price":73.35,"volume":252175,"average_price":81.06,"oi":130725.0,"net_change":-19.1,"total_buy_quantity":22925.0,"total_sell_quantity":36750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":202.9,"last_trade_time":"1743674340004","oi_day_high":140000.0,"oi_day_low":108325.0},"NSE_FO:MCX25APR5200CE":{"ohlc":{"open":317.55,"high":317.55,"low":240.0,"close":295.0},"depth":{"buy":[{"quantity":100,"price":292.7,"orders":1},{"quantity":200,"price":292.65,"orders":1},{"quantity":100,"price":292.6,"orders":1},{"quantity":100,"price":291.85,"orders":1},{"quantity":100,"price":291.0,"orders":1}],"sell":[{"quantity":100,"price":296.95,"orders":1},{"quantity":200,"price":297.45,"orders":1},{"quantity":100,"price":297.6,"orders":1},{"quantity":100,"price":298.35,"orders":1},{"quantity":100,"price":305.0,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|132018","symbol":"MCX25APR5200CE","last_price":295.0,"volume":32800,"average_price":276.37,"oi":38100.0,"net_change":-41.6,"total_buy_quantity":4100.0,"total_sell_quantity":6500.0,"lower_circuit_limit":69.4,"upper_circuit_limit":603.8,"last_trade_time":"1743674378538","oi_day_high":39300.0,"oi_day_low":37000.0},"NSE_FO:DEEPAKNTR25APR2000PE":{"ohlc":{"open":53.05,"high":69.95,"low":43.5,"close":49.1},"depth":{"buy":[{"quantity":300,"price":46.2,"orders":1},{"quantity":900,"price":46.15,"orders":1},{"quantity":600,"price":46.05,"orders":2},{"quantity":300,"price":46.0,"orders":1},{"quantity":300,"price":45.25,"orders":1}],"sell":[{"quantity":600,"price":48.85,"orders":2},{"quantity":900,"price":48.9,"orders":2},{"quantity":600,"price":48.95,"orders":1},{"quantity":600,"price":49.5,"orders":1},{"quantity":600,"price":49.55,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|103722","symbol":"DEEPAKNTR25APR2000PE","last_price":49.1,"volume":146400,"average_price":55.13,"oi":93300.0,"net_change":6.0,"total_buy_quantity":51900.0,"total_sell_quantity":61200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.0,"last_trade_time":"1743674375636","oi_day_high":118800.0,"oi_day_low":93000.0},"NSE_FO:SOLARINDS25APR11000PE":{"ohlc":{"open":289.3,"high":290.0,"low":219.0,"close":228.05},"depth":{"buy":[{"quantity":75,"price":223.05,"orders":1},{"quantity":375,"price":223.0,"orders":1},{"quantity":150,"price":218.0,"orders":2},{"quantity":375,"price":210.1,"orders":2},{"quantity":75,"price":210.0,"orders":1}],"sell":[{"quantity":75,"price":229.4,"orders":1},{"quantity":150,"price":229.45,"orders":1},{"quantity":150,"price":233.45,"orders":1},{"quantity":75,"price":234.0,"orders":1},{"quantity":150,"price":238.0,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|149452","symbol":"SOLARINDS25APR11000PE","last_price":228.05,"volume":10125,"average_price":243.43,"oi":24300.0,"net_change":-61.3,"total_buy_quantity":12525.0,"total_sell_quantity":6750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":612.75,"last_trade_time":"1743674380237","oi_day_high":24525.0,"oi_day_low":22950.0},"NSE_FO:HINDPETRO25APR360CE":{"ohlc":{"open":13.8,"high":21.7,"low":13.0,"close":14.95},"depth":{"buy":[{"quantity":4050,"price":14.85,"orders":1},{"quantity":4050,"price":14.8,"orders":2},{"quantity":6075,"price":14.75,"orders":2},{"quantity":6075,"price":14.7,"orders":2},{"quantity":6075,"price":14.65,"orders":2}],"sell":[{"quantity":4050,"price":15.0,"orders":2},{"quantity":8100,"price":15.05,"orders":3},{"quantity":6075,"price":15.1,"orders":2},{"quantity":6075,"price":15.15,"orders":2},{"quantity":4050,"price":15.2,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|115340","symbol":"HINDPETRO25APR360CE","last_price":14.95,"volume":2567700,"average_price":16.07,"oi":1089450.0,"net_change":1.15,"total_buy_quantity":321975.0,"total_sell_quantity":328050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1743674381605","oi_day_high":1136025.0,"oi_day_low":878850.0},"NSE_FO:GMRAIRPORT25APR76CE":{"ohlc":{"open":4.15,"high":7.9,"low":4.15,"close":7.4},"depth":{"buy":[{"quantity":5625,"price":7.35,"orders":1},{"quantity":11250,"price":7.3,"orders":2},{"quantity":11250,"price":7.25,"orders":2},{"quantity":5625,"price":7.2,"orders":1},{"quantity":5625,"price":7.15,"orders":1}],"sell":[{"quantity":22500,"price":7.45,"orders":3},{"quantity":28125,"price":7.5,"orders":3},{"quantity":33750,"price":7.55,"orders":4},{"quantity":28125,"price":7.6,"orders":3},{"quantity":16875,"price":7.65,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|108642","symbol":"GMRAIRPORT25APR76CE","last_price":7.4,"volume":939375,"average_price":6.61,"oi":427500.0,"net_change":3.1,"total_buy_quantity":393750.0,"total_sell_quantity":528750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1743674364474","oi_day_high":540000.0,"oi_day_low":427500.0},"NSE_FO:ASIANPAINT25APR2340CE":{"ohlc":{"open":28.55,"high":54.15,"low":28.5,"close":49.85},"depth":{"buy":[{"quantity":400,"price":49.85,"orders":1},{"quantity":200,"price":49.8,"orders":1},{"quantity":400,"price":49.65,"orders":1},{"quantity":400,"price":49.4,"orders":1},{"quantity":200,"price":49.35,"orders":1}],"sell":[{"quantity":400,"price":50.65,"orders":1},{"quantity":600,"price":50.7,"orders":2},{"quantity":600,"price":50.8,"orders":2},{"quantity":400,"price":50.9,"orders":1},{"quantity":600,"price":51.0,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|67426","symbol":"ASIANPAINT25APR2340CE","last_price":49.85,"volume":699200,"average_price":45.42,"oi":179800.0,"net_change":15.85,"total_buy_quantity":47200.0,"total_sell_quantity":28200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.55,"last_trade_time":"1743674399191","oi_day_high":190000.0,"oi_day_low":150200.0},"NSE_FO:ULTRACEMCO25APR11600CE":{"ohlc":{"open":129.85,"high":278.65,"low":129.85,"close":267.0},"depth":{"buy":[{"quantity":50,"price":266.0,"orders":1},{"quantity":100,"price":265.05,"orders":1},{"quantity":150,"price":265.0,"orders":3},{"quantity":50,"price":264.15,"orders":1},{"quantity":50,"price":264.1,"orders":1}],"sell":[{"quantity":250,"price":267.0,"orders":1},{"quantity":50,"price":268.95,"orders":1},{"quantity":200,"price":269.35,"orders":3},{"quantity":100,"price":269.95,"orders":2},{"quantity":50,"price":270.0,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|155965","symbol":"ULTRACEMCO25APR11600CE","last_price":267.0,"volume":340350,"average_price":235.82,"oi":51850.0,"net_change":132.55,"total_buy_quantity":11000.0,"total_sell_quantity":10900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":681.25,"last_trade_time":"1743674394703","oi_day_high":63950.0,"oi_day_low":38150.0},"NSE_FO:IOC25APR130CE":{"ohlc":{"open":3.75,"high":5.75,"low":3.75,"close":4.5},"depth":{"buy":[{"quantity":19500,"price":4.5,"orders":3},{"quantity":39000,"price":4.45,"orders":7},{"quantity":34125,"price":4.4,"orders":5},{"quantity":29250,"price":4.35,"orders":5},{"quantity":14625,"price":4.3,"orders":3}],"sell":[{"quantity":14625,"price":4.55,"orders":2},{"quantity":53625,"price":4.6,"orders":10},{"quantity":39000,"price":4.65,"orders":6},{"quantity":78000,"price":4.7,"orders":8},{"quantity":14625,"price":4.75,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|121923","symbol":"IOC25APR130CE","last_price":4.5,"volume":4158375,"average_price":4.74,"oi":4909125.0,"net_change":0.05,"total_buy_quantity":1053000.0,"total_sell_quantity":1413750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1743674388032","oi_day_high":4909125.0,"oi_day_low":4733625.0},"NSE_FO:IRB25APR46PE":{"ohlc":{"open":1.5,"high":1.6,"low":0.95,"close":1.0},"depth":{"buy":[{"quantity":235750,"price":1.0,"orders":15},{"quantity":164000,"price":0.95,"orders":7},{"quantity":164000,"price":0.9,"orders":6},{"quantity":61500,"price":0.85,"orders":2},{"quantity":41000,"price":0.8,"orders":1}],"sell":[{"quantity":51250,"price":1.05,"orders":3},{"quantity":102500,"price":1.1,"orders":5},{"quantity":51250,"price":1.15,"orders":2},{"quantity":20500,"price":1.2,"orders":1},{"quantity":153750,"price":1.25,"orders":5}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|122247","symbol":"IRB25APR46PE","last_price":1.0,"volume":1435000,"average_price":1.19,"oi":1711750.0,"net_change":-0.45,"total_buy_quantity":2173000.0,"total_sell_quantity":1547750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1743674367074","oi_day_high":1711750.0,"oi_day_low":1455500.0},"NSE_FO:HINDUNILVR25APR2240PE":{"ohlc":{"open":47.75,"high":49.2,"low":33.0,"close":40.0},"depth":{"buy":[{"quantity":300,"price":39.75,"orders":1},{"quantity":600,"price":39.7,"orders":2},{"quantity":300,"price":39.65,"orders":1},{"quantity":300,"price":39.3,"orders":1},{"quantity":300,"price":39.2,"orders":1}],"sell":[{"quantity":600,"price":40.25,"orders":2},{"quantity":300,"price":40.7,"orders":1},{"quantity":300,"price":40.75,"orders":1},{"quantity":300,"price":41.65,"orders":1},{"quantity":900,"price":41.7,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|115725","symbol":"HINDUNILVR25APR2240PE","last_price":40.0,"volume":429300,"average_price":39.35,"oi":243900.0,"net_change":-2.25,"total_buy_quantity":52800.0,"total_sell_quantity":45600.0,"lower_circuit_limit":4.05,"upper_circuit_limit":80.45,"last_trade_time":"1743674261864","oi_day_high":243900.0,"oi_day_low":159900.0},"NSE_FO:APOLLOHOSP25APR6500CE":{"ohlc":{"open":322.0,"high":328.9,"low":257.9,"close":272.6},"depth":{"buy":[{"quantity":125,"price":268.3,"orders":1},{"quantity":125,"price":268.25,"orders":1},{"quantity":250,"price":268.2,"orders":1},{"quantity":125,"price":268.15,"orders":1},{"quantity":250,"price":264.95,"orders":1}],"sell":[{"quantity":125,"price":271.85,"orders":1},{"quantity":125,"price":271.9,"orders":1},{"quantity":250,"price":272.45,"orders":1},{"quantity":250,"price":282.0,"orders":1},{"quantity":125,"price":282.05,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|88295","symbol":"APOLLOHOSP25APR6500CE","last_price":272.6,"volume":8125,"average_price":303.86,"oi":18125.0,"net_change":-28.4,"total_buy_quantity":12375.0,"total_sell_quantity":13250.0,"lower_circuit_limit":84.8,"upper_circuit_limit":517.2,"last_trade_time":"1743674376112","oi_day_high":18375.0,"oi_day_low":16750.0},"NSE_FO:M&MFIN25APR290CE":{"ohlc":{"open":3.35,"high":3.75,"low":1.9,"close":2.4},"depth":{"buy":[{"quantity":6000,"price":2.35,"orders":3},{"quantity":8000,"price":2.3,"orders":4},{"quantity":12000,"price":2.25,"orders":5},{"quantity":10000,"price":2.2,"orders":4},{"quantity":8000,"price":2.15,"orders":4}],"sell":[{"quantity":8000,"price":2.45,"orders":4},{"quantity":18000,"price":2.5,"orders":6},{"quantity":10000,"price":2.55,"orders":5},{"quantity":6000,"price":2.6,"orders":3},{"quantity":4000,"price":2.65,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|130844","symbol":"M&MFIN25APR290CE","last_price":2.4,"volume":2502000,"average_price":2.4,"oi":1678000.0,"net_change":-1.1,"total_buy_quantity":476000.0,"total_sell_quantity":430000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1743674370326","oi_day_high":1930000.0,"oi_day_low":1668000.0},"NSE_FO:BHARATFORG25APR1160CE":{"ohlc":{"open":21.3,"high":27.85,"low":15.15,"close":19.05},"depth":{"buy":[{"quantity":500,"price":19.0,"orders":1},{"quantity":500,"price":18.95,"orders":1},{"quantity":500,"price":18.9,"orders":1},{"quantity":500,"price":18.85,"orders":1},{"quantity":500,"price":18.8,"orders":1}],"sell":[{"quantity":500,"price":19.2,"orders":1},{"quantity":2500,"price":19.25,"orders":3},{"quantity":1500,"price":19.3,"orders":2},{"quantity":2500,"price":19.35,"orders":3},{"quantity":1000,"price":19.4,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|95446","symbol":"BHARATFORG25APR1160CE","last_price":19.05,"volume":1124500,"average_price":21.19,"oi":398500.0,"net_change":-15.15,"total_buy_quantity":162500.0,"total_sell_quantity":125000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.05,"last_trade_time":"1743674396794","oi_day_high":435500.0,"oi_day_low":328000.0},"NSE_FO:ABCAPITAL25APR185PE":{"ohlc":{"open":4.0,"high":4.6,"low":2.35,"close":2.4},"depth":{"buy":[{"quantity":10800,"price":2.3,"orders":3},{"quantity":13500,"price":2.25,"orders":3},{"quantity":18900,"price":2.2,"orders":4},{"quantity":5400,"price":2.15,"orders":2},{"quantity":89100,"price":2.1,"orders":4}],"sell":[{"quantity":8100,"price":2.35,"orders":2},{"quantity":35100,"price":2.4,"orders":10},{"quantity":29700,"price":2.45,"orders":5},{"quantity":16200,"price":2.5,"orders":5},{"quantity":13500,"price":2.55,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|83775","symbol":"ABCAPITAL25APR185PE","last_price":2.4,"volume":1042200,"average_price":3.09,"oi":1225800.0,"net_change":-0.95,"total_buy_quantity":645300.0,"total_sell_quantity":747900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1743674356361","oi_day_high":1242000.0,"oi_day_low":1088100.0},"NSE_FO:MRF25APR113500CE":{"ohlc":{"open":3362.1,"high":3362.1,"low":2792.1,"close":2800.0},"depth":{"buy":[{"quantity":5,"price":2986.2,"orders":1},{"quantity":10,"price":2986.15,"orders":2},{"quantity":15,"price":2790.3,"orders":1},{"quantity":35,"price":2680.05,"orders":2},{"quantity":25,"price":2622.6,"orders":1}],"sell":[{"quantity":15,"price":4425.25,"orders":1},{"quantity":10,"price":4425.3,"orders":2},{"quantity":15,"price":4493.8,"orders":1},{"quantity":20,"price":4512.45,"orders":1},{"quantity":15,"price":4649.55,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|106519","symbol":"MRF25APR113500CE","last_price":2800.0,"volume":20,"average_price":2936.58,"oi":55.0,"net_change":-800.0,"total_buy_quantity":195.0,"total_sell_quantity":200.0,"lower_circuit_limit":796.45,"upper_circuit_limit":6403.55,"last_trade_time":"1743653993975","oi_day_high":60.0,"oi_day_low":55.0},"NSE_FO:DIVISLAB25APR5850CE":{"ohlc":{"open":180.0,"high":257.4,"low":116.4,"close":131.4},"depth":{"buy":[{"quantity":100,"price":129.15,"orders":1},{"quantity":100,"price":129.1,"orders":1},{"quantity":100,"price":128.0,"orders":1},{"quantity":100,"price":117.4,"orders":1},{"quantity":2200,"price":117.35,"orders":1}],"sell":[{"quantity":100,"price":131.8,"orders":1},{"quantity":100,"price":131.85,"orders":1},{"quantity":100,"price":131.95,"orders":1},{"quantity":200,"price":132.0,"orders":1},{"quantity":100,"price":137.55,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|79466","symbol":"DIVISLAB25APR5850CE","last_price":131.4,"volume":105800,"average_price":164.26,"oi":23900.0,"net_change":30.0,"total_buy_quantity":12500.0,"total_sell_quantity":18200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":446.65,"last_trade_time":"1743674359288","oi_day_high":28800.0,"oi_day_low":9900.0},"NSE_FO:BALKRISIND25APR2560PE":{"ohlc":{"open":92.5,"high":127.0,"low":91.4,"close":117.1},"depth":{"buy":[{"quantity":300,"price":108.1,"orders":1},{"quantity":600,"price":108.05,"orders":1},{"quantity":2700,"price":96.15,"orders":1},{"quantity":1200,"price":93.85,"orders":1},{"quantity":900,"price":89.65,"orders":1}],"sell":[{"quantity":300,"price":110.9,"orders":1},{"quantity":600,"price":110.95,"orders":1},{"quantity":1500,"price":118.0,"orders":1},{"quantity":3000,"price":120.4,"orders":3},{"quantity":3000,"price":121.1,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|93439","symbol":"BALKRISIND25APR2560PE","last_price":117.1,"volume":9600,"average_price":104.41,"oi":15900.0,"net_change":57.8,"total_buy_quantity":29100.0,"total_sell_quantity":14100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":235.6,"last_trade_time":"1743666478739","oi_day_high":17700.0,"oi_day_low":15900.0},"NSE_FO:CGPOWER25APR640CE":{"ohlc":{"open":17.45,"high":19.7,"low":13.45,"close":15.4},"depth":{"buy":[{"quantity":2175,"price":14.5,"orders":1},{"quantity":725,"price":14.45,"orders":1},{"quantity":2175,"price":14.15,"orders":1},{"quantity":1450,"price":14.1,"orders":1},{"quantity":725,"price":14.0,"orders":1}],"sell":[{"quantity":725,"price":16.55,"orders":1},{"quantity":1450,"price":17.0,"orders":1},{"quantity":2175,"price":17.45,"orders":1},{"quantity":14500,"price":17.5,"orders":1},{"quantity":2175,"price":18.0,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|99027","symbol":"CGPOWER25APR640CE","last_price":15.4,"volume":147900,"average_price":15.51,"oi":295800.0,"net_change":-4.3,"total_buy_quantity":184875.0,"total_sell_quantity":148625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.75,"last_trade_time":"1743674385454","oi_day_high":305225.0,"oi_day_low":276225.0},"NSE_FO:DIXON25APR13500CE":{"ohlc":{"open":550.0,"high":617.9,"low":386.5,"close":531.5},"depth":{"buy":[{"quantity":50,"price":531.05,"orders":1},{"quantity":100,"price":531.0,"orders":2},{"quantity":50,"price":530.05,"orders":1},{"quantity":100,"price":530.0,"orders":2},{"quantity":50,"price":528.4,"orders":1}],"sell":[{"quantity":50,"price":534.95,"orders":1},{"quantity":550,"price":535.0,"orders":3},{"quantity":50,"price":535.95,"orders":1},{"quantity":50,"price":536.0,"orders":1},{"quantity":50,"price":537.6,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|104645","symbol":"DIXON25APR13500CE","last_price":531.5,"volume":420100,"average_price":497.83,"oi":99900.0,"net_change":-44.4,"total_buy_quantity":11850.0,"total_sell_quantity":18750.0,"lower_circuit_limit":7.2,"upper_circuit_limit":1144.6,"last_trade_time":"1743674392761","oi_day_high":115750.0,"oi_day_low":90000.0},"NSE_FO:BANKINDIA25APR108CE":{"ohlc":{"open":6.1,"high":11.75,"low":5.5,"close":8.5},"depth":{"buy":[{"quantity":14475,"price":8.4,"orders":3},{"quantity":4825,"price":8.3,"orders":1},{"quantity":4825,"price":8.25,"orders":1},{"quantity":4825,"price":8.2,"orders":1},{"quantity":4825,"price":8.15,"orders":1}],"sell":[{"quantity":9650,"price":8.55,"orders":1},{"quantity":4825,"price":8.6,"orders":1},{"quantity":4825,"price":8.65,"orders":1},{"quantity":14475,"price":8.7,"orders":2},{"quantity":4825,"price":8.75,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|94460","symbol":"BANKINDIA25APR108CE","last_price":8.5,"volume":352225,"average_price":8.39,"oi":265375.0,"net_change":2.6,"total_buy_quantity":506625.0,"total_sell_quantity":260550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1743674339933","oi_day_high":376350.0,"oi_day_low":260550.0},"NSE_FO:SBICARD25APR870CE":{"ohlc":{"open":14.75,"high":15.1,"low":11.9,"close":13.05},"depth":{"buy":[{"quantity":800,"price":12.9,"orders":1},{"quantity":1600,"price":12.85,"orders":2},{"quantity":800,"price":12.8,"orders":1},{"quantity":800,"price":12.75,"orders":1},{"quantity":800,"price":12.7,"orders":1}],"sell":[{"quantity":1600,"price":13.05,"orders":2},{"quantity":800,"price":13.1,"orders":1},{"quantity":800,"price":13.2,"orders":1},{"quantity":800,"price":13.25,"orders":1},{"quantity":800,"price":13.3,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|142233","symbol":"SBICARD25APR870CE","last_price":13.05,"volume":416000,"average_price":13.56,"oi":588000.0,"net_change":-3.15,"total_buy_quantity":163200.0,"total_sell_quantity":180800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1743674378488","oi_day_high":605600.0,"oi_day_low":560800.0},"NSE_FO:ZOMATO25APR205CE":{"ohlc":{"open":11.0,"high":13.75,"low":10.6,"close":11.0},"depth":{"buy":[{"quantity":18000,"price":10.95,"orders":7},{"quantity":10000,"price":10.9,"orders":4},{"quantity":10000,"price":10.85,"orders":4},{"quantity":6000,"price":10.8,"orders":3},{"quantity":6000,"price":10.75,"orders":2}],"sell":[{"quantity":6000,"price":11.1,"orders":2},{"quantity":18000,"price":11.15,"orders":7},{"quantity":6000,"price":11.2,"orders":3},{"quantity":8000,"price":11.25,"orders":3},{"quantity":8000,"price":11.3,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|140593","symbol":"ZOMATO25APR205CE","last_price":11.0,"volume":3600000,"average_price":11.93,"oi":2340000.0,"net_change":-1.3,"total_buy_quantity":340000.0,"total_sell_quantity":398000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1743674395595","oi_day_high":2804000.0,"oi_day_low":2340000.0},"NSE_FO:ICICIBANK25APR1340CE":{"ohlc":{"open":24.25,"high":27.35,"low":21.75,"close":24.4},"depth":{"buy":[{"quantity":4200,"price":24.35,"orders":4},{"quantity":2800,"price":24.3,"orders":4},{"quantity":2800,"price":24.25,"orders":3},{"quantity":700,"price":24.2,"orders":1},{"quantity":2800,"price":24.15,"orders":3}],"sell":[{"quantity":700,"price":24.55,"orders":1},{"quantity":5600,"price":24.6,"orders":5},{"quantity":4900,"price":24.65,"orders":5},{"quantity":3500,"price":24.7,"orders":4},{"quantity":2100,"price":24.75,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|116723","symbol":"ICICIBANK25APR1340CE","last_price":24.4,"volume":2077600,"average_price":24.93,"oi":947100.0,"net_change":-2.8,"total_buy_quantity":151200.0,"total_sell_quantity":160300.0,"lower_circuit_limit":3.1,"upper_circuit_limit":51.3,"last_trade_time":"1743674395865","oi_day_high":956200.0,"oi_day_low":732200.0},"NSE_FO:KPITTECH25APR1340PE":{"ohlc":{"open":137.85,"high":144.55,"low":137.45,"close":144.55},"depth":{"buy":[{"quantity":400,"price":146.1,"orders":1},{"quantity":800,"price":144.05,"orders":1},{"quantity":800,"price":142.05,"orders":1},{"quantity":1600,"price":141.4,"orders":4},{"quantity":1600,"price":141.35,"orders":1}],"sell":[{"quantity":400,"price":147.9,"orders":1},{"quantity":800,"price":147.95,"orders":1},{"quantity":800,"price":149.95,"orders":1},{"quantity":400,"price":152.35,"orders":1},{"quantity":2800,"price":155.65,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|100249","symbol":"KPITTECH25APR1340PE","last_price":144.55,"volume":5200,"average_price":140.6,"oi":23600.0,"net_change":70.2,"total_buy_quantity":38400.0,"total_sell_quantity":36800.0,"lower_circuit_limit":21.85,"upper_circuit_limit":210.8,"last_trade_time":"1743672544931","oi_day_high":24000.0,"oi_day_low":22400.0},"NSE_FO:RBLBANK25APR177.5CE":{"ohlc":{"open":4.9,"high":6.45,"low":4.1,"close":6.4},"depth":{"buy":[{"quantity":2500,"price":6.35,"orders":1},{"quantity":2500,"price":6.2,"orders":1},{"quantity":5000,"price":6.15,"orders":2},{"quantity":2500,"price":6.1,"orders":1},{"quantity":2500,"price":6.05,"orders":1}],"sell":[{"quantity":7500,"price":6.5,"orders":2},{"quantity":17500,"price":6.55,"orders":5},{"quantity":15000,"price":6.6,"orders":4},{"quantity":5000,"price":6.65,"orders":1},{"quantity":7500,"price":6.7,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|119297","symbol":"RBLBANK25APR177.5CE","last_price":6.4,"volume":680000,"average_price":5.69,"oi":275000.0,"net_change":2.0,"total_buy_quantity":482500.0,"total_sell_quantity":612500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1743674368906","oi_day_high":275000.0,"oi_day_low":177500.0},"NSE_FO:HEROMOTOCO25APR3750CE":{"ohlc":{"open":100.05,"high":135.0,"low":95.0,"close":97.2},"depth":{"buy":[{"quantity":300,"price":95.55,"orders":1},{"quantity":150,"price":95.5,"orders":1},{"quantity":450,"price":95.05,"orders":1},{"quantity":450,"price":95.0,"orders":3},{"quantity":450,"price":90.15,"orders":1}],"sell":[{"quantity":300,"price":97.4,"orders":1},{"quantity":150,"price":97.45,"orders":1},{"quantity":450,"price":99.15,"orders":1},{"quantity":150,"price":99.2,"orders":1},{"quantity":450,"price":99.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|87697","symbol":"HEROMOTOCO25APR3750CE","last_price":97.2,"volume":206850,"average_price":106.09,"oi":110700.0,"net_change":-26.0,"total_buy_quantity":16950.0,"total_sell_quantity":21750.0,"lower_circuit_limit":19.2,"upper_circuit_limit":227.2,"last_trade_time":"1743674365891","oi_day_high":121500.0,"oi_day_low":82800.0},"NSE_FO:UNIONBANK25APR125CE":{"ohlc":{"open":5.65,"high":9.85,"low":5.65,"close":9.5},"depth":{"buy":[{"quantity":4425,"price":9.4,"orders":1},{"quantity":8850,"price":9.35,"orders":2},{"quantity":4425,"price":9.3,"orders":1},{"quantity":4425,"price":9.2,"orders":1},{"quantity":13275,"price":9.15,"orders":3}],"sell":[{"quantity":4425,"price":9.55,"orders":1},{"quantity":8850,"price":9.6,"orders":2},{"quantity":4425,"price":9.65,"orders":1},{"quantity":13275,"price":9.7,"orders":2},{"quantity":4425,"price":9.75,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|137707","symbol":"UNIONBANK25APR125CE","last_price":9.5,"volume":2031075,"average_price":7.52,"oi":840750.0,"net_change":3.2,"total_buy_quantity":508875.0,"total_sell_quantity":371700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1743674096363","oi_day_high":1185900.0,"oi_day_low":836325.0},"NSE_FO:PETRONET25APR295CE":{"ohlc":{"open":11.25,"high":11.95,"low":8.0,"close":11.7},"depth":{"buy":[{"quantity":4500,"price":11.65,"orders":3},{"quantity":1500,"price":11.6,"orders":1},{"quantity":3000,"price":11.55,"orders":1},{"quantity":6000,"price":11.5,"orders":3},{"quantity":3000,"price":11.45,"orders":1}],"sell":[{"quantity":1500,"price":11.75,"orders":1},{"quantity":3000,"price":11.8,"orders":1},{"quantity":1500,"price":11.85,"orders":1},{"quantity":3000,"price":11.9,"orders":1},{"quantity":4500,"price":11.95,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|114494","symbol":"PETRONET25APR295CE","last_price":11.7,"volume":756000,"average_price":9.66,"oi":295500.0,"net_change":-0.4,"total_buy_quantity":243000.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1743674177352","oi_day_high":370500.0,"oi_day_low":246000.0},"NSE_FO:AXISBANK25APR1100CE":{"ohlc":{"open":18.0,"high":21.85,"low":14.9,"close":20.0},"depth":{"buy":[{"quantity":625,"price":20.05,"orders":1},{"quantity":6250,"price":20.0,"orders":4},{"quantity":2500,"price":19.95,"orders":3},{"quantity":1250,"price":19.9,"orders":2},{"quantity":8125,"price":19.85,"orders":6}],"sell":[{"quantity":625,"price":20.2,"orders":1},{"quantity":625,"price":20.25,"orders":1},{"quantity":625,"price":20.3,"orders":1},{"quantity":2500,"price":20.35,"orders":3},{"quantity":1875,"price":20.4,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|91896","symbol":"AXISBANK25APR1100CE","last_price":20.0,"volume":4058125,"average_price":19.78,"oi":2225625.0,"net_change":0.25,"total_buy_quantity":263125.0,"total_sell_quantity":485000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.25,"last_trade_time":"1743674383569","oi_day_high":2231250.0,"oi_day_low":2030000.0},"NSE_FO:RELIANCE25APR1280CE":{"ohlc":{"open":12.95,"high":13.75,"low":8.7,"close":12.1},"depth":{"buy":[{"quantity":1000,"price":12.1,"orders":2},{"quantity":4500,"price":12.05,"orders":7},{"quantity":3000,"price":12.0,"orders":5},{"quantity":4000,"price":11.95,"orders":4},{"quantity":1000,"price":11.9,"orders":2}],"sell":[{"quantity":1000,"price":12.15,"orders":2},{"quantity":1000,"price":12.2,"orders":2},{"quantity":1500,"price":12.25,"orders":3},{"quantity":1000,"price":12.3,"orders":2},{"quantity":5500,"price":12.35,"orders":5}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|141563","symbol":"RELIANCE25APR1280CE","last_price":12.1,"volume":3495000,"average_price":12.17,"oi":5753500.0,"net_change":-2.25,"total_buy_quantity":227500.0,"total_sell_quantity":226000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1743674399470","oi_day_high":5753500.0,"oi_day_low":5196000.0},"NSE_FO:ICICIPRULI25APR590CE":{"ohlc":{"open":8.65,"high":9.8,"low":7.7,"close":8.9},"depth":{"buy":[{"quantity":1500,"price":8.75,"orders":1},{"quantity":2250,"price":8.7,"orders":2},{"quantity":750,"price":8.65,"orders":1},{"quantity":1500,"price":8.6,"orders":2},{"quantity":750,"price":8.5,"orders":1}],"sell":[{"quantity":3750,"price":8.9,"orders":3},{"quantity":1500,"price":8.95,"orders":1},{"quantity":1500,"price":9.0,"orders":2},{"quantity":1500,"price":9.05,"orders":1},{"quantity":2250,"price":9.1,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|91032","symbol":"ICICIPRULI25APR590CE","last_price":8.9,"volume":138750,"average_price":8.71,"oi":91500.0,"net_change":-0.8,"total_buy_quantity":162750.0,"total_sell_quantity":157500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1743674385298","oi_day_high":103500.0,"oi_day_low":90000.0},"NSE_FO:DLF25APR690PE":{"ohlc":{"open":27.8,"high":27.95,"low":19.25,"close":23.9},"depth":{"buy":[{"quantity":825,"price":23.75,"orders":1},{"quantity":825,"price":23.7,"orders":1},{"quantity":825,"price":23.6,"orders":1},{"quantity":825,"price":23.35,"orders":1},{"quantity":825,"price":21.65,"orders":1}],"sell":[{"quantity":825,"price":24.05,"orders":1},{"quantity":1650,"price":24.1,"orders":1},{"quantity":825,"price":24.15,"orders":1},{"quantity":825,"price":24.2,"orders":1},{"quantity":2475,"price":24.25,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|80361","symbol":"DLF25APR690PE","last_price":23.9,"volume":716925,"average_price":22.34,"oi":666600.0,"net_change":0.2,"total_buy_quantity":61875.0,"total_sell_quantity":72600.0,"lower_circuit_limit":2.25,"upper_circuit_limit":45.15,"last_trade_time":"1743674374927","oi_day_high":670725.0,"oi_day_low":583275.0},"NSE_FO:HAL25APR4150PE":{"ohlc":{"open":131.95,"high":135.25,"low":76.0,"close":78.65},"depth":{"buy":[{"quantity":150,"price":77.45,"orders":1},{"quantity":150,"price":77.4,"orders":1},{"quantity":300,"price":77.35,"orders":1},{"quantity":300,"price":76.85,"orders":1},{"quantity":150,"price":76.8,"orders":1}],"sell":[{"quantity":300,"price":78.5,"orders":1},{"quantity":150,"price":78.55,"orders":1},{"quantity":300,"price":78.6,"orders":1},{"quantity":150,"price":78.65,"orders":1},{"quantity":300,"price":79.15,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|85347","symbol":"HAL25APR4150PE","last_price":78.65,"volume":220950,"average_price":98.79,"oi":181050.0,"net_change":-41.3,"total_buy_quantity":31500.0,"total_sell_quantity":33900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.55,"last_trade_time":"1743674380686","oi_day_high":181050.0,"oi_day_low":158700.0},"NSE_FO:IIFL25APR335PE":{"ohlc":{"open":9.05,"high":9.05,"low":6.4,"close":6.8},"depth":{"buy":[{"quantity":1550,"price":5.7,"orders":1},{"quantity":3100,"price":5.65,"orders":1},{"quantity":44950,"price":5.5,"orders":1},{"quantity":77500,"price":4.35,"orders":1},{"quantity":4650,"price":3.75,"orders":1}],"sell":[{"quantity":1550,"price":7.9,"orders":1},{"quantity":31000,"price":7.95,"orders":1},{"quantity":15500,"price":8.9,"orders":1},{"quantity":77500,"price":8.95,"orders":1},{"quantity":15500,"price":9.0,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|92836","symbol":"IIFL25APR335PE","last_price":6.8,"volume":57350,"average_price":7.27,"oi":32550.0,"net_change":-5.35,"total_buy_quantity":268150.0,"total_sell_quantity":241800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1743673082830","oi_day_high":32550.0,"oi_day_low":13950.0},"NSE_FO:JSWSTEEL25APR1060PE":{"ohlc":{"open":27.35,"high":32.5,"low":24.4,"close":31.25},"depth":{"buy":[{"quantity":675,"price":31.2,"orders":1},{"quantity":675,"price":31.05,"orders":1},{"quantity":1350,"price":31.0,"orders":2},{"quantity":2025,"price":30.95,"orders":2},{"quantity":675,"price":30.9,"orders":1}],"sell":[{"quantity":675,"price":31.35,"orders":1},{"quantity":675,"price":31.4,"orders":1},{"quantity":2025,"price":31.45,"orders":2},{"quantity":675,"price":31.5,"orders":1},{"quantity":1350,"price":31.55,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|125976","symbol":"JSWSTEEL25APR1060PE","last_price":31.25,"volume":568350,"average_price":28.39,"oi":276075.0,"net_change":6.35,"total_buy_quantity":54675.0,"total_sell_quantity":73575.0,"lower_circuit_limit":1.3,"upper_circuit_limit":48.5,"last_trade_time":"1743674391326","oi_day_high":311175.0,"oi_day_low":265275.0},"NSE_FO:MFSL25APR1140PE":{"ohlc":{"open":35.3,"high":38.0,"low":25.95,"close":26.7},"depth":{"buy":[{"quantity":800,"price":26.4,"orders":1},{"quantity":800,"price":26.35,"orders":1},{"quantity":800,"price":25.15,"orders":1},{"quantity":800,"price":25.1,"orders":1},{"quantity":2400,"price":25.05,"orders":1}],"sell":[{"quantity":800,"price":27.15,"orders":1},{"quantity":1600,"price":27.2,"orders":1},{"quantity":800,"price":27.25,"orders":1},{"quantity":1600,"price":27.45,"orders":1},{"quantity":800,"price":27.65,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|105344","symbol":"MFSL25APR1140PE","last_price":26.7,"volume":218400,"average_price":31.45,"oi":104000.0,"net_change":-3.65,"total_buy_quantity":79200.0,"total_sell_quantity":108800.0,"lower_circuit_limit":2.35,"upper_circuit_limit":58.35,"last_trade_time":"1743674396000","oi_day_high":104000.0,"oi_day_low":61600.0},"NSE_FO:BAJAJFINSV25APR2000PE":{"ohlc":{"open":99.95,"high":105.0,"low":74.6,"close":94.55},"depth":{"buy":[{"quantity":1000,"price":91.7,"orders":2},{"quantity":500,"price":91.65,"orders":1},{"quantity":500,"price":91.6,"orders":1},{"quantity":500,"price":91.55,"orders":1},{"quantity":500,"price":91.5,"orders":1}],"sell":[{"quantity":500,"price":93.95,"orders":1},{"quantity":500,"price":94.0,"orders":1},{"quantity":1500,"price":96.25,"orders":1},{"quantity":500,"price":97.8,"orders":1},{"quantity":500,"price":99.0,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|92634","symbol":"BAJAJFINSV25APR2000PE","last_price":94.55,"volume":62500,"average_price":92.45,"oi":185000.0,"net_change":5.4,"total_buy_quantity":45000.0,"total_sell_quantity":43000.0,"lower_circuit_limit":29.15,"upper_circuit_limit":149.15,"last_trade_time":"1743673825975","oi_day_high":202500.0,"oi_day_low":184500.0},"NSE_FO:ALKEM25APR4950PE":{"ohlc":{"open":139.8,"high":158.4,"low":116.95,"close":142.9},"depth":{"buy":[{"quantity":600,"price":131.55,"orders":3},{"quantity":100,"price":131.5,"orders":1},{"quantity":200,"price":125.85,"orders":1},{"quantity":2100,"price":125.8,"orders":1},{"quantity":200,"price":107.15,"orders":1}],"sell":[{"quantity":100,"price":146.7,"orders":1},{"quantity":100,"price":146.75,"orders":1},{"quantity":100,"price":160.7,"orders":1},{"quantity":2000,"price":160.75,"orders":1},{"quantity":1000,"price":161.25,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|65245","symbol":"ALKEM25APR4950PE","last_price":142.9,"volume":51000,"average_price":140.28,"oi":20800.0,"net_change":-16.45,"total_buy_quantity":6700.0,"total_sell_quantity":11000.0,"lower_circuit_limit":37.4,"upper_circuit_limit":281.3,"last_trade_time":"1743674287872","oi_day_high":22000.0,"oi_day_low":2100.0},"NSE_FO:BEL25APR300CE":{"ohlc":{"open":3.85,"high":4.75,"low":3.45,"close":4.3},"depth":{"buy":[{"quantity":25650,"price":4.3,"orders":7},{"quantity":71250,"price":4.25,"orders":18},{"quantity":45600,"price":4.2,"orders":12},{"quantity":42750,"price":4.15,"orders":10},{"quantity":37050,"price":4.1,"orders":9}],"sell":[{"quantity":5700,"price":4.35,"orders":2},{"quantity":39900,"price":4.4,"orders":12},{"quantity":76950,"price":4.45,"orders":16},{"quantity":96900,"price":4.5,"orders":22},{"quantity":59850,"price":4.55,"orders":13}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|94856","symbol":"BEL25APR300CE","last_price":4.3,"volume":17496150,"average_price":4.16,"oi":1.16679E7,"net_change":0.45,"total_buy_quantity":1308150.0,"total_sell_quantity":1727100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1743674396718","oi_day_high":1.21809E7,"oi_day_low":1.15197E7},"NSE_FO:BANKBARODA25APR230PE":{"ohlc":{"open":5.8,"high":6.4,"low":3.05,"close":3.25},"depth":{"buy":[{"quantity":26325,"price":3.15,"orders":7},{"quantity":58500,"price":3.1,"orders":11},{"quantity":23400,"price":3.05,"orders":6},{"quantity":38025,"price":3.0,"orders":10},{"quantity":8775,"price":2.95,"orders":1}],"sell":[{"quantity":14625,"price":3.25,"orders":4},{"quantity":26325,"price":3.3,"orders":8},{"quantity":20475,"price":3.35,"orders":6},{"quantity":35100,"price":3.4,"orders":7},{"quantity":32175,"price":3.45,"orders":7}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|94165","symbol":"BANKBARODA25APR230PE","last_price":3.25,"volume":9547200,"average_price":4.35,"oi":3044925.0,"net_change":-2.15,"total_buy_quantity":745875.0,"total_sell_quantity":1108575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1743674393497","oi_day_high":3229200.0,"oi_day_low":2565225.0},"NSE_FO:GODREJCP25APR1140CE":{"ohlc":{"open":50.5,"high":52.3,"low":41.95,"close":42.95},"depth":{"buy":[{"quantity":500,"price":45.7,"orders":1},{"quantity":500,"price":45.65,"orders":1},{"quantity":500,"price":43.65,"orders":1},{"quantity":1500,"price":42.7,"orders":1},{"quantity":5000,"price":42.3,"orders":3}],"sell":[{"quantity":1000,"price":47.9,"orders":1},{"quantity":500,"price":47.95,"orders":1},{"quantity":500,"price":48.4,"orders":1},{"quantity":1000,"price":48.8,"orders":1},{"quantity":1000,"price":48.85,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|109359","symbol":"GODREJCP25APR1140CE","last_price":42.95,"volume":22500,"average_price":47.61,"oi":42500.0,"net_change":-3.0,"total_buy_quantity":35000.0,"total_sell_quantity":70500.0,"lower_circuit_limit":8.05,"upper_circuit_limit":83.85,"last_trade_time":"1743671678375","oi_day_high":47500.0,"oi_day_low":42500.0},"NSE_FO:ABB25APR5500CE":{"ohlc":{"open":97.0,"high":126.0,"low":93.3,"close":111.5},"depth":{"buy":[{"quantity":125,"price":111.5,"orders":1},{"quantity":125,"price":111.05,"orders":1},{"quantity":125,"price":111.0,"orders":1},{"quantity":250,"price":110.1,"orders":1},{"quantity":375,"price":110.05,"orders":1}],"sell":[{"quantity":125,"price":112.0,"orders":1},{"quantity":125,"price":113.75,"orders":1},{"quantity":250,"price":113.85,"orders":1},{"quantity":250,"price":113.9,"orders":2},{"quantity":250,"price":113.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|63521","symbol":"ABB25APR5500CE","last_price":111.5,"volume":222250,"average_price":110.39,"oi":101500.0,"net_change":-10.8,"total_buy_quantity":25250.0,"total_sell_quantity":21875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":275.4,"last_trade_time":"1743674393288","oi_day_high":105000.0,"oi_day_low":78625.0},"NSE_FO:NMDC25APR69CE":{"ohlc":{"open":2.75,"high":3.55,"low":2.75,"close":3.3},"depth":{"buy":[{"quantity":67500,"price":3.2,"orders":5},{"quantity":67500,"price":3.15,"orders":3},{"quantity":27000,"price":3.1,"orders":2},{"quantity":13500,"price":3.05,"orders":1},{"quantity":13500,"price":3.0,"orders":1}],"sell":[{"quantity":81000,"price":3.3,"orders":4},{"quantity":81000,"price":3.35,"orders":4},{"quantity":135000,"price":3.4,"orders":6},{"quantity":67500,"price":3.45,"orders":4},{"quantity":121500,"price":3.5,"orders":5}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|53790","symbol":"NMDC25APR69CE","last_price":3.3,"volume":2727000,"average_price":3.25,"oi":2875500.0,"net_change":0.2,"total_buy_quantity":2335500.0,"total_sell_quantity":2254500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1743674399789","oi_day_high":3321000.0,"oi_day_low":2875500.0},"NSE_FO:BAJAJ-AUTO25APR8000PE":{"ohlc":{"open":227.05,"high":281.0,"low":221.55,"close":238.0},"depth":{"buy":[{"quantity":75,"price":238.1,"orders":1},{"quantity":75,"price":238.05,"orders":1},{"quantity":75,"price":237.5,"orders":1},{"quantity":750,"price":233.45,"orders":1},{"quantity":75,"price":233.4,"orders":1}],"sell":[{"quantity":75,"price":241.85,"orders":1},{"quantity":150,"price":241.9,"orders":1},{"quantity":150,"price":241.95,"orders":1},{"quantity":75,"price":243.0,"orders":1},{"quantity":75,"price":245.0,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|92348","symbol":"BAJAJ-AUTO25APR8000PE","last_price":238.0,"volume":97725,"average_price":249.16,"oi":82350.0,"net_change":73.35,"total_buy_quantity":32700.0,"total_sell_quantity":7950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":337.9,"last_trade_time":"1743674373617","oi_day_high":109950.0,"oi_day_low":82350.0},"NSE_FO:CHOLAFIN25APR1540CE":{"ohlc":{"open":17.05,"high":21.4,"low":13.9,"close":15.35},"depth":{"buy":[{"quantity":1250,"price":15.25,"orders":2},{"quantity":1875,"price":15.05,"orders":2},{"quantity":1250,"price":14.75,"orders":1},{"quantity":1250,"price":14.5,"orders":1},{"quantity":1250,"price":14.45,"orders":1}],"sell":[{"quantity":625,"price":15.65,"orders":1},{"quantity":625,"price":15.7,"orders":1},{"quantity":1875,"price":15.75,"orders":2},{"quantity":1250,"price":15.95,"orders":1},{"quantity":1250,"price":16.0,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|74429","symbol":"CHOLAFIN25APR1540CE","last_price":15.35,"volume":409375,"average_price":16.68,"oi":208125.0,"net_change":-4.65,"total_buy_quantity":153125.0,"total_sell_quantity":108750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.05,"last_trade_time":"1743674372586","oi_day_high":220000.0,"oi_day_low":182500.0},"NSE_FO:TATACOMM25APR1600PE":{"ohlc":{"open":49.25,"high":53.25,"low":31.55,"close":35.65},"depth":{"buy":[{"quantity":250,"price":35.0,"orders":1},{"quantity":250,"price":34.95,"orders":1},{"quantity":250,"price":34.55,"orders":1},{"quantity":500,"price":33.25,"orders":1},{"quantity":500,"price":32.75,"orders":1}],"sell":[{"quantity":250,"price":35.75,"orders":1},{"quantity":250,"price":35.8,"orders":1},{"quantity":250,"price":36.2,"orders":1},{"quantity":500,"price":36.3,"orders":1},{"quantity":500,"price":36.35,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|153932","symbol":"TATACOMM25APR1600PE","last_price":35.65,"volume":184750,"average_price":38.96,"oi":97000.0,"net_change":-13.6,"total_buy_quantity":58250.0,"total_sell_quantity":56000.0,"lower_circuit_limit":6.6,"upper_circuit_limit":91.9,"last_trade_time":"1743674399116","oi_day_high":101500.0,"oi_day_low":88750.0},"NSE_FO:GRASIM25APR2620PE":{"ohlc":{"open":59.2,"high":59.2,"low":33.8,"close":36.5},"depth":{"buy":[{"quantity":250,"price":35.8,"orders":1},{"quantity":2000,"price":35.5,"orders":1},{"quantity":250,"price":35.45,"orders":1},{"quantity":250,"price":35.15,"orders":1},{"quantity":2000,"price":35.1,"orders":1}],"sell":[{"quantity":250,"price":36.3,"orders":1},{"quantity":250,"price":36.45,"orders":1},{"quantity":500,"price":36.5,"orders":2},{"quantity":250,"price":36.95,"orders":1},{"quantity":250,"price":37.0,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|84770","symbol":"GRASIM25APR2620PE","last_price":36.5,"volume":263250,"average_price":39.33,"oi":61000.0,"net_change":-17.4,"total_buy_quantity":40250.0,"total_sell_quantity":31750.0,"lower_circuit_limit":1.35,"upper_circuit_limit":106.45,"last_trade_time":"1743674394799","oi_day_high":61750.0,"oi_day_low":26750.0},"NSE_FO:HAVELLS25APR1520CE":{"ohlc":{"open":33.95,"high":48.6,"low":33.95,"close":42.0},"depth":{"buy":[{"quantity":1000,"price":41.8,"orders":2},{"quantity":500,"price":41.05,"orders":1},{"quantity":500,"price":41.0,"orders":1},{"quantity":500,"price":40.85,"orders":1},{"quantity":500,"price":40.8,"orders":1}],"sell":[{"quantity":500,"price":42.05,"orders":1},{"quantity":500,"price":42.85,"orders":1},{"quantity":2000,"price":42.95,"orders":2},{"quantity":500,"price":43.15,"orders":1},{"quantity":500,"price":43.2,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|111062","symbol":"HAVELLS25APR1520CE","last_price":42.0,"volume":296000,"average_price":42.69,"oi":117000.0,"net_change":0.95,"total_buy_quantity":72500.0,"total_sell_quantity":94000.0,"lower_circuit_limit":3.1,"upper_circuit_limit":79.0,"last_trade_time":"1743674389534","oi_day_high":119500.0,"oi_day_low":89000.0},"NSE_FO:TRENT25APR5400PE":{"ohlc":{"open":87.0,"high":98.35,"low":66.0,"close":78.6},"depth":{"buy":[{"quantity":100,"price":77.7,"orders":1},{"quantity":100,"price":77.65,"orders":1},{"quantity":200,"price":77.6,"orders":1},{"quantity":200,"price":77.55,"orders":1},{"quantity":100,"price":72.5,"orders":1}],"sell":[{"quantity":100,"price":78.85,"orders":1},{"quantity":100,"price":78.95,"orders":1},{"quantity":1000,"price":79.0,"orders":1},{"quantity":100,"price":79.4,"orders":1},{"quantity":100,"price":79.45,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|155616","symbol":"TRENT25APR5400PE","last_price":78.6,"volume":265500,"average_price":76.67,"oi":134700.0,"net_change":-9.35,"total_buy_quantity":18600.0,"total_sell_quantity":20100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":203.75,"last_trade_time":"1743674353018","oi_day_high":139300.0,"oi_day_low":125000.0},"NSE_FO:ADANIENT25APR2360CE":{"ohlc":{"open":74.9,"high":125.7,"low":74.0,"close":108.6},"depth":{"buy":[{"quantity":300,"price":107.25,"orders":1},{"quantity":300,"price":107.1,"orders":1},{"quantity":300,"price":107.0,"orders":1},{"quantity":300,"price":106.8,"orders":1},{"quantity":300,"price":106.75,"orders":1}],"sell":[{"quantity":300,"price":108.9,"orders":1},{"quantity":300,"price":108.95,"orders":1},{"quantity":300,"price":109.7,"orders":1},{"quantity":300,"price":111.1,"orders":1},{"quantity":900,"price":112.7,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|85817","symbol":"ADANIENT25APR2360CE","last_price":108.6,"volume":373500,"average_price":103.01,"oi":163200.0,"net_change":22.35,"total_buy_quantity":9300.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":206.85,"last_trade_time":"1743674348611","oi_day_high":200400.0,"oi_day_low":162300.0},"NSE_FO:JSWENERGY25APR550PE":{"ohlc":{"open":32.7,"high":34.95,"low":28.1,"close":31.9},"depth":{"buy":[{"quantity":1500,"price":31.85,"orders":1},{"quantity":750,"price":31.8,"orders":1},{"quantity":1500,"price":31.7,"orders":1},{"quantity":750,"price":31.65,"orders":1},{"quantity":750,"price":31.6,"orders":1}],"sell":[{"quantity":750,"price":32.2,"orders":1},{"quantity":750,"price":32.25,"orders":1},{"quantity":1500,"price":32.3,"orders":1},{"quantity":1500,"price":32.35,"orders":1},{"quantity":750,"price":32.5,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|98519","symbol":"JSWENERGY25APR550PE","last_price":31.9,"volume":134250,"average_price":30.58,"oi":200250.0,"net_change":-1.75,"total_buy_quantity":117000.0,"total_sell_quantity":106500.0,"lower_circuit_limit":7.05,"upper_circuit_limit":60.25,"last_trade_time":"1743674385477","oi_day_high":200250.0,"oi_day_low":183000.0},"NSE_FO:YESBANK25APR17CE":{"ohlc":{"open":0.75,"high":1.3,"low":0.75,"close":1.25},"depth":{"buy":[{"quantity":182000,"price":1.25,"orders":4},{"quantity":546000,"price":1.2,"orders":9},{"quantity":806000,"price":1.15,"orders":9},{"quantity":104000,"price":1.1,"orders":3},{"quantity":182000,"price":1.05,"orders":5}],"sell":[{"quantity":338000,"price":1.3,"orders":4},{"quantity":494000,"price":1.35,"orders":12},{"quantity":442000,"price":1.4,"orders":7},{"quantity":416000,"price":1.45,"orders":8},{"quantity":676000,"price":1.5,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|140453","symbol":"YESBANK25APR17CE","last_price":1.25,"volume":22568000,"average_price":1.04,"oi":1.5782E7,"net_change":0.45,"total_buy_quantity":1.4248E7,"total_sell_quantity":3614000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1743674395873","oi_day_high":1.729E7,"oi_day_low":1.5444E7},"NSE_FO:BHARTIARTL25APR1720PE":{"ohlc":{"open":19.95,"high":23.0,"low":15.8,"close":17.85},"depth":{"buy":[{"quantity":475,"price":17.85,"orders":1},{"quantity":1900,"price":17.8,"orders":2},{"quantity":1900,"price":17.75,"orders":3},{"quantity":950,"price":17.7,"orders":2},{"quantity":2375,"price":17.65,"orders":4}],"sell":[{"quantity":475,"price":17.9,"orders":1},{"quantity":475,"price":17.95,"orders":1},{"quantity":950,"price":18.0,"orders":2},{"quantity":475,"price":18.05,"orders":1},{"quantity":950,"price":18.1,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|95656","symbol":"BHARTIARTL25APR1720PE","last_price":17.85,"volume":753825,"average_price":19.15,"oi":475475.0,"net_change":0.1,"total_buy_quantity":120175.0,"total_sell_quantity":87875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.5,"last_trade_time":"1743674393897","oi_day_high":496375.0,"oi_day_low":438425.0},"NSE_FO:MGL25APR1360PE":{"ohlc":{"open":28.0,"high":35.7,"low":25.55,"close":25.85},"depth":{"buy":[{"quantity":400,"price":25.7,"orders":1},{"quantity":800,"price":25.65,"orders":1},{"quantity":400,"price":24.25,"orders":1},{"quantity":4000,"price":22.35,"orders":1},{"quantity":1600,"price":21.85,"orders":1}],"sell":[{"quantity":400,"price":26.5,"orders":1},{"quantity":8000,"price":30.3,"orders":1},{"quantity":2000,"price":32.4,"orders":1},{"quantity":1200,"price":33.15,"orders":1},{"quantity":2800,"price":33.2,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|132482","symbol":"MGL25APR1360PE","last_price":25.85,"volume":38000,"average_price":29.09,"oi":90400.0,"net_change":-6.3,"total_buy_quantity":46800.0,"total_sell_quantity":63600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.4,"last_trade_time":"1743672855971","oi_day_high":94000.0,"oi_day_low":88800.0},"NSE_FO:TATAPOWER25APR385CE":{"ohlc":{"open":7.0,"high":12.0,"low":7.0,"close":11.25},"depth":{"buy":[{"quantity":1350,"price":11.1,"orders":1},{"quantity":4050,"price":11.05,"orders":2},{"quantity":5400,"price":11.0,"orders":3},{"quantity":5400,"price":10.95,"orders":4},{"quantity":2700,"price":10.9,"orders":2}],"sell":[{"quantity":2700,"price":11.2,"orders":1},{"quantity":4050,"price":11.25,"orders":2},{"quantity":6750,"price":11.3,"orders":4},{"quantity":5400,"price":11.35,"orders":3},{"quantity":2700,"price":11.4,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|128490","symbol":"TATAPOWER25APR385CE","last_price":11.25,"volume":3568050,"average_price":9.78,"oi":1393200.0,"net_change":2.75,"total_buy_quantity":379350.0,"total_sell_quantity":394200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1743674387980","oi_day_high":1406700.0,"oi_day_low":1159650.0},"NSE_FO:PHOENIXLTD25APR1650CE":{"ohlc":{"open":60.95,"high":64.35,"low":42.45,"close":45.4},"depth":{"buy":[{"quantity":350,"price":44.6,"orders":1},{"quantity":350,"price":44.25,"orders":1},{"quantity":350,"price":42.55,"orders":1},{"quantity":1050,"price":42.5,"orders":1},{"quantity":350,"price":42.45,"orders":1}],"sell":[{"quantity":350,"price":45.4,"orders":1},{"quantity":350,"price":45.65,"orders":1},{"quantity":350,"price":46.15,"orders":1},{"quantity":350,"price":46.2,"orders":1},{"quantity":350,"price":50.85,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|115067","symbol":"PHOENIXLTD25APR1650CE","last_price":45.4,"volume":36400,"average_price":51.93,"oi":35700.0,"net_change":-19.7,"total_buy_quantity":44800.0,"total_sell_quantity":38150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.35,"last_trade_time":"1743674385456","oi_day_high":35700.0,"oi_day_low":29750.0},"NSE_FO:SBIN25APR770PE":{"ohlc":{"open":14.0,"high":14.7,"low":8.4,"close":10.05},"depth":{"buy":[{"quantity":750,"price":10.0,"orders":1},{"quantity":750,"price":9.9,"orders":1},{"quantity":3000,"price":9.85,"orders":4},{"quantity":7500,"price":9.8,"orders":6},{"quantity":11250,"price":9.75,"orders":5}],"sell":[{"quantity":3000,"price":10.05,"orders":3},{"quantity":6750,"price":10.1,"orders":6},{"quantity":4500,"price":10.15,"orders":5},{"quantity":4500,"price":10.2,"orders":6},{"quantity":3750,"price":10.25,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|121730","symbol":"SBIN25APR770PE","last_price":10.05,"volume":6532500,"average_price":10.64,"oi":2331000.0,"net_change":-1.95,"total_buy_quantity":220500.0,"total_sell_quantity":274500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1743674391682","oi_day_high":2631000.0,"oi_day_low":2331000.0},"NSE_FO:APLAPOLLO25APR1540CE":{"ohlc":{"open":65.0,"high":71.2,"low":62.35,"close":66.2},"depth":{"buy":[{"quantity":700,"price":67.95,"orders":1},{"quantity":350,"price":67.9,"orders":1},{"quantity":700,"price":67.05,"orders":1},{"quantity":700,"price":66.05,"orders":1},{"quantity":700,"price":65.05,"orders":1}],"sell":[{"quantity":350,"price":69.8,"orders":1},{"quantity":700,"price":69.95,"orders":1},{"quantity":350,"price":74.95,"orders":1},{"quantity":1750,"price":75.0,"orders":1},{"quantity":4200,"price":77.1,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|66175","symbol":"APLAPOLLO25APR1540CE","last_price":66.2,"volume":23100,"average_price":66.71,"oi":31500.0,"net_change":-2.55,"total_buy_quantity":25200.0,"total_sell_quantity":45850.0,"lower_circuit_limit":11.2,"upper_circuit_limit":126.3,"last_trade_time":"1743673736848","oi_day_high":35000.0,"oi_day_low":31500.0},"NSE_FO:AUBANK25APR550CE":{"ohlc":{"open":13.6,"high":27.9,"low":13.5,"close":26.2},"depth":{"buy":[{"quantity":1000,"price":26.25,"orders":1},{"quantity":1000,"price":26.2,"orders":1},{"quantity":1000,"price":26.15,"orders":1},{"quantity":2000,"price":26.1,"orders":2},{"quantity":1000,"price":26.05,"orders":1}],"sell":[{"quantity":3000,"price":26.4,"orders":1},{"quantity":1000,"price":26.5,"orders":1},{"quantity":1000,"price":26.55,"orders":1},{"quantity":2000,"price":26.6,"orders":2},{"quantity":1000,"price":26.65,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|91216","symbol":"AUBANK25APR550CE","last_price":26.2,"volume":3455000,"average_price":21.64,"oi":1081000.0,"net_change":12.35,"total_buy_quantity":200000.0,"total_sell_quantity":136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.2,"last_trade_time":"1743674384977","oi_day_high":1123000.0,"oi_day_low":1021000.0},"NSE_FO:RAMCOCEM25APR880PE":{"ohlc":{"open":15.45,"high":15.45,"low":7.75,"close":8.65},"depth":{"buy":[{"quantity":850,"price":8.7,"orders":1},{"quantity":2550,"price":8.65,"orders":3},{"quantity":850,"price":8.6,"orders":1},{"quantity":3400,"price":8.55,"orders":3},{"quantity":2550,"price":8.5,"orders":2}],"sell":[{"quantity":1700,"price":8.9,"orders":2},{"quantity":5100,"price":8.95,"orders":4},{"quantity":8500,"price":9.0,"orders":3},{"quantity":2550,"price":9.05,"orders":2},{"quantity":2550,"price":9.1,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|140732","symbol":"RAMCOCEM25APR880PE","last_price":8.65,"volume":323000,"average_price":9.14,"oi":131750.0,"net_change":-3.75,"total_buy_quantity":222700.0,"total_sell_quantity":142800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1743674292037","oi_day_high":135150.0,"oi_day_low":78200.0},"NSE_FO:NESTLEIND25APR2240PE":{"ohlc":{"open":68.95,"high":70.3,"low":39.6,"close":43.35},"depth":{"buy":[{"quantity":200,"price":43.25,"orders":1},{"quantity":400,"price":43.15,"orders":1},{"quantity":200,"price":43.1,"orders":1},{"quantity":400,"price":43.05,"orders":1},{"quantity":200,"price":42.65,"orders":1}],"sell":[{"quantity":400,"price":43.75,"orders":2},{"quantity":200,"price":43.9,"orders":1},{"quantity":400,"price":43.95,"orders":1},{"quantity":200,"price":44.4,"orders":1},{"quantity":400,"price":44.45,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|134861","symbol":"NESTLEIND25APR2240PE","last_price":43.35,"volume":140400,"average_price":47.98,"oi":61200.0,"net_change":-19.85,"total_buy_quantity":24000.0,"total_sell_quantity":34600.0,"lower_circuit_limit":19.25,"upper_circuit_limit":107.15,"last_trade_time":"1743674391436","oi_day_high":62000.0,"oi_day_low":27200.0},"NSE_FO:GAIL25APR182.5PE":{"ohlc":{"open":5.2,"high":6.25,"low":3.95,"close":4.5},"depth":{"buy":[{"quantity":7050,"price":4.45,"orders":2},{"quantity":7050,"price":4.4,"orders":3},{"quantity":4700,"price":4.35,"orders":2},{"quantity":4700,"price":4.3,"orders":2},{"quantity":7050,"price":4.25,"orders":3}],"sell":[{"quantity":14100,"price":4.55,"orders":4},{"quantity":4700,"price":4.6,"orders":2},{"quantity":11750,"price":4.65,"orders":4},{"quantity":9400,"price":4.7,"orders":4},{"quantity":14100,"price":4.75,"orders":5}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|82758","symbol":"GAIL25APR182.5PE","last_price":4.5,"volume":1365350,"average_price":4.89,"oi":831900.0,"net_change":-0.1,"total_buy_quantity":542850.0,"total_sell_quantity":521700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1743674368983","oi_day_high":853050.0,"oi_day_low":742600.0},"NSE_FO:TECHM25APR1420CE":{"ohlc":{"open":38.1,"high":38.15,"low":17.75,"close":20.2},"depth":{"buy":[{"quantity":600,"price":20.2,"orders":1},{"quantity":600,"price":20.15,"orders":1},{"quantity":3000,"price":20.1,"orders":2},{"quantity":600,"price":20.05,"orders":1},{"quantity":600,"price":20.0,"orders":1}],"sell":[{"quantity":600,"price":20.5,"orders":1},{"quantity":600,"price":20.55,"orders":1},{"quantity":600,"price":20.6,"orders":1},{"quantity":600,"price":20.65,"orders":1},{"quantity":600,"price":20.7,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|132074","symbol":"TECHM25APR1420CE","last_price":20.2,"volume":683400,"average_price":23.8,"oi":308400.0,"net_change":-24.15,"total_buy_quantity":247200.0,"total_sell_quantity":87000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.0,"last_trade_time":"1743674368902","oi_day_high":336600.0,"oi_day_low":187800.0},"NSE_FO:COLPAL25APR2400PE":{"ohlc":{"open":84.95,"high":95.0,"low":52.5,"close":53.0},"depth":{"buy":[{"quantity":175,"price":50.3,"orders":1},{"quantity":175,"price":50.25,"orders":1},{"quantity":175,"price":50.1,"orders":1},{"quantity":5250,"price":47.85,"orders":1},{"quantity":175,"price":46.0,"orders":1}],"sell":[{"quantity":525,"price":54.0,"orders":1},{"quantity":175,"price":55.0,"orders":1},{"quantity":175,"price":59.0,"orders":1},{"quantity":3500,"price":61.1,"orders":1},{"quantity":875,"price":63.85,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|100774","symbol":"COLPAL25APR2400PE","last_price":53.0,"volume":95200,"average_price":65.0,"oi":114100.0,"net_change":-23.35,"total_buy_quantity":21000.0,"total_sell_quantity":24500.0,"lower_circuit_limit":18.05,"upper_circuit_limit":134.65,"last_trade_time":"1743674360535","oi_day_high":127050.0,"oi_day_low":114100.0},"NSE_FO:ASHOKLEY25APR207.5CE":{"ohlc":{"open":6.35,"high":8.25,"low":5.25,"close":7.75},"depth":{"buy":[{"quantity":5000,"price":7.65,"orders":2},{"quantity":2500,"price":7.35,"orders":1},{"quantity":37500,"price":7.05,"orders":1},{"quantity":25000,"price":6.85,"orders":3},{"quantity":37500,"price":6.75,"orders":2}],"sell":[{"quantity":7500,"price":7.8,"orders":2},{"quantity":5000,"price":7.85,"orders":1},{"quantity":5000,"price":7.95,"orders":1},{"quantity":5000,"price":8.05,"orders":1},{"quantity":5000,"price":8.15,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|67144","symbol":"ASHOKLEY25APR207.5CE","last_price":7.75,"volume":1197500,"average_price":6.7,"oi":487500.0,"net_change":-0.1,"total_buy_quantity":345000.0,"total_sell_quantity":317500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1743674298120","oi_day_high":550000.0,"oi_day_low":397500.0},"NSE_FO:ITC25APR410PE":{"ohlc":{"open":7.25,"high":7.8,"low":5.75,"close":6.5},"depth":{"buy":[{"quantity":12800,"price":6.4,"orders":7},{"quantity":14400,"price":6.35,"orders":7},{"quantity":4800,"price":6.3,"orders":3},{"quantity":8000,"price":6.25,"orders":4},{"quantity":1600,"price":6.2,"orders":1}],"sell":[{"quantity":1600,"price":6.5,"orders":1},{"quantity":9600,"price":6.55,"orders":5},{"quantity":9600,"price":6.6,"orders":5},{"quantity":4800,"price":6.65,"orders":3},{"quantity":4800,"price":6.7,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|123805","symbol":"ITC25APR410PE","last_price":6.5,"volume":3331200,"average_price":6.57,"oi":2648000.0,"net_change":-0.35,"total_buy_quantity":347200.0,"total_sell_quantity":302400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1743674396257","oi_day_high":2838400.0,"oi_day_low":2560000.0},"NSE_FO:POONAWALLA25APR340PE":{"ohlc":{"open":9.45,"high":9.45,"low":6.25,"close":6.35},"depth":{"buy":[{"quantity":5800,"price":6.15,"orders":3},{"quantity":2900,"price":6.1,"orders":2},{"quantity":1450,"price":6.05,"orders":1},{"quantity":1450,"price":5.35,"orders":1},{"quantity":43500,"price":5.3,"orders":1}],"sell":[{"quantity":10150,"price":6.35,"orders":5},{"quantity":7250,"price":6.4,"orders":4},{"quantity":5800,"price":6.45,"orders":3},{"quantity":1450,"price":6.5,"orders":1},{"quantity":5800,"price":6.55,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|140048","symbol":"POONAWALLA25APR340PE","last_price":6.35,"volume":553900,"average_price":7.13,"oi":268250.0,"net_change":-4.4,"total_buy_quantity":292900.0,"total_sell_quantity":311750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1743674384752","oi_day_high":292900.0,"oi_day_low":182700.0},"NSE_FO:TORNTPOWER25APR1500CE":{"ohlc":{"open":60.0,"high":94.5,"low":54.3,"close":94.5},"depth":{"buy":[{"quantity":375,"price":93.9,"orders":1},{"quantity":375,"price":93.85,"orders":1},{"quantity":375,"price":93.1,"orders":1},{"quantity":750,"price":93.05,"orders":1},{"quantity":375,"price":90.1,"orders":1}],"sell":[{"quantity":375,"price":95.55,"orders":1},{"quantity":375,"price":95.6,"orders":1},{"quantity":375,"price":95.9,"orders":1},{"quantity":750,"price":95.95,"orders":1},{"quantity":375,"price":96.5,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|134963","symbol":"TORNTPOWER25APR1500CE","last_price":94.5,"volume":109125,"average_price":76.09,"oi":25500.0,"net_change":37.15,"total_buy_quantity":43875.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.15,"last_trade_time":"1743674388673","oi_day_high":37500.0,"oi_day_low":25500.0},"NSE_FO:MAXHEALTH25APR1120PE":{"ohlc":{"open":43.2,"high":46.95,"low":32.8,"close":35.25},"depth":{"buy":[{"quantity":525,"price":35.4,"orders":1},{"quantity":1050,"price":35.3,"orders":2},{"quantity":1050,"price":34.45,"orders":1},{"quantity":525,"price":34.4,"orders":1},{"quantity":1050,"price":31.1,"orders":1}],"sell":[{"quantity":525,"price":39.55,"orders":1},{"quantity":525,"price":39.6,"orders":1},{"quantity":1050,"price":39.65,"orders":1},{"quantity":8400,"price":39.7,"orders":1},{"quantity":1050,"price":43.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|131822","symbol":"MAXHEALTH25APR1120PE","last_price":35.25,"volume":66150,"average_price":37.82,"oi":155925.0,"net_change":-14.35,"total_buy_quantity":44100.0,"total_sell_quantity":38850.0,"lower_circuit_limit":6.8,"upper_circuit_limit":92.4,"last_trade_time":"1743674359871","oi_day_high":160650.0,"oi_day_low":150675.0},"NSE_FO:ATGL25APR620PE":{"ohlc":{"open":42.15,"high":42.15,"low":33.35,"close":33.65},"depth":{"buy":[{"quantity":775,"price":32.6,"orders":1},{"quantity":775,"price":32.4,"orders":1},{"quantity":2325,"price":30.0,"orders":1},{"quantity":8525,"price":29.95,"orders":1},{"quantity":3100,"price":29.25,"orders":1}],"sell":[{"quantity":775,"price":33.8,"orders":1},{"quantity":775,"price":34.15,"orders":1},{"quantity":7750,"price":35.45,"orders":3},{"quantity":2325,"price":35.7,"orders":1},{"quantity":3875,"price":35.85,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|90742","symbol":"ATGL25APR620PE","last_price":33.65,"volume":10850,"average_price":35.83,"oi":41850.0,"net_change":-10.85,"total_buy_quantity":46500.0,"total_sell_quantity":96100.0,"lower_circuit_limit":9.1,"upper_circuit_limit":72.3,"last_trade_time":"1743673547471","oi_day_high":41850.0,"oi_day_low":38750.0},"NSE_FO:PIDILITIND25APR2860PE":{"ohlc":{"open":63.8,"high":65.85,"low":49.4,"close":52.05},"depth":{"buy":[{"quantity":250,"price":49.4,"orders":1},{"quantity":250,"price":49.35,"orders":1},{"quantity":750,"price":46.3,"orders":1},{"quantity":5750,"price":44.8,"orders":1},{"quantity":2500,"price":41.75,"orders":1}],"sell":[{"quantity":250,"price":51.8,"orders":1},{"quantity":500,"price":51.95,"orders":1},{"quantity":750,"price":53.85,"orders":1},{"quantity":250,"price":53.9,"orders":1},{"quantity":750,"price":55.25,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|115543","symbol":"PIDILITIND25APR2860PE","last_price":52.05,"volume":17500,"average_price":55.24,"oi":20750.0,"net_change":-7.5,"total_buy_quantity":29500.0,"total_sell_quantity":36750.0,"lower_circuit_limit":6.4,"upper_circuit_limit":112.7,"last_trade_time":"1743673310137","oi_day_high":20750.0,"oi_day_low":15750.0},"NSE_FO:TATACONSUM25APR970CE":{"ohlc":{"open":95.1,"high":106.5,"low":95.1,"close":106.5},"depth":{"buy":[{"quantity":456,"price":104.1,"orders":1},{"quantity":456,"price":104.05,"orders":1},{"quantity":456,"price":103.95,"orders":1},{"quantity":456,"price":103.15,"orders":1},{"quantity":4560,"price":101.3,"orders":1}],"sell":[{"quantity":456,"price":106.3,"orders":1},{"quantity":456,"price":106.35,"orders":1},{"quantity":456,"price":106.7,"orders":1},{"quantity":456,"price":107.05,"orders":1},{"quantity":1824,"price":111.9,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|127173","symbol":"TATACONSUM25APR970CE","last_price":106.5,"volume":1368,"average_price":100.55,"oi":56088.0,"net_change":5.5,"total_buy_quantity":39216.0,"total_sell_quantity":43320.0,"lower_circuit_limit":52.95,"upper_circuit_limit":143.95,"last_trade_time":"1743668612950","oi_day_high":56088.0,"oi_day_low":56088.0},"NSE_FO:SUNPHARMA25APR1740CE":{"ohlc":{"open":44.35,"high":88.1,"low":44.35,"close":55.25},"depth":{"buy":[{"quantity":1750,"price":55.55,"orders":1},{"quantity":350,"price":54.45,"orders":1},{"quantity":350,"price":52.7,"orders":1},{"quantity":350,"price":52.65,"orders":1},{"quantity":700,"price":52.6,"orders":2}],"sell":[{"quantity":350,"price":56.65,"orders":1},{"quantity":350,"price":56.7,"orders":1},{"quantity":350,"price":56.8,"orders":1},{"quantity":350,"price":57.1,"orders":1},{"quantity":350,"price":59.85,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|125392","symbol":"SUNPHARMA25APR1740CE","last_price":55.25,"volume":803250,"average_price":69.66,"oi":766150.0,"net_change":25.45,"total_buy_quantity":64400.0,"total_sell_quantity":27300.0,"lower_circuit_limit":1.45,"upper_circuit_limit":127.25,"last_trade_time":"1743674399176","oi_day_high":798350.0,"oi_day_low":709100.0},"NSE_FO:VBL25APR540PE":{"ohlc":{"open":18.0,"high":20.45,"low":14.4,"close":17.7},"depth":{"buy":[{"quantity":875,"price":17.7,"orders":1},{"quantity":875,"price":17.65,"orders":1},{"quantity":875,"price":17.6,"orders":1},{"quantity":875,"price":17.55,"orders":1},{"quantity":875,"price":17.45,"orders":1}],"sell":[{"quantity":3500,"price":17.8,"orders":2},{"quantity":875,"price":17.85,"orders":1},{"quantity":875,"price":17.9,"orders":1},{"quantity":875,"price":17.95,"orders":1},{"quantity":875,"price":18.0,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|156474","symbol":"VBL25APR540PE","last_price":17.7,"volume":367500,"average_price":17.46,"oi":322875.0,"net_change":0.8,"total_buy_quantity":182875.0,"total_sell_quantity":135625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1743674365378","oi_day_high":324625.0,"oi_day_low":259875.0},"NSE_FO:CROMPTON25APR355PE":{"ohlc":{"open":20.15,"high":22.6,"low":20.15,"close":20.9},"depth":{"buy":[{"quantity":12600,"price":19.95,"orders":2},{"quantity":3600,"price":19.9,"orders":2},{"quantity":3600,"price":19.4,"orders":1},{"quantity":12600,"price":19.3,"orders":1},{"quantity":7200,"price":18.9,"orders":1}],"sell":[{"quantity":7200,"price":22.6,"orders":1},{"quantity":3600,"price":22.65,"orders":2},{"quantity":3600,"price":22.8,"orders":2},{"quantity":9000,"price":22.85,"orders":1},{"quantity":18000,"price":23.1,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|76817","symbol":"CROMPTON25APR355PE","last_price":20.9,"volume":36000,"average_price":21.76,"oi":131400.0,"net_change":2.3,"total_buy_quantity":167400.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.6,"last_trade_time":"1743668652621","oi_day_high":142200.0,"oi_day_low":129600.0},"NSE_FO:BPCL25APR275CE":{"ohlc":{"open":16.15,"high":20.0,"low":14.7,"close":15.95},"depth":{"buy":[{"quantity":1800,"price":15.95,"orders":1},{"quantity":1800,"price":15.9,"orders":1},{"quantity":5400,"price":15.5,"orders":1},{"quantity":1800,"price":15.45,"orders":1},{"quantity":1800,"price":15.35,"orders":1}],"sell":[{"quantity":5400,"price":16.15,"orders":2},{"quantity":1800,"price":16.3,"orders":1},{"quantity":5400,"price":16.4,"orders":1},{"quantity":25200,"price":17.85,"orders":2},{"quantity":1800,"price":17.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|71846","symbol":"BPCL25APR275CE","last_price":15.95,"volume":277200,"average_price":16.24,"oi":594000.0,"net_change":-0.2,"total_buy_quantity":234000.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1743673637250","oi_day_high":595800.0,"oi_day_low":572400.0},"NSE_FO:VEDL25APR470CE":{"ohlc":{"open":8.15,"high":8.95,"low":4.2,"close":4.4},"depth":{"buy":[{"quantity":11500,"price":4.3,"orders":10},{"quantity":19550,"price":4.25,"orders":10},{"quantity":20700,"price":4.2,"orders":11},{"quantity":21850,"price":4.15,"orders":9},{"quantity":6900,"price":4.1,"orders":6}],"sell":[{"quantity":13800,"price":4.4,"orders":10},{"quantity":23000,"price":4.45,"orders":11},{"quantity":11500,"price":4.5,"orders":9},{"quantity":12650,"price":4.55,"orders":8},{"quantity":12650,"price":4.6,"orders":8}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|139727","symbol":"VEDL25APR470CE","last_price":4.4,"volume":5885700,"average_price":5.25,"oi":3313150.0,"net_change":-4.9,"total_buy_quantity":631350.0,"total_sell_quantity":629050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1743674392882","oi_day_high":3332700.0,"oi_day_low":2673750.0},"NSE_FO:KEI25APR2900CE":{"ohlc":{"open":108.0,"high":120.7,"low":81.2,"close":84.4},"depth":{"buy":[{"quantity":150,"price":83.95,"orders":1},{"quantity":150,"price":83.05,"orders":1},{"quantity":150,"price":83.0,"orders":1},{"quantity":150,"price":82.05,"orders":1},{"quantity":150,"price":82.0,"orders":1}],"sell":[{"quantity":150,"price":85.9,"orders":1},{"quantity":150,"price":85.95,"orders":1},{"quantity":150,"price":86.0,"orders":1},{"quantity":150,"price":89.7,"orders":1},{"quantity":150,"price":89.75,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|99609","symbol":"KEI25APR2900CE","last_price":84.4,"volume":216300,"average_price":96.27,"oi":174600.0,"net_change":-41.7,"total_buy_quantity":29700.0,"total_sell_quantity":36900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":264.5,"last_trade_time":"1743674353749","oi_day_high":174750.0,"oi_day_low":133200.0},"NSE_FO:IREDA25APR162.5CE":{"ohlc":{"open":5.45,"high":6.2,"low":5.05,"close":5.75},"depth":{"buy":[{"quantity":8700,"price":5.65,"orders":3},{"quantity":5800,"price":5.6,"orders":2},{"quantity":17400,"price":5.55,"orders":3},{"quantity":2900,"price":5.5,"orders":1},{"quantity":2900,"price":5.45,"orders":1}],"sell":[{"quantity":2900,"price":5.75,"orders":1},{"quantity":8700,"price":5.8,"orders":3},{"quantity":8700,"price":5.85,"orders":3},{"quantity":5800,"price":5.9,"orders":2},{"quantity":5800,"price":5.95,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|96307","symbol":"IREDA25APR162.5CE","last_price":5.75,"volume":1102000,"average_price":5.56,"oi":292900.0,"net_change":0.25,"total_buy_quantity":539400.0,"total_sell_quantity":443700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1743674367925","oi_day_high":437900.0,"oi_day_low":292900.0},"NSE_FO:M&M25APR2750PE":{"ohlc":{"open":156.55,"high":162.75,"low":128.0,"close":156.25},"depth":{"buy":[{"quantity":175,"price":156.65,"orders":1},{"quantity":175,"price":156.6,"orders":1},{"quantity":175,"price":156.3,"orders":1},{"quantity":175,"price":156.2,"orders":1},{"quantity":175,"price":153.25,"orders":1}],"sell":[{"quantity":175,"price":157.7,"orders":1},{"quantity":175,"price":157.8,"orders":1},{"quantity":175,"price":158.1,"orders":1},{"quantity":350,"price":158.15,"orders":1},{"quantity":175,"price":160.15,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|103193","symbol":"M&M25APR2750PE","last_price":156.25,"volume":27475,"average_price":147.76,"oi":201425.0,"net_change":15.3,"total_buy_quantity":23275.0,"total_sell_quantity":19775.0,"lower_circuit_limit":42.3,"upper_circuit_limit":239.6,"last_trade_time":"1743674382069","oi_day_high":203350.0,"oi_day_low":197400.0},"NSE_FO:OBEROIRLTY25APR1640PE":{"ohlc":{"open":71.8,"high":78.55,"low":66.4,"close":78.55},"depth":{"buy":[{"quantity":700,"price":76.9,"orders":1},{"quantity":350,"price":76.85,"orders":1},{"quantity":1050,"price":76.8,"orders":1},{"quantity":1050,"price":76.25,"orders":1},{"quantity":1050,"price":75.7,"orders":1}],"sell":[{"quantity":1050,"price":78.8,"orders":2},{"quantity":700,"price":79.15,"orders":1},{"quantity":1050,"price":79.3,"orders":1},{"quantity":700,"price":79.35,"orders":1},{"quantity":1050,"price":79.4,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|135933","symbol":"OBEROIRLTY25APR1640PE","last_price":78.55,"volume":28000,"average_price":73.53,"oi":34650.0,"net_change":11.0,"total_buy_quantity":10500.0,"total_sell_quantity":31500.0,"lower_circuit_limit":12.5,"upper_circuit_limit":122.6,"last_trade_time":"1743674383017","oi_day_high":37800.0,"oi_day_low":34300.0},"NSE_FO:PAYTM25APR820CE":{"ohlc":{"open":34.75,"high":48.5,"low":29.0,"close":46.15},"depth":{"buy":[{"quantity":650,"price":46.05,"orders":1},{"quantity":5850,"price":46.0,"orders":1},{"quantity":1300,"price":45.7,"orders":2},{"quantity":1300,"price":45.65,"orders":1},{"quantity":1300,"price":45.4,"orders":1}],"sell":[{"quantity":650,"price":46.25,"orders":1},{"quantity":650,"price":46.3,"orders":1},{"quantity":1300,"price":46.5,"orders":2},{"quantity":650,"price":46.55,"orders":1},{"quantity":650,"price":46.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|113606","symbol":"PAYTM25APR820CE","last_price":46.15,"volume":3073200,"average_price":38.77,"oi":596050.0,"net_change":7.9,"total_buy_quantity":140400.0,"total_sell_quantity":79950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.25,"last_trade_time":"1743674388521","oi_day_high":809250.0,"oi_day_low":592800.0},"NSE_FO:IDFCFIRSTB25APR57CE":{"ohlc":{"open":2.0,"high":4.75,"low":1.65,"close":4.35},"depth":{"buy":[{"quantity":15000,"price":4.3,"orders":2},{"quantity":22500,"price":4.25,"orders":3},{"quantity":22500,"price":4.2,"orders":3},{"quantity":22500,"price":4.15,"orders":3},{"quantity":97500,"price":4.1,"orders":5}],"sell":[{"quantity":60000,"price":4.4,"orders":5},{"quantity":52500,"price":4.45,"orders":5},{"quantity":60000,"price":4.5,"orders":6},{"quantity":45000,"price":4.55,"orders":4},{"quantity":37500,"price":4.6,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|91654","symbol":"IDFCFIRSTB25APR57CE","last_price":4.35,"volume":10440000,"average_price":3.25,"oi":8017500.0,"net_change":2.2,"total_buy_quantity":2115000.0,"total_sell_quantity":1500000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1743674399922","oi_day_high":8377500.0,"oi_day_low":7657500.0},"NSE_FO:CONCOR25APR700PE":{"ohlc":{"open":19.75,"high":21.25,"low":12.25,"close":13.85},"depth":{"buy":[{"quantity":4000,"price":13.75,"orders":3},{"quantity":2000,"price":13.7,"orders":2},{"quantity":1000,"price":13.65,"orders":1},{"quantity":4000,"price":13.6,"orders":2},{"quantity":1000,"price":13.55,"orders":1}],"sell":[{"quantity":2000,"price":13.85,"orders":2},{"quantity":1000,"price":13.9,"orders":1},{"quantity":2000,"price":13.95,"orders":2},{"quantity":1000,"price":14.0,"orders":1},{"quantity":1000,"price":14.2,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|101327","symbol":"CONCOR25APR700PE","last_price":13.85,"volume":571000,"average_price":15.06,"oi":536000.0,"net_change":-3.4,"total_buy_quantity":234000.0,"total_sell_quantity":167000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.25,"last_trade_time":"1743674396672","oi_day_high":553000.0,"oi_day_low":510000.0},"NSE_FO:ICICIGI25APR1800PE":{"ohlc":{"open":39.25,"high":40.7,"low":30.75,"close":31.8},"depth":{"buy":[{"quantity":250,"price":31.7,"orders":1},{"quantity":250,"price":31.65,"orders":1},{"quantity":500,"price":31.6,"orders":1},{"quantity":500,"price":31.55,"orders":1},{"quantity":750,"price":31.1,"orders":1}],"sell":[{"quantity":500,"price":32.3,"orders":1},{"quantity":250,"price":32.35,"orders":1},{"quantity":750,"price":32.4,"orders":1},{"quantity":500,"price":32.45,"orders":1},{"quantity":250,"price":32.65,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|117309","symbol":"ICICIGI25APR1800PE","last_price":31.8,"volume":62250,"average_price":35.88,"oi":118750.0,"net_change":-2.95,"total_buy_quantity":46500.0,"total_sell_quantity":63000.0,"lower_circuit_limit":4.8,"upper_circuit_limit":64.7,"last_trade_time":"1743674365797","oi_day_high":118750.0,"oi_day_low":108000.0},"NSE_FO:INFY25APR1600PE":{"ohlc":{"open":93.35,"high":120.0,"low":93.35,"close":114.95},"depth":{"buy":[{"quantity":800,"price":113.9,"orders":2},{"quantity":400,"price":113.85,"orders":1},{"quantity":400,"price":113.8,"orders":1},{"quantity":400,"price":113.75,"orders":1},{"quantity":400,"price":113.5,"orders":1}],"sell":[{"quantity":400,"price":114.5,"orders":1},{"quantity":400,"price":114.55,"orders":1},{"quantity":400,"price":114.7,"orders":1},{"quantity":400,"price":114.75,"orders":1},{"quantity":1200,"price":114.95,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|121238","symbol":"INFY25APR1600PE","last_price":114.95,"volume":355200,"average_price":105.7,"oi":672000.0,"net_change":41.05,"total_buy_quantity":47200.0,"total_sell_quantity":48000.0,"lower_circuit_limit":28.35,"upper_circuit_limit":167.1,"last_trade_time":"1743674325204","oi_day_high":701200.0,"oi_day_low":671600.0},"NSE_FO:HINDCOPPER25APR225CE":{"ohlc":{"open":10.6,"high":13.9,"low":9.15,"close":9.6},"depth":{"buy":[{"quantity":10600,"price":9.5,"orders":3},{"quantity":7950,"price":9.45,"orders":2},{"quantity":2650,"price":9.35,"orders":1},{"quantity":10600,"price":9.3,"orders":3},{"quantity":10600,"price":9.25,"orders":2}],"sell":[{"quantity":2650,"price":9.6,"orders":1},{"quantity":2650,"price":9.65,"orders":1},{"quantity":7950,"price":9.7,"orders":2},{"quantity":7950,"price":9.75,"orders":2},{"quantity":2650,"price":9.85,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|88695","symbol":"HINDCOPPER25APR225CE","last_price":9.6,"volume":2491000,"average_price":11.3,"oi":1052050.0,"net_change":-2.15,"total_buy_quantity":522050.0,"total_sell_quantity":628050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1743674379848","oi_day_high":1078550.0,"oi_day_low":826800.0},"NSE_FO:PERSISTENT25APR5600CE":{"ohlc":{"open":92.15,"high":92.15,"low":23.3,"close":24.45},"depth":{"buy":[{"quantity":100,"price":24.25,"orders":1},{"quantity":100,"price":24.2,"orders":1},{"quantity":100,"price":24.1,"orders":1},{"quantity":200,"price":24.05,"orders":1},{"quantity":100,"price":23.9,"orders":1}],"sell":[{"quantity":100,"price":25.25,"orders":1},{"quantity":200,"price":25.3,"orders":2},{"quantity":100,"price":25.35,"orders":1},{"quantity":100,"price":25.9,"orders":1},{"quantity":200,"price":25.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|137549","symbol":"PERSISTENT25APR5600CE","last_price":24.45,"volume":314200,"average_price":31.58,"oi":120700.0,"net_change":-103.5,"total_buy_quantity":99500.0,"total_sell_quantity":23600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":253.05,"last_trade_time":"1743674394791","oi_day_high":124600.0,"oi_day_low":51900.0},"NSE_FO:MARUTI25APR11700PE":{"ohlc":{"open":239.0,"high":261.35,"low":170.6,"close":227.3},"depth":{"buy":[{"quantity":100,"price":226.1,"orders":1},{"quantity":100,"price":226.05,"orders":1},{"quantity":50,"price":225.45,"orders":1},{"quantity":50,"price":225.4,"orders":1},{"quantity":100,"price":225.35,"orders":1}],"sell":[{"quantity":100,"price":229.0,"orders":1},{"quantity":100,"price":229.45,"orders":1},{"quantity":50,"price":229.65,"orders":1},{"quantity":100,"price":229.7,"orders":1},{"quantity":100,"price":230.4,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|104249","symbol":"MARUTI25APR11700PE","last_price":227.3,"volume":253050,"average_price":207.63,"oi":37750.0,"net_change":13.6,"total_buy_quantity":8950.0,"total_sell_quantity":6850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":432.2,"last_trade_time":"1743674390421","oi_day_high":44300.0,"oi_day_low":29400.0},"NSE_FO:SIEMENS25APR5300CE":{"ohlc":{"open":69.7,"high":97.0,"low":35.25,"close":42.2},"depth":{"buy":[{"quantity":75,"price":41.15,"orders":1},{"quantity":225,"price":41.1,"orders":1},{"quantity":150,"price":41.05,"orders":1},{"quantity":225,"price":40.85,"orders":1},{"quantity":150,"price":40.8,"orders":1}],"sell":[{"quantity":75,"price":43.05,"orders":1},{"quantity":75,"price":43.1,"orders":1},{"quantity":225,"price":44.65,"orders":1},{"quantity":75,"price":44.7,"orders":1},{"quantity":300,"price":44.75,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|122989","symbol":"SIEMENS25APR5300CE","last_price":42.2,"volume":1770675,"average_price":50.61,"oi":334875.0,"net_change":-47.8,"total_buy_quantity":55275.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":276.75,"last_trade_time":"1743674399236","oi_day_high":341475.0,"oi_day_low":265350.0},"NSE_FO:KOTAKBANK25APR2120PE":{"ohlc":{"open":30.25,"high":33.4,"low":27.75,"close":32.05},"depth":{"buy":[{"quantity":400,"price":31.9,"orders":1},{"quantity":400,"price":31.85,"orders":1},{"quantity":2800,"price":31.75,"orders":2},{"quantity":3200,"price":31.7,"orders":2},{"quantity":2800,"price":31.65,"orders":2}],"sell":[{"quantity":400,"price":32.15,"orders":1},{"quantity":1600,"price":32.2,"orders":1},{"quantity":400,"price":32.25,"orders":1},{"quantity":400,"price":32.3,"orders":1},{"quantity":400,"price":32.35,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|127237","symbol":"KOTAKBANK25APR2120PE","last_price":32.05,"volume":473600,"average_price":31.02,"oi":330000.0,"net_change":4.45,"total_buy_quantity":76400.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.25,"last_trade_time":"1743674391364","oi_day_high":344400.0,"oi_day_low":297600.0},"NSE_FO:IRCTC25APR720CE":{"ohlc":{"open":23.95,"high":33.0,"low":23.5,"close":32.45},"depth":{"buy":[{"quantity":875,"price":31.95,"orders":1},{"quantity":875,"price":31.85,"orders":1},{"quantity":875,"price":31.8,"orders":1},{"quantity":875,"price":31.55,"orders":1},{"quantity":875,"price":31.5,"orders":1}],"sell":[{"quantity":1750,"price":32.35,"orders":1},{"quantity":875,"price":32.45,"orders":1},{"quantity":2625,"price":32.6,"orders":2},{"quantity":875,"price":32.65,"orders":1},{"quantity":875,"price":32.7,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|122876","symbol":"IRCTC25APR720CE","last_price":32.45,"volume":520625,"average_price":29.56,"oi":401625.0,"net_change":5.95,"total_buy_quantity":104125.0,"total_sell_quantity":145250.0,"lower_circuit_limit":2.25,"upper_circuit_limit":50.75,"last_trade_time":"1743674268623","oi_day_high":439250.0,"oi_day_low":401625.0},"NSE_FO:PEL25APR1000PE":{"ohlc":{"open":31.9,"high":43.25,"low":26.6,"close":28.05},"depth":{"buy":[{"quantity":750,"price":25.25,"orders":1},{"quantity":750,"price":25.2,"orders":1},{"quantity":9750,"price":25.05,"orders":1},{"quantity":3000,"price":23.05,"orders":1},{"quantity":2250,"price":21.75,"orders":1}],"sell":[{"quantity":750,"price":28.75,"orders":1},{"quantity":750,"price":28.8,"orders":1},{"quantity":1500,"price":31.9,"orders":1},{"quantity":7500,"price":31.95,"orders":3},{"quantity":1500,"price":32.95,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|137373","symbol":"PEL25APR1000PE","last_price":28.05,"volume":288750,"average_price":32.36,"oi":117000.0,"net_change":-1.05,"total_buy_quantity":68250.0,"total_sell_quantity":111750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.45,"last_trade_time":"1743674385105","oi_day_high":119250.0,"oi_day_low":108000.0},"NSE_FO:TORNTPHARM25APR3250PE":{"ohlc":{"open":58.0,"high":89.15,"low":57.55,"close":79.55},"depth":{"buy":[{"quantity":250,"price":76.55,"orders":1},{"quantity":500,"price":76.5,"orders":2},{"quantity":250,"price":76.35,"orders":1},{"quantity":3750,"price":69.8,"orders":1},{"quantity":250,"price":66.9,"orders":1}],"sell":[{"quantity":250,"price":85.8,"orders":1},{"quantity":250,"price":85.85,"orders":1},{"quantity":250,"price":85.9,"orders":1},{"quantity":250,"price":85.95,"orders":1},{"quantity":250,"price":86.0,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|134253","symbol":"TORNTPHARM25APR3250PE","last_price":79.55,"volume":31000,"average_price":80.32,"oi":14500.0,"net_change":-22.7,"total_buy_quantity":14500.0,"total_sell_quantity":14500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.85,"last_trade_time":"1743674376010","oi_day_high":16250.0,"oi_day_low":7000.0},"NSE_FO:INDUSTOWER25APR340PE":{"ohlc":{"open":4.55,"high":5.2,"low":3.5,"close":3.7},"depth":{"buy":[{"quantity":10200,"price":3.6,"orders":5},{"quantity":11900,"price":3.55,"orders":5},{"quantity":8500,"price":3.5,"orders":4},{"quantity":6800,"price":3.45,"orders":3},{"quantity":1700,"price":3.4,"orders":1}],"sell":[{"quantity":6800,"price":3.7,"orders":4},{"quantity":18700,"price":3.75,"orders":6},{"quantity":13600,"price":3.8,"orders":5},{"quantity":20400,"price":3.85,"orders":6},{"quantity":10200,"price":3.9,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|120886","symbol":"INDUSTOWER25APR340PE","last_price":3.7,"volume":972400,"average_price":4.49,"oi":1339600.0,"net_change":-0.25,"total_buy_quantity":324700.0,"total_sell_quantity":649400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1743674375220","oi_day_high":1433100.0,"oi_day_low":1339600.0},"NSE_FO:HUDCO25APR200PE":{"ohlc":{"open":6.2,"high":6.5,"low":4.2,"close":4.35},"depth":{"buy":[{"quantity":9700,"price":4.25,"orders":3},{"quantity":9700,"price":4.2,"orders":4},{"quantity":7275,"price":4.15,"orders":3},{"quantity":12125,"price":4.1,"orders":3},{"quantity":2425,"price":4.05,"orders":1}],"sell":[{"quantity":14550,"price":4.35,"orders":4},{"quantity":14550,"price":4.4,"orders":4},{"quantity":19400,"price":4.45,"orders":5},{"quantity":4850,"price":4.5,"orders":1},{"quantity":7275,"price":4.55,"orders":2}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|116185","symbol":"HUDCO25APR200PE","last_price":4.35,"volume":2257675,"average_price":5.02,"oi":892400.0,"net_change":-1.85,"total_buy_quantity":509250.0,"total_sell_quantity":603825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1743674274048","oi_day_high":955450.0,"oi_day_low":863300.0},"NSE_FO:BHEL25APR215CE":{"ohlc":{"open":6.3,"high":11.55,"low":6.15,"close":11.45},"depth":{"buy":[{"quantity":2625,"price":11.15,"orders":1},{"quantity":10500,"price":11.1,"orders":4},{"quantity":7875,"price":11.05,"orders":3},{"quantity":5250,"price":11.0,"orders":2},{"quantity":5250,"price":10.95,"orders":2}],"sell":[{"quantity":7875,"price":11.3,"orders":3},{"quantity":7875,"price":11.35,"orders":3},{"quantity":7875,"price":11.4,"orders":3},{"quantity":5250,"price":11.45,"orders":2},{"quantity":15750,"price":11.5,"orders":4}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|71401","symbol":"BHEL25APR215CE","last_price":11.45,"volume":8321250,"average_price":8.3,"oi":1979250.0,"net_change":4.1,"total_buy_quantity":286125.0,"total_sell_quantity":401625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1743674396738","oi_day_high":2275875.0,"oi_day_low":1866375.0},"NSE_FO:DELHIVERY25APR255PE":{"ohlc":{"open":9.2,"high":9.2,"low":5.75,"close":6.35},"depth":{"buy":[{"quantity":1525,"price":5.4,"orders":1},{"quantity":1525,"price":5.35,"orders":1},{"quantity":45750,"price":5.2,"orders":1},{"quantity":1525,"price":5.15,"orders":1},{"quantity":1525,"price":4.25,"orders":1}],"sell":[{"quantity":3050,"price":6.25,"orders":2},{"quantity":6100,"price":6.65,"orders":1},{"quantity":15250,"price":7.25,"orders":3},{"quantity":30500,"price":7.3,"orders":1},{"quantity":7625,"price":7.35,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|78847","symbol":"DELHIVERY25APR255PE","last_price":6.35,"volume":134200,"average_price":6.42,"oi":183000.0,"net_change":-2.5,"total_buy_quantity":228750.0,"total_sell_quantity":184525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1743672222720","oi_day_high":187575.0,"oi_day_low":146400.0},"NSE_FO:ONGC25APR242.5PE":{"ohlc":{"open":3.65,"high":5.9,"low":3.45,"close":5.2},"depth":{"buy":[{"quantity":25025,"price":5.2,"orders":11},{"quantity":13475,"price":5.15,"orders":5},{"quantity":11550,"price":5.1,"orders":4},{"quantity":13475,"price":5.05,"orders":4},{"quantity":5775,"price":5.0,"orders":2}],"sell":[{"quantity":9625,"price":5.3,"orders":4},{"quantity":21175,"price":5.35,"orders":8},{"quantity":17325,"price":5.4,"orders":6},{"quantity":19250,"price":5.45,"orders":7},{"quantity":17325,"price":5.5,"orders":6}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|111450","symbol":"ONGC25APR242.5PE","last_price":5.2,"volume":2429350,"average_price":4.88,"oi":664125.0,"net_change":2.4,"total_buy_quantity":500500.0,"total_sell_quantity":515900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1743674388928","oi_day_high":927850.0,"oi_day_low":662200.0},"NSE_FO:CHAMBLFERT25APR620PE":{"ohlc":{"open":17.5,"high":21.15,"low":15.1,"close":16.1},"depth":{"buy":[{"quantity":1900,"price":16.1,"orders":1},{"quantity":1900,"price":16.0,"orders":1},{"quantity":1900,"price":15.95,"orders":1},{"quantity":1900,"price":15.85,"orders":1},{"quantity":1900,"price":15.8,"orders":1}],"sell":[{"quantity":1900,"price":16.3,"orders":1},{"quantity":1900,"price":16.45,"orders":1},{"quantity":1900,"price":16.5,"orders":1},{"quantity":1900,"price":16.55,"orders":1},{"quantity":1900,"price":16.6,"orders":1}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|99326","symbol":"CHAMBLFERT25APR620PE","last_price":16.1,"volume":687800,"average_price":17.9,"oi":509200.0,"net_change":-0.7,"total_buy_quantity":229900.0,"total_sell_quantity":241300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1743674395228","oi_day_high":549100.0,"oi_day_low":490200.0},"NSE_FO:MOTHERSON25APR132.5CE":{"ohlc":{"open":3.0,"high":4.6,"low":2.95,"close":3.5},"depth":{"buy":[{"quantity":17750,"price":3.45,"orders":4},{"quantity":21300,"price":3.4,"orders":5},{"quantity":24850,"price":3.35,"orders":5},{"quantity":7100,"price":3.3,"orders":2},{"quantity":7100,"price":3.25,"orders":2}],"sell":[{"quantity":28400,"price":3.55,"orders":7},{"quantity":31950,"price":3.6,"orders":6},{"quantity":21300,"price":3.65,"orders":5},{"quantity":24850,"price":3.7,"orders":4},{"quantity":24850,"price":3.75,"orders":3}]},"timestamp":"2025-04-03T15:45:59.884+05:30","instrument_token":"NSE_FO|105726","symbol":"MOTHERSON25APR132.5CE","last_price":3.5,"volume":2978450,"average_price":3.59,"oi":1661400.0,"net_change":-1.8,"total_buy_quantity":876850.0,"total_sell_quantity":915900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1743674289418","oi_day_high":1725300.0,"oi_day_low":1167950.0}}}