{"status":"success","data":{"NSE_FO:SBILIFE25APR1540PE":{"ohlc":{"open":30.0,"high":53.35,"low":28.65,"close":43.5},"depth":{"buy":[{"quantity":375,"price":41.6,"orders":1},{"quantity":375,"price":41.55,"orders":1},{"quantity":750,"price":41.5,"orders":2},{"quantity":375,"price":41.45,"orders":1},{"quantity":375,"price":39.95,"orders":1}],"sell":[{"quantity":375,"price":44.4,"orders":1},{"quantity":375,"price":44.45,"orders":1},{"quantity":375,"price":44.5,"orders":1},{"quantity":375,"price":45.4,"orders":1},{"quantity":375,"price":49.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|121212","symbol":"SBILIFE25APR1540PE","last_price":43.5,"volume":336750,"average_price":41.27,"oi":162375.0,"net_change":13.1,"total_buy_quantity":29625.0,"total_sell_quantity":42375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.55,"last_trade_time":"1743760707320","oi_day_high":169125.0,"oi_day_low":137625.0},"NSE_FO:SAIL25APR115CE":{"ohlc":{"open":5.4,"high":5.5,"low":3.1,"close":3.5},"depth":{"buy":[{"quantity":40000,"price":3.45,"orders":7},{"quantity":20000,"price":3.4,"orders":4},{"quantity":36000,"price":3.35,"orders":5},{"quantity":16000,"price":3.3,"orders":3},{"quantity":32000,"price":3.25,"orders":6}],"sell":[{"quantity":28000,"price":3.55,"orders":5},{"quantity":32000,"price":3.6,"orders":7},{"quantity":40000,"price":3.65,"orders":5},{"quantity":28000,"price":3.7,"orders":5},{"quantity":24000,"price":3.75,"orders":5}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|141843","symbol":"SAIL25APR115CE","last_price":3.5,"volume":11368000,"average_price":3.84,"oi":3516000.0,"net_change":-2.95,"total_buy_quantity":1156000.0,"total_sell_quantity":1256000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1743760793651","oi_day_high":3648000.0,"oi_day_low":3156000.0},"NSE_FO:PHOENIXLTD25APR1650PE":{"ohlc":{"open":71.9,"high":107.0,"low":71.9,"close":107.0},"depth":{"buy":[{"quantity":1750,"price":83.15,"orders":2},{"quantity":350,"price":83.1,"orders":1},{"quantity":3150,"price":81.1,"orders":1},{"quantity":3500,"price":78.15,"orders":1},{"quantity":14000,"price":63.9,"orders":1}],"sell":[{"quantity":350,"price":99.95,"orders":1},{"quantity":350,"price":100.0,"orders":1},{"quantity":3500,"price":103.5,"orders":3},{"quantity":1750,"price":104.2,"orders":1},{"quantity":3500,"price":105.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|115068","symbol":"PHOENIXLTD25APR1650PE","last_price":107.0,"volume":5250,"average_price":81.7,"oi":17850.0,"net_change":34.0,"total_buy_quantity":22750.0,"total_sell_quantity":30450.0,"lower_circuit_limit":9.5,"upper_circuit_limit":140.0,"last_trade_time":"1743755138509","oi_day_high":19250.0,"oi_day_low":17850.0},"NSE_FO:POWERGRID25APR295PE":{"ohlc":{"open":4.75,"high":7.6,"low":4.35,"close":6.75},"depth":{"buy":[{"quantity":5400,"price":6.7,"orders":3},{"quantity":18000,"price":6.65,"orders":7},{"quantity":19800,"price":6.6,"orders":9},{"quantity":14400,"price":6.55,"orders":6},{"quantity":7200,"price":6.5,"orders":3}],"sell":[{"quantity":1800,"price":6.8,"orders":1},{"quantity":16200,"price":6.85,"orders":6},{"quantity":9000,"price":6.9,"orders":4},{"quantity":9000,"price":6.95,"orders":4},{"quantity":5400,"price":7.0,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|118429","symbol":"POWERGRID25APR295PE","last_price":6.75,"volume":5205600,"average_price":6.09,"oi":1317600.0,"net_change":1.85,"total_buy_quantity":428400.0,"total_sell_quantity":232200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1743760765626","oi_day_high":1438200.0,"oi_day_low":1078200.0},"NSE_FO:CYIENT25APR1280CE":{"ohlc":{"open":20.35,"high":20.35,"low":8.5,"close":11.8},"depth":{"buy":[{"quantity":600,"price":11.3,"orders":2},{"quantity":300,"price":11.25,"orders":1},{"quantity":300,"price":9.25,"orders":1},{"quantity":9000,"price":9.2,"orders":1},{"quantity":300,"price":6.7,"orders":1}],"sell":[{"quantity":300,"price":11.7,"orders":1},{"quantity":1500,"price":11.75,"orders":3},{"quantity":1500,"price":11.8,"orders":1},{"quantity":600,"price":11.9,"orders":1},{"quantity":600,"price":11.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|102388","symbol":"CYIENT25APR1280CE","last_price":11.8,"volume":85800,"average_price":13.22,"oi":30300.0,"net_change":-13.6,"total_buy_quantity":110700.0,"total_sell_quantity":61500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.85,"last_trade_time":"1743760689504","oi_day_high":31200.0,"oi_day_low":24600.0},"NSE_FO:TITAGARH25APR820PE":{"ohlc":{"open":37.1,"high":64.65,"low":37.1,"close":56.5},"depth":{"buy":[{"quantity":625,"price":55.2,"orders":1},{"quantity":3750,"price":55.05,"orders":1},{"quantity":1250,"price":54.85,"orders":1},{"quantity":6250,"price":54.15,"orders":1},{"quantity":625,"price":53.3,"orders":1}],"sell":[{"quantity":625,"price":59.55,"orders":1},{"quantity":625,"price":59.6,"orders":1},{"quantity":625,"price":59.65,"orders":1},{"quantity":625,"price":59.7,"orders":1},{"quantity":625,"price":59.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|133436","symbol":"TITAGARH25APR820PE","last_price":56.5,"volume":76250,"average_price":51.89,"oi":199375.0,"net_change":21.7,"total_buy_quantity":76250.0,"total_sell_quantity":61875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.1,"last_trade_time":"1743759611188","oi_day_high":201250.0,"oi_day_low":192500.0},"NSE_FO:RECLTD25APR430CE":{"ohlc":{"open":11.0,"high":13.75,"low":6.05,"close":6.65},"depth":{"buy":[{"quantity":4000,"price":6.6,"orders":3},{"quantity":8000,"price":6.55,"orders":7},{"quantity":10000,"price":6.5,"orders":9},{"quantity":8000,"price":6.45,"orders":5},{"quantity":5000,"price":6.4,"orders":5}],"sell":[{"quantity":1000,"price":6.65,"orders":1},{"quantity":12000,"price":6.7,"orders":11},{"quantity":12000,"price":6.75,"orders":9},{"quantity":10000,"price":6.8,"orders":7},{"quantity":6000,"price":6.85,"orders":5}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|119648","symbol":"RECLTD25APR430CE","last_price":6.65,"volume":5619000,"average_price":8.88,"oi":2954000.0,"net_change":-7.75,"total_buy_quantity":362000.0,"total_sell_quantity":424000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1743760773759","oi_day_high":2954000.0,"oi_day_low":2407000.0},"NSE_FO:LTF25APR155PE":{"ohlc":{"open":6.5,"high":9.55,"low":6.3,"close":7.4},"depth":{"buy":[{"quantity":8924,"price":7.5,"orders":1},{"quantity":17848,"price":7.45,"orders":3},{"quantity":8924,"price":7.4,"orders":2},{"quantity":4462,"price":7.3,"orders":1},{"quantity":4462,"price":7.25,"orders":1}],"sell":[{"quantity":8924,"price":7.65,"orders":2},{"quantity":8924,"price":7.7,"orders":2},{"quantity":4462,"price":7.75,"orders":1},{"quantity":4462,"price":7.8,"orders":1},{"quantity":4462,"price":7.85,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|129682","symbol":"LTF25APR155PE","last_price":7.4,"volume":959330,"average_price":7.48,"oi":3105552.0,"net_change":1.9,"total_buy_quantity":196328.0,"total_sell_quantity":325726.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1743760640933","oi_day_high":3154634.0,"oi_day_low":3105552.0},"NSE_FO:ATGL25APR620CE":{"ohlc":{"open":20.05,"high":20.05,"low":11.4,"close":12.8},"depth":{"buy":[{"quantity":775,"price":12.7,"orders":1},{"quantity":775,"price":12.65,"orders":1},{"quantity":775,"price":12.6,"orders":1},{"quantity":775,"price":12.15,"orders":1},{"quantity":2325,"price":12.1,"orders":1}],"sell":[{"quantity":2325,"price":13.0,"orders":2},{"quantity":2325,"price":13.05,"orders":2},{"quantity":775,"price":13.1,"orders":1},{"quantity":775,"price":13.15,"orders":1},{"quantity":775,"price":13.2,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|90741","symbol":"ATGL25APR620CE","last_price":12.8,"volume":141825,"average_price":15.0,"oi":84475.0,"net_change":-6.75,"total_buy_quantity":206925.0,"total_sell_quantity":105400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.9,"last_trade_time":"1743760799664","oi_day_high":88350.0,"oi_day_low":75950.0},"NSE_FO:SONACOMS25APR470CE":{"ohlc":{"open":6.7,"high":7.05,"low":2.4,"close":3.15},"depth":{"buy":[{"quantity":775,"price":3.1,"orders":1},{"quantity":2325,"price":3.05,"orders":3},{"quantity":2325,"price":3.0,"orders":3},{"quantity":3875,"price":2.95,"orders":3},{"quantity":1550,"price":2.9,"orders":2}],"sell":[{"quantity":2325,"price":3.15,"orders":1},{"quantity":3875,"price":3.2,"orders":2},{"quantity":1550,"price":3.25,"orders":2},{"quantity":5425,"price":3.3,"orders":5},{"quantity":3100,"price":3.35,"orders":4}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|124386","symbol":"SONACOMS25APR470CE","last_price":3.15,"volume":513825,"average_price":3.76,"oi":251100.0,"net_change":-6.2,"total_buy_quantity":199175.0,"total_sell_quantity":199175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1743760791300","oi_day_high":272025.0,"oi_day_low":210800.0},"NSE_FO:PFC25APR420CE":{"ohlc":{"open":16.75,"high":16.75,"low":8.2,"close":9.9},"depth":{"buy":[{"quantity":2600,"price":9.7,"orders":2},{"quantity":7800,"price":9.65,"orders":4},{"quantity":6500,"price":9.6,"orders":5},{"quantity":6500,"price":9.55,"orders":3},{"quantity":2600,"price":9.5,"orders":2}],"sell":[{"quantity":2600,"price":9.8,"orders":2},{"quantity":10400,"price":9.85,"orders":6},{"quantity":14300,"price":9.9,"orders":5},{"quantity":14300,"price":9.95,"orders":5},{"quantity":7800,"price":10.0,"orders":4}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|138148","symbol":"PFC25APR420CE","last_price":9.9,"volume":7029100,"average_price":10.9,"oi":4039100.0,"net_change":-6.75,"total_buy_quantity":482300.0,"total_sell_quantity":556400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1743760792514","oi_day_high":4061200.0,"oi_day_low":3526900.0},"NSE_FO:IREDA25APR162.5PE":{"ohlc":{"open":13.0,"high":15.7,"low":13.0,"close":15.7},"depth":{"buy":[{"quantity":2900,"price":14.45,"orders":1},{"quantity":14500,"price":14.2,"orders":1},{"quantity":11600,"price":14.1,"orders":1},{"quantity":8700,"price":14.0,"orders":1},{"quantity":2900,"price":13.9,"orders":1}],"sell":[{"quantity":2900,"price":15.65,"orders":1},{"quantity":43500,"price":15.7,"orders":4},{"quantity":29000,"price":15.85,"orders":1},{"quantity":29000,"price":16.05,"orders":1},{"quantity":2900,"price":16.4,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|96308","symbol":"IREDA25APR162.5PE","last_price":15.7,"volume":11600,"average_price":15.02,"oi":69600.0,"net_change":6.6,"total_buy_quantity":266800.0,"total_sell_quantity":252300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1743757656719","oi_day_high":69600.0,"oi_day_low":69600.0},"NSE_FO:APOLLOTYRE25APR430PE":{"ohlc":{"open":14.9,"high":26.0,"low":14.9,"close":25.05},"depth":{"buy":[{"quantity":1700,"price":24.55,"orders":1},{"quantity":1700,"price":24.5,"orders":1},{"quantity":5100,"price":24.4,"orders":1},{"quantity":5100,"price":24.3,"orders":1},{"quantity":5100,"price":24.15,"orders":1}],"sell":[{"quantity":1700,"price":25.2,"orders":1},{"quantity":1700,"price":25.25,"orders":1},{"quantity":5100,"price":25.4,"orders":1},{"quantity":3400,"price":25.45,"orders":1},{"quantity":5100,"price":25.65,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|66867","symbol":"APOLLOTYRE25APR430PE","last_price":25.05,"volume":217600,"average_price":19.73,"oi":358700.0,"net_change":11.35,"total_buy_quantity":200600.0,"total_sell_quantity":176800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.7,"last_trade_time":"1743760751648","oi_day_high":413100.0,"oi_day_low":355300.0},"NSE_FO:COFORGE25APR8100PE":{"ohlc":{"open":1153.0,"high":1421.0,"low":1153.0,"close":1409.9},"depth":{"buy":[{"quantity":225,"price":1364.55,"orders":1},{"quantity":75,"price":1364.5,"orders":1},{"quantity":3000,"price":1254.4,"orders":1},{"quantity":675,"price":929.3,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":150,"price":1418.6,"orders":2},{"quantity":150,"price":1418.65,"orders":2},{"quantity":225,"price":1418.7,"orders":3},{"quantity":3000,"price":1528.4,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|75407","symbol":"COFORGE25APR8100PE","last_price":1409.9,"volume":1875,"average_price":1261.52,"oi":25350.0,"net_change":474.7,"total_buy_quantity":3975.0,"total_sell_quantity":3525.0,"lower_circuit_limit":509.8,"upper_circuit_limit":1860.85,"last_trade_time":"1743750050082","oi_day_high":25575.0,"oi_day_low":25350.0},"NSE_FO:ADANIGREEN25APR960CE":{"ohlc":{"open":44.8,"high":44.8,"low":24.35,"close":25.85},"depth":{"buy":[{"quantity":750,"price":26.2,"orders":1},{"quantity":3750,"price":26.15,"orders":1},{"quantity":375,"price":25.8,"orders":1},{"quantity":375,"price":25.75,"orders":1},{"quantity":750,"price":25.7,"orders":2}],"sell":[{"quantity":375,"price":26.75,"orders":1},{"quantity":3000,"price":27.0,"orders":4},{"quantity":750,"price":27.1,"orders":2},{"quantity":375,"price":27.15,"orders":1},{"quantity":375,"price":27.2,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|86313","symbol":"ADANIGREEN25APR960CE","last_price":25.85,"volume":1060875,"average_price":32.1,"oi":535125.0,"net_change":-18.8,"total_buy_quantity":108000.0,"total_sell_quantity":106875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.1,"last_trade_time":"1743760785826","oi_day_high":541500.0,"oi_day_low":448500.0},"NSE_FO:INDIANB25APR550CE":{"ohlc":{"open":20.0,"high":20.6,"low":12.45,"close":14.8},"depth":{"buy":[{"quantity":950,"price":13.4,"orders":1},{"quantity":950,"price":13.35,"orders":1},{"quantity":21850,"price":12.9,"orders":2},{"quantity":9500,"price":12.85,"orders":3},{"quantity":1900,"price":12.5,"orders":1}],"sell":[{"quantity":2850,"price":14.95,"orders":2},{"quantity":950,"price":15.3,"orders":1},{"quantity":1900,"price":15.8,"orders":1},{"quantity":950,"price":15.85,"orders":1},{"quantity":1900,"price":16.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|93379","symbol":"INDIANB25APR550CE","last_price":14.8,"volume":431300,"average_price":16.39,"oi":227050.0,"net_change":-5.15,"total_buy_quantity":219450.0,"total_sell_quantity":204250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.45,"last_trade_time":"1743760756461","oi_day_high":233700.0,"oi_day_low":199500.0},"NSE_FO:ZYDUSLIFE25APR890CE":{"ohlc":{"open":24.0,"high":26.5,"low":10.0,"close":16.1},"depth":{"buy":[{"quantity":1800,"price":16.0,"orders":2},{"quantity":900,"price":15.95,"orders":1},{"quantity":900,"price":15.9,"orders":1},{"quantity":900,"price":15.85,"orders":1},{"quantity":900,"price":15.8,"orders":1}],"sell":[{"quantity":900,"price":16.25,"orders":1},{"quantity":900,"price":16.45,"orders":1},{"quantity":1800,"price":16.5,"orders":2},{"quantity":900,"price":16.55,"orders":1},{"quantity":900,"price":16.6,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|140821","symbol":"ZYDUSLIFE25APR890CE","last_price":16.1,"volume":956700,"average_price":16.28,"oi":127800.0,"net_change":-17.9,"total_buy_quantity":283500.0,"total_sell_quantity":140400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.8,"last_trade_time":"1743760777733","oi_day_high":165600.0,"oi_day_low":66600.0},"NSE_FO:ABFRL25APR255PE":{"ohlc":{"open":4.7,"high":8.15,"low":4.5,"close":6.1},"depth":{"buy":[{"quantity":13000,"price":6.05,"orders":3},{"quantity":5200,"price":6.0,"orders":2},{"quantity":5200,"price":5.95,"orders":1},{"quantity":2600,"price":5.9,"orders":1},{"quantity":13000,"price":5.85,"orders":2}],"sell":[{"quantity":2600,"price":6.2,"orders":1},{"quantity":2600,"price":6.3,"orders":1},{"quantity":10400,"price":6.35,"orders":2},{"quantity":2600,"price":6.4,"orders":1},{"quantity":10400,"price":6.45,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|63985","symbol":"ABFRL25APR255PE","last_price":6.1,"volume":1029600,"average_price":6.89,"oi":335400.0,"net_change":1.85,"total_buy_quantity":439400.0,"total_sell_quantity":572000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1743760753576","oi_day_high":384800.0,"oi_day_low":241800.0},"NSE_FO:ICICIGI25APR1800CE":{"ohlc":{"open":62.2,"high":67.65,"low":57.1,"close":67.0},"depth":{"buy":[{"quantity":500,"price":60.5,"orders":2},{"quantity":500,"price":60.45,"orders":1},{"quantity":2500,"price":60.4,"orders":3},{"quantity":500,"price":59.45,"orders":1},{"quantity":4500,"price":59.4,"orders":1}],"sell":[{"quantity":250,"price":67.9,"orders":1},{"quantity":500,"price":67.95,"orders":1},{"quantity":1500,"price":68.0,"orders":1},{"quantity":500,"price":71.25,"orders":1},{"quantity":2500,"price":71.3,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|117308","symbol":"ICICIGI25APR1800CE","last_price":67.0,"volume":50500,"average_price":62.23,"oi":68250.0,"net_change":-4.3,"total_buy_quantity":18000.0,"total_sell_quantity":37750.0,"lower_circuit_limit":19.8,"upper_circuit_limit":122.8,"last_trade_time":"1743760778543","oi_day_high":70500.0,"oi_day_low":61500.0},"NSE_FO:JSL25APR580CE":{"ohlc":{"open":20.0,"high":20.0,"low":8.4,"close":9.1},"depth":{"buy":[{"quantity":1550,"price":8.85,"orders":2},{"quantity":775,"price":8.75,"orders":1},{"quantity":775,"price":8.7,"orders":1},{"quantity":775,"price":8.65,"orders":1},{"quantity":775,"price":8.35,"orders":1}],"sell":[{"quantity":775,"price":9.15,"orders":1},{"quantity":775,"price":9.2,"orders":1},{"quantity":775,"price":9.25,"orders":1},{"quantity":775,"price":9.35,"orders":1},{"quantity":775,"price":9.4,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|125015","symbol":"JSL25APR580CE","last_price":9.1,"volume":122450,"average_price":13.29,"oi":50375.0,"net_change":-19.9,"total_buy_quantity":127100.0,"total_sell_quantity":114700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.05,"last_trade_time":"1743760765434","oi_day_high":51925.0,"oi_day_low":19375.0},"NSE_FO:UNITDSPR25APR1400CE":{"ohlc":{"open":50.3,"high":56.8,"low":45.7,"close":51.5},"depth":{"buy":[{"quantity":350,"price":51.55,"orders":1},{"quantity":350,"price":51.5,"orders":1},{"quantity":350,"price":51.4,"orders":1},{"quantity":350,"price":51.25,"orders":1},{"quantity":1050,"price":49.45,"orders":1}],"sell":[{"quantity":700,"price":55.0,"orders":2},{"quantity":350,"price":55.05,"orders":1},{"quantity":350,"price":55.1,"orders":1},{"quantity":350,"price":56.35,"orders":1},{"quantity":1050,"price":56.75,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|156281","symbol":"UNITDSPR25APR1400CE","last_price":51.5,"volume":94500,"average_price":50.86,"oi":157150.0,"net_change":-2.0,"total_buy_quantity":22400.0,"total_sell_quantity":35700.0,"lower_circuit_limit":8.15,"upper_circuit_limit":98.85,"last_trade_time":"1743760276743","oi_day_high":159250.0,"oi_day_low":154000.0},"NSE_FO:PAYTM25APR820PE":{"ohlc":{"open":28.0,"high":44.45,"low":26.0,"close":36.0},"depth":{"buy":[{"quantity":650,"price":35.65,"orders":1},{"quantity":650,"price":35.6,"orders":1},{"quantity":1300,"price":35.5,"orders":1},{"quantity":1300,"price":35.15,"orders":1},{"quantity":1300,"price":35.0,"orders":1}],"sell":[{"quantity":650,"price":36.4,"orders":1},{"quantity":650,"price":36.45,"orders":1},{"quantity":650,"price":36.5,"orders":1},{"quantity":1300,"price":36.8,"orders":1},{"quantity":650,"price":36.85,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|113607","symbol":"PAYTM25APR820PE","last_price":36.0,"volume":1252550,"average_price":35.95,"oi":293800.0,"net_change":7.95,"total_buy_quantity":123500.0,"total_sell_quantity":123500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.9,"last_trade_time":"1743760778033","oi_day_high":310700.0,"oi_day_low":273000.0},"NSE_FO:AUROPHARMA25APR1160PE":{"ohlc":{"open":35.8,"high":117.4,"low":34.15,"close":73.0},"depth":{"buy":[{"quantity":1650,"price":73.0,"orders":2},{"quantity":1650,"price":72.1,"orders":2},{"quantity":1100,"price":71.65,"orders":1},{"quantity":550,"price":71.6,"orders":1},{"quantity":1650,"price":71.55,"orders":1}],"sell":[{"quantity":550,"price":73.9,"orders":1},{"quantity":550,"price":73.95,"orders":1},{"quantity":1100,"price":74.65,"orders":2},{"quantity":550,"price":74.7,"orders":1},{"quantity":550,"price":75.2,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|91531","symbol":"AUROPHARMA25APR1160PE","last_price":73.0,"volume":712800,"average_price":65.49,"oi":292600.0,"net_change":42.1,"total_buy_quantity":56650.0,"total_sell_quantity":42900.0,"lower_circuit_limit":5.5,"upper_circuit_limit":149.3,"last_trade_time":"1743760787981","oi_day_high":339900.0,"oi_day_low":281600.0},"NSE_FO:INDUSTOWER25APR340CE":{"ohlc":{"open":26.9,"high":30.55,"low":22.2,"close":24.1},"depth":{"buy":[{"quantity":1700,"price":23.85,"orders":1},{"quantity":1700,"price":23.8,"orders":1},{"quantity":1700,"price":23.7,"orders":1},{"quantity":1700,"price":23.6,"orders":1},{"quantity":1700,"price":23.5,"orders":1}],"sell":[{"quantity":1700,"price":24.3,"orders":1},{"quantity":3400,"price":24.5,"orders":2},{"quantity":1700,"price":24.85,"orders":1},{"quantity":1700,"price":25.05,"orders":1},{"quantity":1700,"price":25.4,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|120885","symbol":"INDUSTOWER25APR340CE","last_price":24.1,"volume":528700,"average_price":25.56,"oi":651100.0,"net_change":0.95,"total_buy_quantity":168300.0,"total_sell_quantity":171700.0,"lower_circuit_limit":3.15,"upper_circuit_limit":43.15,"last_trade_time":"1743760784926","oi_day_high":703800.0,"oi_day_low":632400.0},"NSE_FO:TIINDIA25APR2750PE":{"ohlc":{"open":152.75,"high":166.0,"low":136.05,"close":136.05},"depth":{"buy":[{"quantity":150,"price":156.2,"orders":1},{"quantity":150,"price":156.15,"orders":1},{"quantity":300,"price":156.05,"orders":1},{"quantity":300,"price":154.05,"orders":1},{"quantity":300,"price":152.05,"orders":1}],"sell":[{"quantity":150,"price":159.85,"orders":1},{"quantity":150,"price":159.9,"orders":1},{"quantity":300,"price":159.95,"orders":1},{"quantity":300,"price":161.95,"orders":1},{"quantity":750,"price":163.95,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|132659","symbol":"TIINDIA25APR2750PE","last_price":136.05,"volume":1950,"average_price":149.33,"oi":19050.0,"net_change":16.05,"total_buy_quantity":14100.0,"total_sell_quantity":1800.0,"lower_circuit_limit":14.0,"upper_circuit_limit":226.0,"last_trade_time":"1743751723361","oi_day_high":19350.0,"oi_day_low":19050.0},"NSE_FO:ONGC25APR242.5CE":{"ohlc":{"open":5.0,"high":5.0,"low":1.45,"close":1.7},"depth":{"buy":[{"quantity":38500,"price":1.65,"orders":6},{"quantity":15400,"price":1.6,"orders":7},{"quantity":11550,"price":1.55,"orders":4},{"quantity":7700,"price":1.5,"orders":3},{"quantity":11550,"price":1.45,"orders":5}],"sell":[{"quantity":9625,"price":1.7,"orders":2},{"quantity":28875,"price":1.75,"orders":9},{"quantity":19250,"price":1.8,"orders":7},{"quantity":15400,"price":1.85,"orders":4},{"quantity":11550,"price":1.9,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|111449","symbol":"ONGC25APR242.5CE","last_price":1.7,"volume":3977050,"average_price":2.23,"oi":1251250.0,"net_change":-5.25,"total_buy_quantity":359975.0,"total_sell_quantity":562100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1743760780185","oi_day_high":1309000.0,"oi_day_low":698775.0},"NSE_FO:SHRIRAMFIN25APR680CE":{"ohlc":{"open":13.2,"high":16.0,"low":10.75,"close":11.9},"depth":{"buy":[{"quantity":1500,"price":11.6,"orders":2},{"quantity":3000,"price":11.55,"orders":1},{"quantity":750,"price":11.5,"orders":1},{"quantity":750,"price":11.45,"orders":1},{"quantity":3000,"price":11.3,"orders":1}],"sell":[{"quantity":750,"price":11.9,"orders":1},{"quantity":1500,"price":11.95,"orders":2},{"quantity":1500,"price":12.05,"orders":2},{"quantity":1500,"price":12.1,"orders":2},{"quantity":750,"price":12.15,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|144635","symbol":"SHRIRAMFIN25APR680CE","last_price":11.9,"volume":983250,"average_price":12.95,"oi":509250.0,"net_change":-1.05,"total_buy_quantity":276000.0,"total_sell_quantity":133500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1743760770644","oi_day_high":543750.0,"oi_day_low":505500.0},"NSE_FO:ADANIENSOL25APR880PE":{"ohlc":{"open":36.0,"high":49.1,"low":34.2,"close":44.65},"depth":{"buy":[{"quantity":1250,"price":42.05,"orders":1},{"quantity":1875,"price":40.6,"orders":1},{"quantity":625,"price":40.0,"orders":1},{"quantity":625,"price":39.7,"orders":1},{"quantity":6250,"price":39.65,"orders":1}],"sell":[{"quantity":2500,"price":47.05,"orders":1},{"quantity":625,"price":47.1,"orders":1},{"quantity":3125,"price":47.15,"orders":1},{"quantity":6250,"price":47.3,"orders":3},{"quantity":6250,"price":48.1,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|85115","symbol":"ADANIENSOL25APR880PE","last_price":44.65,"volume":303125,"average_price":41.52,"oi":92500.0,"net_change":11.85,"total_buy_quantity":36875.0,"total_sell_quantity":38125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.35,"last_trade_time":"1743760727399","oi_day_high":128125.0,"oi_day_low":91875.0},"NSE_FO:HUDCO25APR200CE":{"ohlc":{"open":13.85,"high":13.85,"low":8.15,"close":10.25},"depth":{"buy":[{"quantity":4850,"price":10.25,"orders":1},{"quantity":4850,"price":9.9,"orders":2},{"quantity":12125,"price":9.7,"orders":1},{"quantity":48500,"price":9.5,"orders":4},{"quantity":29100,"price":9.3,"orders":1}],"sell":[{"quantity":4850,"price":10.5,"orders":1},{"quantity":4850,"price":10.75,"orders":1},{"quantity":2425,"price":10.85,"orders":1},{"quantity":9700,"price":11.3,"orders":1},{"quantity":24250,"price":11.5,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|116184","symbol":"HUDCO25APR200CE","last_price":10.25,"volume":2129150,"average_price":9.9,"oi":1074275.0,"net_change":-4.2,"total_buy_quantity":303125.0,"total_sell_quantity":322525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1743760620000","oi_day_high":1088825.0,"oi_day_low":892400.0},"NSE_FO:NAUKRI25APR7200PE":{"ohlc":{"open":620.0,"high":840.85,"low":612.5,"close":840.85},"depth":{"buy":[{"quantity":75,"price":800.1,"orders":1},{"quantity":150,"price":800.05,"orders":1},{"quantity":150,"price":792.05,"orders":1},{"quantity":225,"price":788.35,"orders":3},{"quantity":750,"price":784.3,"orders":1}],"sell":[{"quantity":75,"price":815.8,"orders":1},{"quantity":150,"price":815.95,"orders":1},{"quantity":150,"price":823.95,"orders":1},{"quantity":150,"price":831.95,"orders":1},{"quantity":150,"price":839.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|134093","symbol":"NAUKRI25APR7200PE","last_price":840.85,"volume":1125,"average_price":683.18,"oi":6450.0,"net_change":315.85,"total_buy_quantity":7725.0,"total_sell_quantity":7125.0,"lower_circuit_limit":211.15,"upper_circuit_limit":1267.15,"last_trade_time":"1743756114815","oi_day_high":6675.0,"oi_day_low":6450.0},"NSE_FO:DRREDDY25APR1160PE":{"ohlc":{"open":37.9,"high":99.0,"low":37.2,"close":73.65},"depth":{"buy":[{"quantity":625,"price":71.7,"orders":1},{"quantity":625,"price":71.55,"orders":1},{"quantity":1250,"price":71.15,"orders":1},{"quantity":1250,"price":68.9,"orders":1},{"quantity":16250,"price":68.85,"orders":3}],"sell":[{"quantity":625,"price":74.25,"orders":1},{"quantity":625,"price":74.3,"orders":1},{"quantity":1250,"price":74.4,"orders":1},{"quantity":625,"price":74.45,"orders":1},{"quantity":16250,"price":75.5,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|105524","symbol":"DRREDDY25APR1160PE","last_price":73.65,"volume":321875,"average_price":67.42,"oi":171875.0,"net_change":37.05,"total_buy_quantity":76250.0,"total_sell_quantity":77500.0,"lower_circuit_limit":13.45,"upper_circuit_limit":120.35,"last_trade_time":"1743760773245","oi_day_high":203125.0,"oi_day_low":168750.0},"NSE_FO:SIEMENS25APR5300PE":{"ohlc":{"open":81.45,"high":451.8,"low":81.45,"close":398.9},"depth":{"buy":[{"quantity":450,"price":396.35,"orders":4},{"quantity":75,"price":396.3,"orders":1},{"quantity":75,"price":394.05,"orders":1},{"quantity":75,"price":393.3,"orders":1},{"quantity":75,"price":364.05,"orders":1}],"sell":[{"quantity":75,"price":418.05,"orders":1},{"quantity":225,"price":418.1,"orders":2},{"quantity":75,"price":418.25,"orders":1},{"quantity":300,"price":419.3,"orders":1},{"quantity":225,"price":425.55,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|122990","symbol":"SIEMENS25APR5300PE","last_price":398.9,"volume":126600,"average_price":255.26,"oi":118650.0,"net_change":310.3,"total_buy_quantity":50775.0,"total_sell_quantity":3000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":778.1,"last_trade_time":"1743760548252","oi_day_high":174075.0,"oi_day_low":118650.0},"NSE_FO:ADANIPORTS25APR1200PE":{"ohlc":{"open":31.95,"high":65.0,"low":31.95,"close":60.0},"depth":{"buy":[{"quantity":400,"price":57.45,"orders":1},{"quantity":400,"price":57.4,"orders":1},{"quantity":800,"price":57.3,"orders":1},{"quantity":800,"price":57.2,"orders":2},{"quantity":2400,"price":56.9,"orders":1}],"sell":[{"quantity":400,"price":60.6,"orders":1},{"quantity":800,"price":60.65,"orders":2},{"quantity":400,"price":60.8,"orders":1},{"quantity":400,"price":60.95,"orders":1},{"quantity":400,"price":62.05,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|86418","symbol":"ADANIPORTS25APR1200PE","last_price":60.0,"volume":633200,"average_price":46.08,"oi":1042400.0,"net_change":30.45,"total_buy_quantity":141600.0,"total_sell_quantity":11600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.5,"last_trade_time":"1743760740065","oi_day_high":1058400.0,"oi_day_low":1033200.0},"NSE_FO:HINDALCO25APR690CE":{"ohlc":{"open":1.95,"high":3.25,"low":0.95,"close":0.95},"depth":{"buy":[{"quantity":12600,"price":0.95,"orders":8},{"quantity":21000,"price":0.9,"orders":8},{"quantity":15400,"price":0.85,"orders":4},{"quantity":14000,"price":0.8,"orders":3},{"quantity":25200,"price":0.75,"orders":2}],"sell":[{"quantity":7000,"price":1.0,"orders":3},{"quantity":18200,"price":1.05,"orders":7},{"quantity":14000,"price":1.1,"orders":7},{"quantity":12600,"price":1.15,"orders":4},{"quantity":8400,"price":1.2,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|88458","symbol":"HINDALCO25APR690CE","last_price":0.95,"volume":2363200,"average_price":1.64,"oi":1843800.0,"net_change":-4.3,"total_buy_quantity":492800.0,"total_sell_quantity":378000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1743760771099","oi_day_high":1927800.0,"oi_day_low":1755600.0},"NSE_FO:BRITANNIA25APR4850PE":{"ohlc":{"open":34.9,"high":52.95,"low":21.3,"close":38.25},"depth":{"buy":[{"quantity":100,"price":38.05,"orders":1},{"quantity":100,"price":37.7,"orders":1},{"quantity":100,"price":33.5,"orders":1},{"quantity":100,"price":33.45,"orders":1},{"quantity":3000,"price":33.4,"orders":1}],"sell":[{"quantity":500,"price":38.9,"orders":1},{"quantity":100,"price":45.95,"orders":1},{"quantity":100,"price":46.0,"orders":1},{"quantity":100,"price":47.3,"orders":1},{"quantity":100,"price":48.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|71952","symbol":"BRITANNIA25APR4850PE","last_price":38.25,"volume":98100,"average_price":35.59,"oi":36500.0,"net_change":9.7,"total_buy_quantity":20200.0,"total_sell_quantity":7900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.35,"last_trade_time":"1743760783910","oi_day_high":40700.0,"oi_day_low":30300.0},"NSE_FO:IDEA25APR7PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":880000,"price":0.1,"orders":7},{"quantity":105120000,"price":0.05,"orders":356},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":77640000,"price":0.15,"orders":271},{"quantity":20680000,"price":0.2,"orders":87},{"quantity":8880000,"price":0.25,"orders":33},{"quantity":5760000,"price":0.3,"orders":18},{"quantity":3680000,"price":0.35,"orders":8}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|91429","symbol":"IDEA25APR7PE","last_price":0.15,"volume":169160000,"average_price":0.09,"oi":1.296E8,"net_change":0.05,"total_buy_quantity":1.06E8,"total_sell_quantity":1.2716E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1743760790183","oi_day_high":1.3608E8,"oi_day_low":1.2496E8},"NSE_FO:TATASTEEL25APR155CE":{"ohlc":{"open":3.2,"high":3.2,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":99000,"price":0.65,"orders":5},{"quantity":836000,"price":0.6,"orders":38},{"quantity":874500,"price":0.55,"orders":27},{"quantity":968000,"price":0.5,"orders":29},{"quantity":841500,"price":0.45,"orders":13}],"sell":[{"quantity":869000,"price":0.7,"orders":23},{"quantity":220000,"price":0.75,"orders":16},{"quantity":148500,"price":0.8,"orders":12},{"quantity":176000,"price":0.85,"orders":10},{"quantity":253000,"price":0.9,"orders":12}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|129197","symbol":"TATASTEEL25APR155CE","last_price":0.65,"volume":60247000,"average_price":1.1,"oi":1.9096E7,"net_change":-2.85,"total_buy_quantity":6325000.0,"total_sell_quantity":4543000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1743760795200","oi_day_high":1.92005E7,"oi_day_low":1.2661E7},"NSE_FO:HINDPETRO25APR360PE":{"ohlc":{"open":5.0,"high":17.1,"low":5.0,"close":12.75},"depth":{"buy":[{"quantity":6075,"price":12.7,"orders":2},{"quantity":4050,"price":12.65,"orders":1},{"quantity":4050,"price":12.55,"orders":1},{"quantity":4050,"price":12.5,"orders":2},{"quantity":6075,"price":12.45,"orders":2}],"sell":[{"quantity":2025,"price":12.9,"orders":1},{"quantity":2025,"price":12.95,"orders":1},{"quantity":2025,"price":13.0,"orders":1},{"quantity":2025,"price":13.15,"orders":1},{"quantity":2025,"price":13.3,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|115341","symbol":"HINDPETRO25APR360PE","last_price":12.75,"volume":3235950,"average_price":10.76,"oi":854550.0,"net_change":2.35,"total_buy_quantity":556875.0,"total_sell_quantity":299700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1743760798003","oi_day_high":854550.0,"oi_day_low":694575.0},"NSE_FO:BAJFINANCE25APR9000CE":{"ohlc":{"open":85.0,"high":139.0,"low":83.0,"close":112.15},"depth":{"buy":[{"quantity":125,"price":112.1,"orders":1},{"quantity":125,"price":112.05,"orders":1},{"quantity":1875,"price":112.0,"orders":3},{"quantity":250,"price":111.55,"orders":2},{"quantity":125,"price":111.45,"orders":1}],"sell":[{"quantity":125,"price":113.45,"orders":1},{"quantity":125,"price":113.55,"orders":1},{"quantity":250,"price":113.75,"orders":2},{"quantity":250,"price":113.95,"orders":1},{"quantity":250,"price":114.0,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|93019","symbol":"BAJFINANCE25APR9000CE","last_price":112.15,"volume":2359750,"average_price":111.72,"oi":542750.0,"net_change":19.75,"total_buy_quantity":31875.0,"total_sell_quantity":76875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":366.2,"last_trade_time":"1743760799199","oi_day_high":565875.0,"oi_day_low":521875.0},"NSE_FO:ACC25APR1960CE":{"ohlc":{"open":70.05,"high":71.05,"low":48.1,"close":54.1},"depth":{"buy":[{"quantity":300,"price":50.1,"orders":1},{"quantity":300,"price":50.05,"orders":1},{"quantity":300,"price":50.0,"orders":1},{"quantity":300,"price":47.25,"orders":1},{"quantity":300,"price":47.2,"orders":1}],"sell":[{"quantity":300,"price":53.75,"orders":1},{"quantity":300,"price":54.0,"orders":1},{"quantity":300,"price":57.55,"orders":1},{"quantity":300,"price":59.7,"orders":1},{"quantity":300,"price":59.75,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|84644","symbol":"ACC25APR1960CE","last_price":54.1,"volume":81900,"average_price":58.79,"oi":48600.0,"net_change":-20.25,"total_buy_quantity":20700.0,"total_sell_quantity":26100.0,"lower_circuit_limit":6.9,"upper_circuit_limit":141.8,"last_trade_time":"1743760759209","oi_day_high":48900.0,"oi_day_low":43800.0},"NSE_FO:HDFCBANK25APR1820CE":{"ohlc":{"open":31.0,"high":50.2,"low":29.65,"close":29.65},"depth":{"buy":[{"quantity":550,"price":29.65,"orders":1},{"quantity":1650,"price":29.6,"orders":3},{"quantity":1650,"price":29.55,"orders":3},{"quantity":1650,"price":29.5,"orders":3},{"quantity":5500,"price":29.45,"orders":4}],"sell":[{"quantity":550,"price":29.85,"orders":1},{"quantity":550,"price":29.9,"orders":1},{"quantity":550,"price":29.95,"orders":1},{"quantity":1100,"price":30.0,"orders":2},{"quantity":550,"price":30.05,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|87173","symbol":"HDFCBANK25APR1820CE","last_price":29.65,"volume":12158300,"average_price":38.07,"oi":2277550.0,"net_change":3.8,"total_buy_quantity":234300.0,"total_sell_quantity":363550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.55,"last_trade_time":"1743760797510","oi_day_high":2294600.0,"oi_day_low":1709400.0},"NSE_FO:MUTHOOTFIN25APR2340CE":{"ohlc":{"open":75.2,"high":83.45,"low":59.25,"close":66.8},"depth":{"buy":[{"quantity":4125,"price":60.4,"orders":1},{"quantity":1375,"price":57.45,"orders":1},{"quantity":2750,"price":57.1,"orders":3},{"quantity":2750,"price":54.75,"orders":1},{"quantity":2750,"price":51.25,"orders":1}],"sell":[{"quantity":275,"price":76.05,"orders":1},{"quantity":550,"price":76.15,"orders":1},{"quantity":2750,"price":76.85,"orders":1},{"quantity":1100,"price":80.5,"orders":1},{"quantity":4125,"price":81.5,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|107103","symbol":"MUTHOOTFIN25APR2340CE","last_price":66.8,"volume":86625,"average_price":71.01,"oi":47025.0,"net_change":-18.3,"total_buy_quantity":17050.0,"total_sell_quantity":28050.0,"lower_circuit_limit":11.35,"upper_circuit_limit":158.85,"last_trade_time":"1743760208021","oi_day_high":47025.0,"oi_day_low":27775.0},"NSE_FO:JUBLFOOD25APR670CE":{"ohlc":{"open":30.0,"high":30.7,"low":23.15,"close":29.55},"depth":{"buy":[{"quantity":2500,"price":29.1,"orders":2},{"quantity":1250,"price":29.0,"orders":1},{"quantity":1250,"price":28.95,"orders":1},{"quantity":1250,"price":28.15,"orders":1},{"quantity":1250,"price":27.7,"orders":1}],"sell":[{"quantity":1250,"price":29.7,"orders":1},{"quantity":2500,"price":29.95,"orders":2},{"quantity":1250,"price":30.0,"orders":1},{"quantity":1250,"price":30.1,"orders":1},{"quantity":1250,"price":31.1,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|99165","symbol":"JUBLFOOD25APR670CE","last_price":29.55,"volume":546250,"average_price":26.72,"oi":233750.0,"net_change":-6.5,"total_buy_quantity":75000.0,"total_sell_quantity":126250.0,"lower_circuit_limit":7.8,"upper_circuit_limit":64.3,"last_trade_time":"1743760756101","oi_day_high":238750.0,"oi_day_low":211250.0},"NSE_FO:INDIGO25APR5150CE":{"ohlc":{"open":107.55,"high":144.8,"low":97.6,"close":118.9},"depth":{"buy":[{"quantity":150,"price":119.6,"orders":1},{"quantity":150,"price":119.55,"orders":1},{"quantity":300,"price":119.35,"orders":1},{"quantity":150,"price":119.3,"orders":1},{"quantity":150,"price":119.25,"orders":1}],"sell":[{"quantity":450,"price":120.7,"orders":1},{"quantity":150,"price":122.1,"orders":1},{"quantity":150,"price":122.15,"orders":1},{"quantity":150,"price":122.2,"orders":1},{"quantity":150,"price":122.25,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|93764","symbol":"INDIGO25APR5150CE","last_price":118.9,"volume":570600,"average_price":123.47,"oi":85350.0,"net_change":41.4,"total_buy_quantity":30600.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.15,"last_trade_time":"1743760793739","oi_day_high":99900.0,"oi_day_low":45300.0},"NSE_FO:CGPOWER25APR640PE":{"ohlc":{"open":38.8,"high":68.2,"low":38.8,"close":67.5},"depth":{"buy":[{"quantity":2900,"price":62.0,"orders":1},{"quantity":725,"price":61.95,"orders":1},{"quantity":725,"price":61.45,"orders":1},{"quantity":2175,"price":61.15,"orders":1},{"quantity":36250,"price":54.85,"orders":1}],"sell":[{"quantity":725,"price":65.0,"orders":1},{"quantity":1450,"price":65.05,"orders":1},{"quantity":725,"price":65.3,"orders":1},{"quantity":725,"price":65.6,"orders":1},{"quantity":1450,"price":66.55,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|99029","symbol":"CGPOWER25APR640PE","last_price":67.5,"volume":42050,"average_price":58.98,"oi":71050.0,"net_change":32.1,"total_buy_quantity":50025.0,"total_sell_quantity":93525.0,"lower_circuit_limit":7.9,"upper_circuit_limit":105.3,"last_trade_time":"1743760017880","oi_day_high":92800.0,"oi_day_low":71050.0},"NSE_FO:BALKRISIND25APR2560CE":{"ohlc":{"open":21.4,"high":21.4,"low":15.0,"close":16.65},"depth":{"buy":[{"quantity":300,"price":13.05,"orders":1},{"quantity":300,"price":13.0,"orders":1},{"quantity":9000,"price":10.4,"orders":1},{"quantity":9000,"price":3.7,"orders":1},{"quantity":9000,"price":3.65,"orders":1}],"sell":[{"quantity":300,"price":19.3,"orders":1},{"quantity":6000,"price":19.35,"orders":1},{"quantity":9000,"price":27.6,"orders":1},{"quantity":1200,"price":29.2,"orders":1},{"quantity":9000,"price":31.1,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|93438","symbol":"BALKRISIND25APR2560CE","last_price":16.65,"volume":11700,"average_price":16.51,"oi":15900.0,"net_change":-19.15,"total_buy_quantity":63300.0,"total_sell_quantity":35100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.65,"last_trade_time":"1743760232539","oi_day_high":18900.0,"oi_day_low":15900.0},"NSE_FO:WIPRO25APR272.5CE":{"ohlc":{"open":2.5,"high":2.5,"low":1.35,"close":1.45},"depth":{"buy":[{"quantity":18000,"price":1.5,"orders":4},{"quantity":15000,"price":1.45,"orders":4},{"quantity":24000,"price":1.4,"orders":4},{"quantity":15000,"price":1.35,"orders":3},{"quantity":12000,"price":1.3,"orders":3}],"sell":[{"quantity":33000,"price":1.6,"orders":4},{"quantity":60000,"price":1.65,"orders":6},{"quantity":15000,"price":1.7,"orders":4},{"quantity":12000,"price":1.75,"orders":3},{"quantity":9000,"price":1.8,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|140121","symbol":"WIPRO25APR272.5CE","last_price":1.45,"volume":618000,"average_price":1.82,"oi":1026000.0,"net_change":-1.6,"total_buy_quantity":606000.0,"total_sell_quantity":582000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1743760300737","oi_day_high":1044000.0,"oi_day_low":942000.0},"NSE_FO:LT25APR3500PE":{"ohlc":{"open":117.9,"high":262.0,"low":117.9,"close":242.95},"depth":{"buy":[{"quantity":150,"price":240.0,"orders":1},{"quantity":150,"price":239.95,"orders":1},{"quantity":5400,"price":239.75,"orders":5},{"quantity":150,"price":239.4,"orders":1},{"quantity":600,"price":231.25,"orders":1}],"sell":[{"quantity":150,"price":247.1,"orders":1},{"quantity":150,"price":247.15,"orders":1},{"quantity":2100,"price":247.2,"orders":3},{"quantity":150,"price":247.25,"orders":1},{"quantity":1050,"price":254.05,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|129472","symbol":"LT25APR3500PE","last_price":242.95,"volume":78450,"average_price":199.8,"oi":386250.0,"net_change":138.25,"total_buy_quantity":22350.0,"total_sell_quantity":15900.0,"lower_circuit_limit":7.3,"upper_circuit_limit":421.05,"last_trade_time":"1743760329744","oi_day_high":392250.0,"oi_day_low":385800.0},"NSE_FO:CUMMINSIND25APR3000CE":{"ohlc":{"open":97.1,"high":100.0,"low":36.85,"close":48.85},"depth":{"buy":[{"quantity":150,"price":48.8,"orders":1},{"quantity":150,"price":48.75,"orders":1},{"quantity":300,"price":48.7,"orders":1},{"quantity":300,"price":48.65,"orders":1},{"quantity":300,"price":48.05,"orders":1}],"sell":[{"quantity":150,"price":49.7,"orders":1},{"quantity":150,"price":50.9,"orders":1},{"quantity":150,"price":50.95,"orders":1},{"quantity":150,"price":51.0,"orders":1},{"quantity":150,"price":54.55,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|102089","symbol":"CUMMINSIND25APR3000CE","last_price":48.85,"volume":194850,"average_price":55.94,"oi":109950.0,"net_change":-64.5,"total_buy_quantity":28500.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":223.95,"last_trade_time":"1743760796315","oi_day_high":116100.0,"oi_day_low":97650.0},"NSE_FO:NHPC25APR81PE":{"ohlc":{"open":1.5,"high":1.8,"low":1.3,"close":1.8},"depth":{"buy":[{"quantity":19200,"price":1.55,"orders":3},{"quantity":6400,"price":1.5,"orders":1},{"quantity":6400,"price":1.45,"orders":1},{"quantity":6400,"price":1.4,"orders":1},{"quantity":6400,"price":1.35,"orders":1}],"sell":[{"quantity":25600,"price":1.65,"orders":2},{"quantity":12800,"price":1.7,"orders":2},{"quantity":19200,"price":1.75,"orders":3},{"quantity":6400,"price":1.8,"orders":1},{"quantity":12800,"price":1.85,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|109020","symbol":"NHPC25APR81PE","last_price":1.8,"volume":505600,"average_price":1.59,"oi":339200.0,"net_change":0.35,"total_buy_quantity":800000.0,"total_sell_quantity":972800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1743758930939","oi_day_high":371200.0,"oi_day_low":300800.0},"NSE_FO:GODREJPROP25APR2150PE":{"ohlc":{"open":76.6,"high":135.0,"low":76.6,"close":120.0},"depth":{"buy":[{"quantity":225,"price":119.65,"orders":1},{"quantity":225,"price":119.6,"orders":1},{"quantity":225,"price":119.55,"orders":1},{"quantity":225,"price":119.1,"orders":1},{"quantity":450,"price":119.05,"orders":1}],"sell":[{"quantity":225,"price":125.8,"orders":1},{"quantity":225,"price":126.0,"orders":1},{"quantity":225,"price":129.9,"orders":1},{"quantity":2250,"price":129.95,"orders":1},{"quantity":2250,"price":130.2,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|84103","symbol":"GODREJPROP25APR2150PE","last_price":120.0,"volume":167400,"average_price":107.95,"oi":54450.0,"net_change":47.3,"total_buy_quantity":15750.0,"total_sell_quantity":11700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.8,"last_trade_time":"1743760792473","oi_day_high":76500.0,"oi_day_low":54225.0},"NSE_FO:ULTRACEMCO25APR11600PE":{"ohlc":{"open":249.0,"high":317.7,"low":224.5,"close":276.6},"depth":{"buy":[{"quantity":100,"price":272.75,"orders":1},{"quantity":150,"price":272.6,"orders":1},{"quantity":50,"price":272.25,"orders":1},{"quantity":150,"price":249.85,"orders":1},{"quantity":250,"price":249.75,"orders":1}],"sell":[{"quantity":100,"price":277.1,"orders":1},{"quantity":150,"price":277.3,"orders":1},{"quantity":50,"price":277.75,"orders":1},{"quantity":150,"price":278.95,"orders":1},{"quantity":100,"price":279.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|155966","symbol":"ULTRACEMCO25APR11600PE","last_price":276.6,"volume":81550,"average_price":271.65,"oi":23650.0,"net_change":38.9,"total_buy_quantity":6550.0,"total_sell_quantity":7850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":481.95,"last_trade_time":"1743760782183","oi_day_high":23900.0,"oi_day_low":19750.0},"NSE_FO:SBICARD25APR870PE":{"ohlc":{"open":32.65,"high":39.6,"low":29.8,"close":30.95},"depth":{"buy":[{"quantity":800,"price":29.2,"orders":1},{"quantity":800,"price":29.15,"orders":1},{"quantity":2400,"price":28.5,"orders":1},{"quantity":4000,"price":26.75,"orders":1},{"quantity":8000,"price":23.6,"orders":1}],"sell":[{"quantity":800,"price":30.4,"orders":1},{"quantity":800,"price":30.45,"orders":1},{"quantity":1600,"price":30.5,"orders":1},{"quantity":1600,"price":30.8,"orders":1},{"quantity":1600,"price":30.85,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|142234","symbol":"SBICARD25APR870PE","last_price":30.95,"volume":124800,"average_price":34.55,"oi":212800.0,"net_change":1.35,"total_buy_quantity":55200.0,"total_sell_quantity":77600.0,"lower_circuit_limit":6.2,"upper_circuit_limit":50.7,"last_trade_time":"1743759941820","oi_day_high":225600.0,"oi_day_low":203200.0},"NSE_FO:IRB25APR46CE":{"ohlc":{"open":2.1,"high":2.25,"low":1.3,"close":1.65},"depth":{"buy":[{"quantity":92250,"price":1.6,"orders":7},{"quantity":51250,"price":1.55,"orders":4},{"quantity":20500,"price":1.5,"orders":2},{"quantity":30750,"price":1.45,"orders":2},{"quantity":41000,"price":1.4,"orders":4}],"sell":[{"quantity":112750,"price":1.7,"orders":10},{"quantity":20500,"price":1.75,"orders":1},{"quantity":10250,"price":1.8,"orders":1},{"quantity":20500,"price":1.85,"orders":1},{"quantity":123000,"price":1.95,"orders":4}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|122246","symbol":"IRB25APR46CE","last_price":1.65,"volume":2552250,"average_price":1.66,"oi":2460000.0,"net_change":-1.1,"total_buy_quantity":1342750.0,"total_sell_quantity":1312000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1743760797850","oi_day_high":2521500.0,"oi_day_low":1968000.0},"NSE_FO:VOLTAS25APR1420PE":{"ohlc":{"open":121.85,"high":131.0,"low":115.2,"close":125.5},"depth":{"buy":[{"quantity":300,"price":124.6,"orders":1},{"quantity":300,"price":124.55,"orders":1},{"quantity":300,"price":122.85,"orders":1},{"quantity":300,"price":122.8,"orders":1},{"quantity":300,"price":120.9,"orders":1}],"sell":[{"quantity":600,"price":126.25,"orders":2},{"quantity":300,"price":126.55,"orders":1},{"quantity":300,"price":129.2,"orders":1},{"quantity":900,"price":129.25,"orders":1},{"quantity":300,"price":131.2,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|139888","symbol":"VOLTAS25APR1420PE","last_price":125.5,"volume":11100,"average_price":125.97,"oi":100800.0,"net_change":41.35,"total_buy_quantity":33000.0,"total_sell_quantity":14100.0,"lower_circuit_limit":23.85,"upper_circuit_limit":144.45,"last_trade_time":"1743760701556","oi_day_high":107100.0,"oi_day_low":100200.0},"NSE_FO:JINDALSTEL25APR920PE":{"ohlc":{"open":32.95,"high":76.1,"low":32.3,"close":70.7},"depth":{"buy":[{"quantity":1250,"price":70.45,"orders":2},{"quantity":625,"price":70.1,"orders":1},{"quantity":1250,"price":68.4,"orders":1},{"quantity":2500,"price":68.35,"orders":4},{"quantity":1250,"price":67.7,"orders":1}],"sell":[{"quantity":1875,"price":71.0,"orders":2},{"quantity":625,"price":71.35,"orders":1},{"quantity":625,"price":72.45,"orders":1},{"quantity":5000,"price":72.5,"orders":4},{"quantity":625,"price":73.15,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|124010","symbol":"JINDALSTEL25APR920PE","last_price":70.7,"volume":397500,"average_price":54.9,"oi":200625.0,"net_change":41.3,"total_buy_quantity":82500.0,"total_sell_quantity":80625.0,"lower_circuit_limit":0.8,"upper_circuit_limit":105.3,"last_trade_time":"1743760758789","oi_day_high":328750.0,"oi_day_low":200625.0},"NSE_FO:INDHOTEL25APR790CE":{"ohlc":{"open":35.3,"high":40.55,"low":29.5,"close":31.4},"depth":{"buy":[{"quantity":1000,"price":30.9,"orders":1},{"quantity":1000,"price":30.85,"orders":1},{"quantity":1000,"price":29.75,"orders":1},{"quantity":3000,"price":29.7,"orders":1},{"quantity":1000,"price":28.35,"orders":1}],"sell":[{"quantity":2000,"price":31.65,"orders":2},{"quantity":2000,"price":31.7,"orders":1},{"quantity":1000,"price":31.9,"orders":1},{"quantity":1000,"price":31.95,"orders":1},{"quantity":1000,"price":32.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|93169","symbol":"INDHOTEL25APR790CE","last_price":31.4,"volume":118000,"average_price":33.34,"oi":75000.0,"net_change":-25.7,"total_buy_quantity":63000.0,"total_sell_quantity":133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.5,"last_trade_time":"1743760759593","oi_day_high":75000.0,"oi_day_low":55000.0},"NSE_FO:AMBUJACEM25APR545CE":{"ohlc":{"open":12.8,"high":13.1,"low":6.45,"close":7.15},"depth":{"buy":[{"quantity":1800,"price":7.15,"orders":2},{"quantity":900,"price":7.1,"orders":1},{"quantity":900,"price":7.05,"orders":1},{"quantity":900,"price":7.0,"orders":1},{"quantity":2700,"price":6.95,"orders":2}],"sell":[{"quantity":900,"price":7.3,"orders":1},{"quantity":3600,"price":7.35,"orders":3},{"quantity":2700,"price":7.4,"orders":2},{"quantity":900,"price":7.45,"orders":1},{"quantity":900,"price":7.5,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|65754","symbol":"AMBUJACEM25APR545CE","last_price":7.15,"volume":219600,"average_price":8.48,"oi":187200.0,"net_change":-5.65,"total_buy_quantity":153900.0,"total_sell_quantity":166500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1743760605965","oi_day_high":190800.0,"oi_day_low":154800.0},"NSE_FO:BERGEPAINT25APR500CE":{"ohlc":{"open":24.45,"high":26.2,"low":18.95,"close":22.3},"depth":{"buy":[{"quantity":2640,"price":22.4,"orders":2},{"quantity":2640,"price":22.3,"orders":1},{"quantity":1320,"price":22.1,"orders":1},{"quantity":2640,"price":22.05,"orders":1},{"quantity":1320,"price":21.9,"orders":1}],"sell":[{"quantity":1320,"price":22.7,"orders":1},{"quantity":1320,"price":22.75,"orders":1},{"quantity":2640,"price":23.15,"orders":1},{"quantity":1320,"price":23.4,"orders":1},{"quantity":1320,"price":23.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|95178","symbol":"BERGEPAINT25APR500CE","last_price":22.3,"volume":322080,"average_price":22.58,"oi":215160.0,"net_change":0.9,"total_buy_quantity":150480.0,"total_sell_quantity":180840.0,"lower_circuit_limit":1.4,"upper_circuit_limit":41.4,"last_trade_time":"1743760759441","oi_day_high":232320.0,"oi_day_low":191400.0},"NSE_FO:COALINDIA25APR395PE":{"ohlc":{"open":8.05,"high":16.15,"low":8.0,"close":13.95},"depth":{"buy":[{"quantity":2100,"price":13.85,"orders":2},{"quantity":3150,"price":13.8,"orders":2},{"quantity":1050,"price":13.75,"orders":1},{"quantity":1050,"price":13.7,"orders":1},{"quantity":3150,"price":13.65,"orders":2}],"sell":[{"quantity":1050,"price":14.0,"orders":1},{"quantity":1050,"price":14.05,"orders":1},{"quantity":1050,"price":14.15,"orders":1},{"quantity":1050,"price":14.2,"orders":1},{"quantity":1050,"price":14.25,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|75115","symbol":"COALINDIA25APR395PE","last_price":13.95,"volume":1366050,"average_price":12.87,"oi":666750.0,"net_change":6.45,"total_buy_quantity":165900.0,"total_sell_quantity":182700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1743760777290","oi_day_high":791700.0,"oi_day_low":616350.0},"NSE_FO:CAMS25APR3700PE":{"ohlc":{"open":106.9,"high":183.65,"low":106.9,"close":156.2},"depth":{"buy":[{"quantity":125,"price":157.65,"orders":1},{"quantity":375,"price":157.6,"orders":2},{"quantity":250,"price":157.55,"orders":1},{"quantity":125,"price":156.2,"orders":1},{"quantity":125,"price":156.15,"orders":1}],"sell":[{"quantity":125,"price":161.1,"orders":1},{"quantity":125,"price":161.15,"orders":1},{"quantity":375,"price":161.35,"orders":2},{"quantity":375,"price":161.4,"orders":1},{"quantity":375,"price":163.7,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|72529","symbol":"CAMS25APR3700PE","last_price":156.2,"volume":95125,"average_price":148.44,"oi":43250.0,"net_change":63.4,"total_buy_quantity":24125.0,"total_sell_quantity":13125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":195.9,"last_trade_time":"1743760777846","oi_day_high":49875.0,"oi_day_low":42875.0},"NSE_FO:GLENMARK25APR1520CE":{"ohlc":{"open":56.25,"high":61.0,"low":32.2,"close":40.8},"depth":{"buy":[{"quantity":325,"price":39.45,"orders":1},{"quantity":650,"price":39.2,"orders":2},{"quantity":325,"price":39.15,"orders":1},{"quantity":1950,"price":39.1,"orders":1},{"quantity":975,"price":39.05,"orders":1}],"sell":[{"quantity":325,"price":41.5,"orders":1},{"quantity":325,"price":41.55,"orders":1},{"quantity":325,"price":41.8,"orders":1},{"quantity":325,"price":41.9,"orders":1},{"quantity":1300,"price":41.95,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|108323","symbol":"GLENMARK25APR1520CE","last_price":40.8,"volume":394225,"average_price":41.5,"oi":83850.0,"net_change":-22.85,"total_buy_quantity":84500.0,"total_sell_quantity":63375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.4,"last_trade_time":"1743760757733","oi_day_high":91650.0,"oi_day_low":63050.0},"NSE_FO:ANGELONE25APR2300CE":{"ohlc":{"open":141.2,"high":141.2,"low":64.15,"close":78.6},"depth":{"buy":[{"quantity":200,"price":78.05,"orders":1},{"quantity":400,"price":78.0,"orders":2},{"quantity":200,"price":77.65,"orders":1},{"quantity":200,"price":77.55,"orders":1},{"quantity":600,"price":77.5,"orders":2}],"sell":[{"quantity":200,"price":78.4,"orders":1},{"quantity":200,"price":78.5,"orders":1},{"quantity":400,"price":78.6,"orders":1},{"quantity":400,"price":78.8,"orders":2},{"quantity":200,"price":78.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|65927","symbol":"ANGELONE25APR2300CE","last_price":78.6,"volume":579600,"average_price":83.65,"oi":167400.0,"net_change":-88.9,"total_buy_quantity":62400.0,"total_sell_quantity":35000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":336.6,"last_trade_time":"1743760779672","oi_day_high":177800.0,"oi_day_low":105600.0},"NSE_FO:PNB25APR96PE":{"ohlc":{"open":1.55,"high":2.8,"low":1.55,"close":2.55},"depth":{"buy":[{"quantity":104000,"price":2.4,"orders":6},{"quantity":48000,"price":2.35,"orders":4},{"quantity":56000,"price":2.3,"orders":4},{"quantity":32000,"price":2.25,"orders":2},{"quantity":32000,"price":2.2,"orders":3}],"sell":[{"quantity":104000,"price":2.5,"orders":8},{"quantity":96000,"price":2.55,"orders":8},{"quantity":112000,"price":2.6,"orders":7},{"quantity":64000,"price":2.65,"orders":5},{"quantity":56000,"price":2.7,"orders":4}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|139484","symbol":"PNB25APR96PE","last_price":2.55,"volume":12640000,"average_price":2.31,"oi":2480000.0,"net_change":0.95,"total_buy_quantity":1576000.0,"total_sell_quantity":1392000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1743760675117","oi_day_high":2536000.0,"oi_day_low":2048000.0},"NSE_FO:TATACOMM25APR1600CE":{"ohlc":{"open":60.05,"high":70.0,"low":46.7,"close":52.65},"depth":{"buy":[{"quantity":250,"price":52.4,"orders":1},{"quantity":250,"price":52.25,"orders":1},{"quantity":250,"price":52.2,"orders":1},{"quantity":250,"price":52.15,"orders":1},{"quantity":250,"price":50.05,"orders":1}],"sell":[{"quantity":250,"price":53.95,"orders":1},{"quantity":250,"price":54.0,"orders":1},{"quantity":250,"price":54.1,"orders":1},{"quantity":250,"price":54.2,"orders":1},{"quantity":250,"price":56.65,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|153931","symbol":"TATACOMM25APR1600CE","last_price":52.65,"volume":286250,"average_price":54.34,"oi":165000.0,"net_change":-19.75,"total_buy_quantity":38750.0,"total_sell_quantity":20750.0,"lower_circuit_limit":15.3,"upper_circuit_limit":129.5,"last_trade_time":"1743760796167","oi_day_high":174000.0,"oi_day_low":158750.0},"NSE_FO:TATAELXSI25APR5400CE":{"ohlc":{"open":80.55,"high":80.55,"low":37.4,"close":45.9},"depth":{"buy":[{"quantity":200,"price":45.05,"orders":1},{"quantity":300,"price":45.0,"orders":2},{"quantity":100,"price":42.0,"orders":1},{"quantity":200,"price":41.8,"orders":1},{"quantity":300,"price":41.75,"orders":1}],"sell":[{"quantity":100,"price":46.95,"orders":1},{"quantity":200,"price":47.05,"orders":1},{"quantity":100,"price":47.1,"orders":1},{"quantity":200,"price":47.95,"orders":1},{"quantity":100,"price":48.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|154173","symbol":"TATAELXSI25APR5400CE","last_price":45.9,"volume":56000,"average_price":49.69,"oi":52000.0,"net_change":-43.4,"total_buy_quantity":14400.0,"total_sell_quantity":14800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":202.25,"last_trade_time":"1743760731563","oi_day_high":56500.0,"oi_day_low":51300.0},"NSE_FO:ZOMATO25APR205PE":{"ohlc":{"open":5.1,"high":7.4,"low":4.65,"close":5.55},"depth":{"buy":[{"quantity":18000,"price":5.35,"orders":7},{"quantity":26000,"price":5.3,"orders":11},{"quantity":36000,"price":5.25,"orders":12},{"quantity":26000,"price":5.2,"orders":9},{"quantity":32000,"price":5.15,"orders":12}],"sell":[{"quantity":6000,"price":5.4,"orders":3},{"quantity":22000,"price":5.45,"orders":9},{"quantity":44000,"price":5.5,"orders":12},{"quantity":34000,"price":5.55,"orders":8},{"quantity":18000,"price":5.6,"orders":5}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|140594","symbol":"ZOMATO25APR205PE","last_price":5.55,"volume":9528000,"average_price":5.77,"oi":3366000.0,"net_change":0.15,"total_buy_quantity":662000.0,"total_sell_quantity":742000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1743760799501","oi_day_high":3678000.0,"oi_day_low":3322000.0},"NSE_FO:BIOCON25APR345CE":{"ohlc":{"open":9.4,"high":10.1,"low":4.45,"close":5.05},"depth":{"buy":[{"quantity":7500,"price":5.0,"orders":3},{"quantity":5000,"price":4.95,"orders":2},{"quantity":5000,"price":4.9,"orders":2},{"quantity":2500,"price":4.85,"orders":1},{"quantity":2500,"price":4.8,"orders":1}],"sell":[{"quantity":27500,"price":5.15,"orders":5},{"quantity":5000,"price":5.2,"orders":2},{"quantity":10000,"price":5.25,"orders":3},{"quantity":5000,"price":5.3,"orders":2},{"quantity":7500,"price":5.35,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|71529","symbol":"BIOCON25APR345CE","last_price":5.05,"volume":1410000,"average_price":6.02,"oi":577500.0,"net_change":-6.8,"total_buy_quantity":497500.0,"total_sell_quantity":487500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1743760788557","oi_day_high":600000.0,"oi_day_low":310000.0},"NSE_FO:NTPC25APR360PE":{"ohlc":{"open":8.45,"high":14.0,"low":7.95,"close":12.3},"depth":{"buy":[{"quantity":1500,"price":12.35,"orders":1},{"quantity":1500,"price":12.3,"orders":1},{"quantity":4500,"price":12.25,"orders":3},{"quantity":4500,"price":12.2,"orders":3},{"quantity":3000,"price":12.15,"orders":2}],"sell":[{"quantity":3000,"price":12.45,"orders":1},{"quantity":3000,"price":12.5,"orders":2},{"quantity":3000,"price":12.55,"orders":2},{"quantity":3000,"price":12.6,"orders":2},{"quantity":3000,"price":12.65,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|135402","symbol":"NTPC25APR360PE","last_price":12.3,"volume":4056000,"average_price":10.61,"oi":2655000.0,"net_change":4.35,"total_buy_quantity":223500.0,"total_sell_quantity":208500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1743760799647","oi_day_high":2659500.0,"oi_day_low":2275500.0},"NSE_FO:HCLTECH25APR1640CE":{"ohlc":{"open":3.85,"high":4.55,"low":2.65,"close":3.0},"depth":{"buy":[{"quantity":700,"price":2.95,"orders":2},{"quantity":1750,"price":2.9,"orders":3},{"quantity":2450,"price":2.85,"orders":4},{"quantity":9450,"price":2.8,"orders":6},{"quantity":3500,"price":2.75,"orders":5}],"sell":[{"quantity":350,"price":3.1,"orders":1},{"quantity":350,"price":3.15,"orders":1},{"quantity":700,"price":3.2,"orders":1},{"quantity":350,"price":3.25,"orders":1},{"quantity":1050,"price":3.6,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|111811","symbol":"HCLTECH25APR1640CE","last_price":3.0,"volume":345800,"average_price":3.37,"oi":561400.0,"net_change":-2.8,"total_buy_quantity":372050.0,"total_sell_quantity":96600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1743760795101","oi_day_high":562800.0,"oi_day_low":526750.0},"NSE_FO:BAJAJ-AUTO25APR8000CE":{"ohlc":{"open":154.05,"high":154.05,"low":72.8,"close":86.0},"depth":{"buy":[{"quantity":75,"price":86.0,"orders":1},{"quantity":150,"price":85.05,"orders":1},{"quantity":150,"price":85.0,"orders":1},{"quantity":150,"price":84.85,"orders":1},{"quantity":150,"price":84.65,"orders":1}],"sell":[{"quantity":150,"price":86.45,"orders":1},{"quantity":225,"price":86.5,"orders":1},{"quantity":150,"price":86.85,"orders":1},{"quantity":150,"price":86.95,"orders":1},{"quantity":1275,"price":87.0,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|92347","symbol":"BAJAJ-AUTO25APR8000CE","last_price":86.0,"volume":474375,"average_price":91.96,"oi":192900.0,"net_change":-77.45,"total_buy_quantity":14925.0,"total_sell_quantity":24300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":358.3,"last_trade_time":"1743760792843","oi_day_high":194250.0,"oi_day_low":152100.0},"NSE_FO:CDSL25APR1180PE":{"ohlc":{"open":30.0,"high":58.45,"low":30.0,"close":47.45},"depth":{"buy":[{"quantity":350,"price":47.35,"orders":1},{"quantity":350,"price":47.3,"orders":1},{"quantity":700,"price":47.25,"orders":2},{"quantity":350,"price":46.7,"orders":1},{"quantity":350,"price":46.65,"orders":1}],"sell":[{"quantity":350,"price":47.9,"orders":1},{"quantity":2450,"price":48.0,"orders":2},{"quantity":1050,"price":48.35,"orders":1},{"quantity":350,"price":48.4,"orders":1},{"quantity":350,"price":48.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|73166","symbol":"CDSL25APR1180PE","last_price":47.45,"volume":448000,"average_price":46.47,"oi":156100.0,"net_change":19.9,"total_buy_quantity":78050.0,"total_sell_quantity":78400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.35,"last_trade_time":"1743760793045","oi_day_high":162750.0,"oi_day_low":140700.0},"NSE_FO:ASTRAL25APR1300CE":{"ohlc":{"open":71.6,"high":72.0,"low":50.9,"close":59.0},"depth":{"buy":[{"quantity":367,"price":58.55,"orders":1},{"quantity":367,"price":58.5,"orders":1},{"quantity":367,"price":57.1,"orders":1},{"quantity":367,"price":56.9,"orders":1},{"quantity":367,"price":56.7,"orders":1}],"sell":[{"quantity":367,"price":59.8,"orders":1},{"quantity":367,"price":59.85,"orders":1},{"quantity":367,"price":61.6,"orders":1},{"quantity":367,"price":63.0,"orders":1},{"quantity":2569,"price":63.05,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|67713","symbol":"ASTRAL25APR1300CE","last_price":59.0,"volume":231944,"average_price":59.64,"oi":206621.0,"net_change":-17.65,"total_buy_quantity":28626.0,"total_sell_quantity":51013.0,"lower_circuit_limit":25.45,"upper_circuit_limit":127.85,"last_trade_time":"1743760647530","oi_day_high":211392.0,"oi_day_low":185335.0},"NSE_FO:GODREJCP25APR1140PE":{"ohlc":{"open":22.0,"high":28.45,"low":17.75,"close":23.25},"depth":{"buy":[{"quantity":500,"price":23.25,"orders":1},{"quantity":1000,"price":23.0,"orders":2},{"quantity":500,"price":22.6,"orders":1},{"quantity":500,"price":22.55,"orders":1},{"quantity":500,"price":22.0,"orders":1}],"sell":[{"quantity":500,"price":23.55,"orders":1},{"quantity":500,"price":23.6,"orders":1},{"quantity":1500,"price":23.9,"orders":1},{"quantity":2000,"price":24.15,"orders":2},{"quantity":500,"price":24.35,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|109360","symbol":"GODREJCP25APR1140PE","last_price":23.25,"volume":135000,"average_price":23.05,"oi":58000.0,"net_change":3.05,"total_buy_quantity":115500.0,"total_sell_quantity":107000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.0,"last_trade_time":"1743760785351","oi_day_high":66000.0,"oi_day_low":54500.0},"NSE_FO:POLYCAB25APR5200PE":{"ohlc":{"open":176.05,"high":285.0,"low":169.2,"close":241.95},"depth":{"buy":[{"quantity":125,"price":240.1,"orders":1},{"quantity":125,"price":237.6,"orders":1},{"quantity":250,"price":235.1,"orders":2},{"quantity":125,"price":235.05,"orders":1},{"quantity":125,"price":235.0,"orders":1}],"sell":[{"quantity":125,"price":244.9,"orders":1},{"quantity":125,"price":247.4,"orders":1},{"quantity":125,"price":249.9,"orders":1},{"quantity":125,"price":258.15,"orders":1},{"quantity":750,"price":258.2,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|139814","symbol":"POLYCAB25APR5200PE","last_price":241.95,"volume":226625,"average_price":226.0,"oi":61875.0,"net_change":84.55,"total_buy_quantity":26000.0,"total_sell_quantity":12250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":347.75,"last_trade_time":"1743760798055","oi_day_high":66750.0,"oi_day_low":56875.0},"NSE_FO:AARTIIND25APR395PE":{"ohlc":{"open":14.5,"high":27.25,"low":14.5,"close":24.25},"depth":{"buy":[{"quantity":2000,"price":23.6,"orders":2},{"quantity":1000,"price":23.55,"orders":1},{"quantity":1000,"price":23.5,"orders":1},{"quantity":3000,"price":23.15,"orders":1},{"quantity":3000,"price":22.95,"orders":1}],"sell":[{"quantity":2000,"price":24.15,"orders":2},{"quantity":2000,"price":24.75,"orders":1},{"quantity":1000,"price":24.8,"orders":1},{"quantity":3000,"price":24.9,"orders":1},{"quantity":1000,"price":24.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|63327","symbol":"AARTIIND25APR395PE","last_price":24.25,"volume":155000,"average_price":21.53,"oi":87000.0,"net_change":13.2,"total_buy_quantity":125000.0,"total_sell_quantity":161000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.1,"last_trade_time":"1743760745346","oi_day_high":143000.0,"oi_day_low":85000.0},"NSE_FO:BANDHANBNK25APR147.5CE":{"ohlc":{"open":10.05,"high":10.3,"low":7.25,"close":8.6},"depth":{"buy":[{"quantity":2800,"price":8.55,"orders":1},{"quantity":2800,"price":8.5,"orders":1},{"quantity":2800,"price":8.4,"orders":1},{"quantity":2800,"price":8.35,"orders":1},{"quantity":2800,"price":8.3,"orders":1}],"sell":[{"quantity":5600,"price":8.65,"orders":2},{"quantity":2800,"price":8.7,"orders":1},{"quantity":2800,"price":8.75,"orders":1},{"quantity":5600,"price":8.8,"orders":2},{"quantity":2800,"price":8.85,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|70214","symbol":"BANDHANBNK25APR147.5CE","last_price":8.6,"volume":389200,"average_price":8.64,"oi":330400.0,"net_change":-3.1,"total_buy_quantity":352800.0,"total_sell_quantity":280000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1743760750639","oi_day_high":330400.0,"oi_day_low":285600.0},"NSE_FO:CHOLAFIN25APR1540PE":{"ohlc":{"open":97.8,"high":104.05,"low":94.25,"close":98.05},"depth":{"buy":[{"quantity":625,"price":96.15,"orders":1},{"quantity":1250,"price":96.1,"orders":1},{"quantity":625,"price":95.9,"orders":1},{"quantity":1250,"price":94.55,"orders":1},{"quantity":2500,"price":94.5,"orders":1}],"sell":[{"quantity":1250,"price":100.1,"orders":2},{"quantity":1250,"price":100.15,"orders":2},{"quantity":625,"price":100.2,"orders":1},{"quantity":1875,"price":103.6,"orders":1},{"quantity":6250,"price":105.35,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|74430","symbol":"CHOLAFIN25APR1540PE","last_price":98.05,"volume":11875,"average_price":98.41,"oi":143750.0,"net_change":-4.8,"total_buy_quantity":45625.0,"total_sell_quantity":51250.0,"lower_circuit_limit":39.75,"upper_circuit_limit":169.75,"last_trade_time":"1743759638897","oi_day_high":144375.0,"oi_day_low":143750.0},"NSE_FO:SYNGENE25APR720CE":{"ohlc":{"open":30.85,"high":30.85,"low":20.75,"close":25.65},"depth":{"buy":[{"quantity":2000,"price":25.7,"orders":2},{"quantity":2000,"price":25.15,"orders":2},{"quantity":1000,"price":25.1,"orders":1},{"quantity":1000,"price":24.6,"orders":1},{"quantity":2000,"price":24.55,"orders":1}],"sell":[{"quantity":1000,"price":26.15,"orders":1},{"quantity":1000,"price":26.2,"orders":1},{"quantity":1000,"price":27.4,"orders":1},{"quantity":3000,"price":27.45,"orders":1},{"quantity":1000,"price":27.9,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|153715","symbol":"SYNGENE25APR720CE","last_price":25.65,"volume":157000,"average_price":24.48,"oi":88000.0,"net_change":-17.55,"total_buy_quantity":120000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":2.2,"upper_circuit_limit":69.95,"last_trade_time":"1743760795030","oi_day_high":98000.0,"oi_day_low":66000.0},"NSE_FO:PAGEIND25APR44000CE":{"ohlc":{"open":644.75,"high":644.75,"low":290.0,"close":394.05},"depth":{"buy":[{"quantity":150,"price":394.05,"orders":1},{"quantity":15,"price":367.55,"orders":1},{"quantity":15,"price":367.5,"orders":1},{"quantity":60,"price":336.05,"orders":1},{"quantity":30,"price":336.0,"orders":1}],"sell":[{"quantity":30,"price":406.15,"orders":1},{"quantity":15,"price":406.2,"orders":1},{"quantity":15,"price":406.25,"orders":1},{"quantity":30,"price":416.3,"orders":1},{"quantity":60,"price":416.35,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|137040","symbol":"PAGEIND25APR44000CE","last_price":394.05,"volume":6570,"average_price":381.1,"oi":4650.0,"net_change":-328.0,"total_buy_quantity":2175.0,"total_sell_quantity":1245.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1690.9,"last_trade_time":"1743760790830","oi_day_high":4770.0,"oi_day_low":4035.0},"NSE_FO:HAVELLS25APR1520PE":{"ohlc":{"open":43.95,"high":76.6,"low":42.75,"close":69.45},"depth":{"buy":[{"quantity":1000,"price":67.85,"orders":2},{"quantity":500,"price":67.8,"orders":1},{"quantity":1000,"price":67.35,"orders":1},{"quantity":1000,"price":66.8,"orders":1},{"quantity":1000,"price":62.75,"orders":1}],"sell":[{"quantity":500,"price":69.05,"orders":1},{"quantity":500,"price":69.1,"orders":1},{"quantity":1000,"price":69.9,"orders":1},{"quantity":1000,"price":70.5,"orders":1},{"quantity":500,"price":71.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|111063","symbol":"HAVELLS25APR1520PE","last_price":69.45,"volume":220000,"average_price":59.11,"oi":83000.0,"net_change":32.55,"total_buy_quantity":35500.0,"total_sell_quantity":34000.0,"lower_circuit_limit":1.55,"upper_circuit_limit":134.8,"last_trade_time":"1743760631299","oi_day_high":152000.0,"oi_day_low":83000.0},"NSE_FO:EXIDEIND25APR360CE":{"ohlc":{"open":19.35,"high":19.35,"low":10.95,"close":13.6},"depth":{"buy":[{"quantity":3600,"price":13.55,"orders":2},{"quantity":3600,"price":13.5,"orders":2},{"quantity":1800,"price":13.45,"orders":1},{"quantity":1800,"price":13.4,"orders":1},{"quantity":5400,"price":13.35,"orders":2}],"sell":[{"quantity":1800,"price":13.7,"orders":1},{"quantity":3600,"price":13.75,"orders":2},{"quantity":1800,"price":13.8,"orders":1},{"quantity":1800,"price":13.85,"orders":1},{"quantity":1800,"price":13.9,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|106932","symbol":"EXIDEIND25APR360CE","last_price":13.6,"volume":1045800,"average_price":12.99,"oi":698400.0,"net_change":-5.75,"total_buy_quantity":268200.0,"total_sell_quantity":199800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.35,"last_trade_time":"1743760752515","oi_day_high":711000.0,"oi_day_low":570600.0},"NSE_FO:TATAMOTORS25APR670CE":{"ohlc":{"open":10.0,"high":10.95,"low":3.2,"close":3.8},"depth":{"buy":[{"quantity":6050,"price":3.75,"orders":10},{"quantity":7700,"price":3.7,"orders":10},{"quantity":8250,"price":3.65,"orders":12},{"quantity":8800,"price":3.6,"orders":12},{"quantity":11000,"price":3.55,"orders":11}],"sell":[{"quantity":25300,"price":3.8,"orders":1},{"quantity":6600,"price":3.85,"orders":8},{"quantity":18700,"price":3.9,"orders":12},{"quantity":6600,"price":3.95,"orders":8},{"quantity":11550,"price":4.0,"orders":6}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|127978","symbol":"TATAMOTORS25APR670CE","last_price":3.8,"volume":10756350,"average_price":4.61,"oi":5210150.0,"net_change":-8.5,"total_buy_quantity":582450.0,"total_sell_quantity":604450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1743760797720","oi_day_high":5270650.0,"oi_day_low":3087150.0},"NSE_FO:JIOFIN25APR225CE":{"ohlc":{"open":10.05,"high":10.05,"low":5.35,"close":6.0},"depth":{"buy":[{"quantity":11550,"price":5.9,"orders":6},{"quantity":19800,"price":5.85,"orders":8},{"quantity":19800,"price":5.8,"orders":7},{"quantity":14850,"price":5.75,"orders":7},{"quantity":6600,"price":5.7,"orders":4}],"sell":[{"quantity":9900,"price":6.0,"orders":5},{"quantity":24750,"price":6.05,"orders":10},{"quantity":13200,"price":6.1,"orders":8},{"quantity":13200,"price":6.15,"orders":7},{"quantity":6600,"price":6.2,"orders":4}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|97527","symbol":"JIOFIN25APR225CE","last_price":6.0,"volume":4504500,"average_price":6.84,"oi":2331450.0,"net_change":-4.65,"total_buy_quantity":523050.0,"total_sell_quantity":453750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1743760777724","oi_day_high":2341350.0,"oi_day_low":1877700.0},"NSE_FO:PRESTIGE25APR1200CE":{"ohlc":{"open":41.65,"high":41.65,"low":15.55,"close":18.85},"depth":{"buy":[{"quantity":975,"price":18.85,"orders":2},{"quantity":325,"price":18.8,"orders":1},{"quantity":650,"price":18.7,"orders":1},{"quantity":650,"price":18.65,"orders":1},{"quantity":325,"price":18.6,"orders":1}],"sell":[{"quantity":325,"price":19.2,"orders":1},{"quantity":650,"price":19.25,"orders":1},{"quantity":325,"price":19.3,"orders":1},{"quantity":650,"price":19.55,"orders":1},{"quantity":975,"price":19.8,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|140391","symbol":"PRESTIGE25APR1200CE","last_price":18.85,"volume":273000,"average_price":25.44,"oi":134875.0,"net_change":-24.05,"total_buy_quantity":111150.0,"total_sell_quantity":80600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.85,"last_trade_time":"1743760749869","oi_day_high":137150.0,"oi_day_low":115050.0},"NSE_FO:LICI25APR800CE":{"ohlc":{"open":27.5,"high":28.25,"low":14.9,"close":18.35},"depth":{"buy":[{"quantity":575,"price":18.2,"orders":1},{"quantity":1150,"price":18.15,"orders":2},{"quantity":575,"price":18.1,"orders":1},{"quantity":575,"price":18.05,"orders":1},{"quantity":575,"price":18.0,"orders":1}],"sell":[{"quantity":575,"price":18.45,"orders":1},{"quantity":575,"price":18.5,"orders":1},{"quantity":575,"price":18.55,"orders":1},{"quantity":575,"price":18.6,"orders":1},{"quantity":575,"price":18.65,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|128969","symbol":"LICI25APR800CE","last_price":18.35,"volume":505425,"average_price":19.85,"oi":411700.0,"net_change":-12.0,"total_buy_quantity":158125.0,"total_sell_quantity":198375.0,"lower_circuit_limit":1.25,"upper_circuit_limit":59.45,"last_trade_time":"1743760748208","oi_day_high":416300.0,"oi_day_low":323150.0},"NSE_FO:PIIND25APR3500PE":{"ohlc":{"open":141.0,"high":218.9,"low":134.9,"close":209.6},"depth":{"buy":[{"quantity":125,"price":202.6,"orders":1},{"quantity":250,"price":202.55,"orders":1},{"quantity":125,"price":202.25,"orders":1},{"quantity":125,"price":201.45,"orders":1},{"quantity":250,"price":200.05,"orders":1}],"sell":[{"quantity":125,"price":204.9,"orders":1},{"quantity":250,"price":204.95,"orders":1},{"quantity":125,"price":205.3,"orders":1},{"quantity":250,"price":210.95,"orders":1},{"quantity":250,"price":211.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|139059","symbol":"PIIND25APR3500PE","last_price":209.6,"volume":46625,"average_price":170.11,"oi":17250.0,"net_change":89.85,"total_buy_quantity":14750.0,"total_sell_quantity":9250.0,"lower_circuit_limit":30.15,"upper_circuit_limit":354.65,"last_trade_time":"1743759208343","oi_day_high":22125.0,"oi_day_low":16625.0},"NSE_FO:DEEPAKNTR25APR2000CE":{"ohlc":{"open":64.65,"high":64.7,"low":23.0,"close":28.6},"depth":{"buy":[{"quantity":300,"price":28.25,"orders":1},{"quantity":300,"price":28.1,"orders":1},{"quantity":600,"price":28.05,"orders":1},{"quantity":300,"price":27.45,"orders":1},{"quantity":300,"price":27.4,"orders":1}],"sell":[{"quantity":600,"price":29.5,"orders":2},{"quantity":600,"price":29.55,"orders":1},{"quantity":300,"price":29.85,"orders":1},{"quantity":300,"price":29.9,"orders":1},{"quantity":300,"price":29.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|103721","symbol":"DEEPAKNTR25APR2000CE","last_price":28.6,"volume":330600,"average_price":36.01,"oi":122700.0,"net_change":-36.05,"total_buy_quantity":51000.0,"total_sell_quantity":60000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.6,"last_trade_time":"1743760763331","oi_day_high":144900.0,"oi_day_low":108900.0},"NSE_FO:CANBK25APR90CE":{"ohlc":{"open":5.5,"high":5.95,"low":2.7,"close":3.3},"depth":{"buy":[{"quantity":33750,"price":3.25,"orders":4},{"quantity":162000,"price":3.2,"orders":12},{"quantity":74250,"price":3.15,"orders":8},{"quantity":101250,"price":3.1,"orders":10},{"quantity":47250,"price":3.05,"orders":6}],"sell":[{"quantity":81000,"price":3.3,"orders":7},{"quantity":81000,"price":3.35,"orders":8},{"quantity":20250,"price":3.4,"orders":3},{"quantity":27000,"price":3.45,"orders":3},{"quantity":13500,"price":3.5,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|98286","symbol":"CANBK25APR90CE","last_price":3.3,"volume":12129750,"average_price":3.65,"oi":1.39455E7,"net_change":-2.45,"total_buy_quantity":2430000.0,"total_sell_quantity":1788750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1743760779892","oi_day_high":1.39455E7,"oi_day_low":1.23255E7},"NSE_FO:RAMCOCEM25APR880CE":{"ohlc":{"open":73.6,"high":80.6,"low":69.0,"close":69.0},"depth":{"buy":[{"quantity":3400,"price":68.4,"orders":1},{"quantity":850,"price":68.35,"orders":1},{"quantity":8500,"price":67.8,"orders":1},{"quantity":5950,"price":67.7,"orders":2},{"quantity":8500,"price":67.3,"orders":1}],"sell":[{"quantity":3400,"price":73.85,"orders":1},{"quantity":850,"price":73.9,"orders":1},{"quantity":8500,"price":77.65,"orders":1},{"quantity":2550,"price":78.6,"orders":1},{"quantity":3400,"price":79.25,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|140731","symbol":"RAMCOCEM25APR880CE","last_price":69.0,"volume":2550,"average_price":74.4,"oi":33150.0,"net_change":-5.1,"total_buy_quantity":64600.0,"total_sell_quantity":67150.0,"lower_circuit_limit":29.15,"upper_circuit_limit":108.05,"last_trade_time":"1743750045849","oi_day_high":34000.0,"oi_day_low":33150.0},"NSE_FO:ABB25APR5500PE":{"ohlc":{"open":264.0,"high":454.3,"low":264.0,"close":431.0},"depth":{"buy":[{"quantity":250,"price":444.65,"orders":2},{"quantity":125,"price":444.6,"orders":1},{"quantity":125,"price":444.5,"orders":1},{"quantity":125,"price":444.35,"orders":1},{"quantity":250,"price":444.05,"orders":1}],"sell":[{"quantity":125,"price":455.9,"orders":1},{"quantity":250,"price":455.95,"orders":1},{"quantity":375,"price":461.9,"orders":3},{"quantity":125,"price":464.0,"orders":1},{"quantity":375,"price":471.35,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|63522","symbol":"ABB25APR5500PE","last_price":431.0,"volume":7625,"average_price":409.48,"oi":37375.0,"net_change":168.1,"total_buy_quantity":9250.0,"total_sell_quantity":5000.0,"lower_circuit_limit":46.3,"upper_circuit_limit":819.1,"last_trade_time":"1743759536682","oi_day_high":39500.0,"oi_day_low":37375.0},"NSE_FO:IRCTC25APR720PE":{"ohlc":{"open":12.5,"high":24.65,"low":12.0,"close":21.15},"depth":{"buy":[{"quantity":875,"price":21.0,"orders":1},{"quantity":875,"price":20.95,"orders":1},{"quantity":875,"price":20.9,"orders":1},{"quantity":875,"price":20.8,"orders":1},{"quantity":875,"price":20.6,"orders":1}],"sell":[{"quantity":2625,"price":21.2,"orders":2},{"quantity":4375,"price":21.25,"orders":3},{"quantity":2625,"price":21.3,"orders":2},{"quantity":2625,"price":21.35,"orders":2},{"quantity":875,"price":21.4,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|122877","symbol":"IRCTC25APR720PE","last_price":21.15,"volume":777875,"average_price":19.75,"oi":512750.0,"net_change":10.05,"total_buy_quantity":72625.0,"total_sell_quantity":120750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.05,"last_trade_time":"1743760799508","oi_day_high":574875.0,"oi_day_low":504000.0},"NSE_FO:CANBK25APR90PE":{"ohlc":{"open":1.3,"high":2.8,"low":1.1,"close":2.35},"depth":{"buy":[{"quantity":6750,"price":2.35,"orders":1},{"quantity":87750,"price":2.3,"orders":9},{"quantity":94500,"price":2.25,"orders":8},{"quantity":74250,"price":2.2,"orders":7},{"quantity":40500,"price":2.15,"orders":6}],"sell":[{"quantity":94500,"price":2.4,"orders":9},{"quantity":168750,"price":2.45,"orders":14},{"quantity":121500,"price":2.5,"orders":11},{"quantity":101250,"price":2.55,"orders":9},{"quantity":67500,"price":2.6,"orders":5}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|98287","symbol":"CANBK25APR90PE","last_price":2.35,"volume":26534250,"average_price":2.12,"oi":1.160325E7,"net_change":1.15,"total_buy_quantity":7377750.0,"total_sell_quantity":1815750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1743760791921","oi_day_high":1.164375E7,"oi_day_low":8613000.0},"NSE_FO:SUNPHARMA25APR1740PE":{"ohlc":{"open":20.45,"high":93.0,"low":20.4,"close":51.75},"depth":{"buy":[{"quantity":350,"price":50.85,"orders":1},{"quantity":700,"price":50.75,"orders":2},{"quantity":700,"price":50.55,"orders":2},{"quantity":350,"price":50.0,"orders":1},{"quantity":350,"price":49.4,"orders":1}],"sell":[{"quantity":350,"price":51.9,"orders":1},{"quantity":700,"price":51.95,"orders":2},{"quantity":350,"price":52.0,"orders":1},{"quantity":700,"price":52.1,"orders":1},{"quantity":350,"price":52.2,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|125393","symbol":"SUNPHARMA25APR1740PE","last_price":51.75,"volume":1407700,"average_price":49.22,"oi":429800.0,"net_change":30.5,"total_buy_quantity":27650.0,"total_sell_quantity":35700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.75,"last_trade_time":"1743760755662","oi_day_high":432600.0,"oi_day_low":342650.0},"NSE_FO:ESCORTS25APR3300PE":{"ohlc":{"open":126.0,"high":191.85,"low":126.0,"close":171.4},"depth":{"buy":[{"quantity":150,"price":159.35,"orders":1},{"quantity":150,"price":159.3,"orders":1},{"quantity":150,"price":158.4,"orders":1},{"quantity":450,"price":153.2,"orders":1},{"quantity":1500,"price":151.35,"orders":1}],"sell":[{"quantity":150,"price":167.1,"orders":1},{"quantity":150,"price":167.15,"orders":1},{"quantity":300,"price":167.45,"orders":1},{"quantity":150,"price":168.9,"orders":1},{"quantity":300,"price":169.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|106550","symbol":"ESCORTS25APR3300PE","last_price":171.4,"volume":6450,"average_price":159.27,"oi":17700.0,"net_change":61.25,"total_buy_quantity":16650.0,"total_sell_quantity":17550.0,"lower_circuit_limit":17.75,"upper_circuit_limit":359.55,"last_trade_time":"1743759477291","oi_day_high":18750.0,"oi_day_low":17400.0},"NSE_FO:VOLTAS25APR1420CE":{"ohlc":{"open":19.0,"high":19.4,"low":8.65,"close":10.0},"depth":{"buy":[{"quantity":1800,"price":10.0,"orders":2},{"quantity":1500,"price":9.95,"orders":4},{"quantity":600,"price":9.9,"orders":2},{"quantity":1500,"price":9.85,"orders":3},{"quantity":300,"price":9.8,"orders":1}],"sell":[{"quantity":600,"price":10.2,"orders":2},{"quantity":300,"price":10.3,"orders":1},{"quantity":600,"price":10.35,"orders":2},{"quantity":300,"price":10.4,"orders":1},{"quantity":1200,"price":10.45,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|139887","symbol":"VOLTAS25APR1420CE","last_price":10.0,"volume":592800,"average_price":11.94,"oi":454800.0,"net_change":-11.95,"total_buy_quantity":233400.0,"total_sell_quantity":64500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.95,"last_trade_time":"1743760786971","oi_day_high":454800.0,"oi_day_low":281100.0},"NSE_FO:COLPAL25APR2400CE":{"ohlc":{"open":63.95,"high":88.65,"low":56.35,"close":75.25},"depth":{"buy":[{"quantity":175,"price":75.05,"orders":1},{"quantity":175,"price":75.0,"orders":1},{"quantity":175,"price":74.05,"orders":1},{"quantity":175,"price":74.0,"orders":1},{"quantity":175,"price":71.05,"orders":1}],"sell":[{"quantity":175,"price":79.85,"orders":1},{"quantity":175,"price":79.9,"orders":1},{"quantity":175,"price":79.95,"orders":1},{"quantity":350,"price":80.0,"orders":1},{"quantity":175,"price":80.85,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|100773","symbol":"COLPAL25APR2400CE","last_price":75.25,"volume":519575,"average_price":75.27,"oi":149275.0,"net_change":6.55,"total_buy_quantity":17325.0,"total_sell_quantity":38675.0,"lower_circuit_limit":7.65,"upper_circuit_limit":129.75,"last_trade_time":"1743760799894","oi_day_high":176050.0,"oi_day_low":147525.0},"NSE_FO:BANKBARODA25APR230CE":{"ohlc":{"open":13.0,"high":15.35,"low":8.65,"close":9.4},"depth":{"buy":[{"quantity":2925,"price":9.4,"orders":1},{"quantity":8775,"price":9.35,"orders":3},{"quantity":11700,"price":9.3,"orders":3},{"quantity":5850,"price":9.25,"orders":2},{"quantity":20475,"price":9.2,"orders":4}],"sell":[{"quantity":11700,"price":9.5,"orders":4},{"quantity":8775,"price":9.55,"orders":3},{"quantity":5850,"price":9.6,"orders":2},{"quantity":2925,"price":9.7,"orders":1},{"quantity":11700,"price":9.75,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|94135","symbol":"BANKBARODA25APR230CE","last_price":9.4,"volume":4010175,"average_price":10.98,"oi":3726450.0,"net_change":-2.05,"total_buy_quantity":470925.0,"total_sell_quantity":576225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1743760792181","oi_day_high":3966300.0,"oi_day_low":3676725.0},"NSE_FO:TRENT25APR5400CE":{"ohlc":{"open":341.0,"high":341.0,"low":262.5,"close":274.45},"depth":{"buy":[{"quantity":100,"price":271.35,"orders":1},{"quantity":100,"price":271.3,"orders":1},{"quantity":100,"price":271.1,"orders":1},{"quantity":100,"price":271.05,"orders":1},{"quantity":100,"price":270.95,"orders":1}],"sell":[{"quantity":100,"price":273.15,"orders":1},{"quantity":100,"price":273.35,"orders":1},{"quantity":100,"price":273.4,"orders":1},{"quantity":100,"price":274.4,"orders":1},{"quantity":200,"price":274.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|155615","symbol":"TRENT25APR5400CE","last_price":274.45,"volume":40200,"average_price":294.04,"oi":59000.0,"net_change":-91.85,"total_buy_quantity":11100.0,"total_sell_quantity":11100.0,"lower_circuit_limit":82.9,"upper_circuit_limit":649.7,"last_trade_time":"1743760798860","oi_day_high":59700.0,"oi_day_low":55100.0},"NSE_FO:TATAPOWER25APR385PE":{"ohlc":{"open":9.65,"high":21.7,"low":8.35,"close":20.0},"depth":{"buy":[{"quantity":1350,"price":19.8,"orders":1},{"quantity":4050,"price":19.75,"orders":3},{"quantity":1350,"price":19.65,"orders":1},{"quantity":1350,"price":18.7,"orders":1},{"quantity":5400,"price":18.65,"orders":1}],"sell":[{"quantity":1350,"price":20.0,"orders":1},{"quantity":1350,"price":20.1,"orders":1},{"quantity":1350,"price":20.15,"orders":1},{"quantity":1350,"price":20.2,"orders":1},{"quantity":1350,"price":20.25,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|128518","symbol":"TATAPOWER25APR385PE","last_price":20.0,"volume":1683450,"average_price":13.25,"oi":913950.0,"net_change":10.5,"total_buy_quantity":238950.0,"total_sell_quantity":172800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1743760696960","oi_day_high":966600.0,"oi_day_low":889650.0},"NSE_FO:ITC25APR410CE":{"ohlc":{"open":6.15,"high":8.65,"low":4.55,"close":6.4},"depth":{"buy":[{"quantity":3200,"price":6.35,"orders":1},{"quantity":8000,"price":6.3,"orders":4},{"quantity":67200,"price":6.25,"orders":5},{"quantity":11200,"price":6.2,"orders":7},{"quantity":11200,"price":6.15,"orders":6}],"sell":[{"quantity":27200,"price":6.4,"orders":4},{"quantity":9600,"price":6.45,"orders":5},{"quantity":27200,"price":6.5,"orders":12},{"quantity":24000,"price":6.55,"orders":7},{"quantity":12800,"price":6.6,"orders":6}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|123804","symbol":"ITC25APR410CE","last_price":6.4,"volume":16200000,"average_price":6.54,"oi":1.13824E7,"net_change":-0.25,"total_buy_quantity":646400.0,"total_sell_quantity":1486400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1743760792710","oi_day_high":1.15744E7,"oi_day_low":1.10944E7},"NSE_FO:PIDILITIND25APR2860CE":{"ohlc":{"open":71.95,"high":86.8,"low":61.65,"close":83.5},"depth":{"buy":[{"quantity":250,"price":84.3,"orders":1},{"quantity":500,"price":84.1,"orders":1},{"quantity":250,"price":82.35,"orders":1},{"quantity":250,"price":82.25,"orders":1},{"quantity":250,"price":74.6,"orders":1}],"sell":[{"quantity":250,"price":86.5,"orders":1},{"quantity":250,"price":86.95,"orders":1},{"quantity":250,"price":87.0,"orders":1},{"quantity":250,"price":87.65,"orders":1},{"quantity":250,"price":89.05,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|115527","symbol":"PIDILITIND25APR2860CE","last_price":83.5,"volume":160750,"average_price":71.12,"oi":34000.0,"net_change":20.9,"total_buy_quantity":21250.0,"total_sell_quantity":17000.0,"lower_circuit_limit":2.6,"upper_circuit_limit":122.6,"last_trade_time":"1743760770286","oi_day_high":43250.0,"oi_day_low":34000.0},"NSE_FO:TATACONSUM25APR970PE":{"ohlc":{"open":2.95,"high":3.15,"low":2.05,"close":2.25},"depth":{"buy":[{"quantity":1368,"price":2.15,"orders":2},{"quantity":2280,"price":2.1,"orders":3},{"quantity":2736,"price":2.05,"orders":4},{"quantity":1824,"price":2.0,"orders":2},{"quantity":1368,"price":1.95,"orders":1}],"sell":[{"quantity":1368,"price":2.25,"orders":2},{"quantity":2280,"price":2.3,"orders":3},{"quantity":3192,"price":2.35,"orders":4},{"quantity":1368,"price":2.4,"orders":2},{"quantity":1368,"price":2.45,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|127174","symbol":"TATACONSUM25APR970PE","last_price":2.25,"volume":57456,"average_price":2.36,"oi":108072.0,"net_change":-0.65,"total_buy_quantity":186048.0,"total_sell_quantity":102144.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1743760521695","oi_day_high":109896.0,"oi_day_low":98952.0},"NSE_FO:LICHSGFIN25APR570CE":{"ohlc":{"open":19.05,"high":19.65,"low":11.1,"close":14.25},"depth":{"buy":[{"quantity":1000,"price":14.15,"orders":1},{"quantity":2000,"price":14.1,"orders":2},{"quantity":5000,"price":14.05,"orders":3},{"quantity":3000,"price":14.0,"orders":2},{"quantity":3000,"price":13.95,"orders":2}],"sell":[{"quantity":1000,"price":14.3,"orders":1},{"quantity":5000,"price":14.35,"orders":3},{"quantity":2000,"price":14.4,"orders":2},{"quantity":1000,"price":14.45,"orders":1},{"quantity":2000,"price":14.5,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|100872","symbol":"LICHSGFIN25APR570CE","last_price":14.25,"volume":1197000,"average_price":14.73,"oi":770000.0,"net_change":-5.0,"total_buy_quantity":315000.0,"total_sell_quantity":217000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.25,"last_trade_time":"1743760790425","oi_day_high":777000.0,"oi_day_low":606000.0},"NSE_FO:MGL25APR1360CE":{"ohlc":{"open":55.0,"high":56.85,"low":29.35,"close":36.7},"depth":{"buy":[{"quantity":400,"price":32.15,"orders":1},{"quantity":400,"price":32.1,"orders":1},{"quantity":1200,"price":32.05,"orders":1},{"quantity":400,"price":32.0,"orders":1},{"quantity":400,"price":31.8,"orders":1}],"sell":[{"quantity":400,"price":35.95,"orders":1},{"quantity":400,"price":36.0,"orders":1},{"quantity":1200,"price":37.2,"orders":1},{"quantity":400,"price":37.25,"orders":1},{"quantity":1200,"price":37.4,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|132468","symbol":"MGL25APR1360CE","last_price":36.7,"volume":179600,"average_price":39.79,"oi":46000.0,"net_change":-34.4,"total_buy_quantity":40800.0,"total_sell_quantity":45600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.0,"last_trade_time":"1743760795028","oi_day_high":47600.0,"oi_day_low":23600.0},"NSE_FO:PERSISTENT25APR5600PE":{"ohlc":{"open":900.05,"high":1065.2,"low":842.95,"close":943.4},"depth":{"buy":[{"quantity":100,"price":903.6,"orders":1},{"quantity":300,"price":903.55,"orders":1},{"quantity":4000,"price":828.15,"orders":1},{"quantity":100,"price":828.0,"orders":1},{"quantity":300,"price":827.45,"orders":1}],"sell":[{"quantity":300,"price":946.4,"orders":1},{"quantity":500,"price":946.45,"orders":2},{"quantity":200,"price":949.95,"orders":1},{"quantity":100,"price":950.0,"orders":1},{"quantity":4000,"price":1010.35,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|137550","symbol":"PERSISTENT25APR5600PE","last_price":943.4,"volume":20500,"average_price":999.75,"oi":38200.0,"net_change":139.05,"total_buy_quantity":4800.0,"total_sell_quantity":8600.0,"lower_circuit_limit":493.8,"upper_circuit_limit":1453.15,"last_trade_time":"1743760629596","oi_day_high":38500.0,"oi_day_low":23400.0},"NSE_FO:GAIL25APR182.5CE":{"ohlc":{"open":6.3,"high":6.7,"low":2.9,"close":3.5},"depth":{"buy":[{"quantity":9400,"price":3.45,"orders":4},{"quantity":7050,"price":3.4,"orders":3},{"quantity":7050,"price":3.35,"orders":3},{"quantity":4700,"price":3.3,"orders":2},{"quantity":4700,"price":3.25,"orders":2}],"sell":[{"quantity":9400,"price":3.55,"orders":3},{"quantity":9400,"price":3.6,"orders":4},{"quantity":11750,"price":3.65,"orders":4},{"quantity":7050,"price":3.7,"orders":3},{"quantity":7050,"price":3.75,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|82757","symbol":"GAIL25APR182.5CE","last_price":3.5,"volume":1743700,"average_price":4.18,"oi":932950.0,"net_change":-2.95,"total_buy_quantity":585150.0,"total_sell_quantity":636850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1743760772411","oi_day_high":1029300.0,"oi_day_low":726150.0},"NSE_FO:NATIONALUM25APR180CE":{"ohlc":{"open":3.4,"high":3.4,"low":1.05,"close":1.2},"depth":{"buy":[{"quantity":112500,"price":1.15,"orders":23},{"quantity":120000,"price":1.1,"orders":18},{"quantity":153750,"price":1.05,"orders":20},{"quantity":86250,"price":1.0,"orders":18},{"quantity":41250,"price":0.95,"orders":5}],"sell":[{"quantity":67500,"price":1.2,"orders":6},{"quantity":82500,"price":1.25,"orders":9},{"quantity":78750,"price":1.3,"orders":11},{"quantity":97500,"price":1.35,"orders":11},{"quantity":112500,"price":1.4,"orders":13}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|52772","symbol":"NATIONALUM25APR180CE","last_price":1.2,"volume":15652500,"average_price":1.54,"oi":7050000.0,"net_change":-2.8,"total_buy_quantity":1057500.0,"total_sell_quantity":1807500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1743760794702","oi_day_high":7305000.0,"oi_day_low":4556250.0},"NSE_FO:NESTLEIND25APR2240CE":{"ohlc":{"open":50.0,"high":77.2,"low":36.65,"close":63.1},"depth":{"buy":[{"quantity":200,"price":62.75,"orders":1},{"quantity":1600,"price":62.6,"orders":1},{"quantity":200,"price":62.2,"orders":1},{"quantity":200,"price":61.2,"orders":1},{"quantity":400,"price":61.15,"orders":2}],"sell":[{"quantity":200,"price":63.35,"orders":1},{"quantity":200,"price":63.45,"orders":1},{"quantity":200,"price":63.5,"orders":1},{"quantity":200,"price":64.55,"orders":1},{"quantity":600,"price":64.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|134860","symbol":"NESTLEIND25APR2240CE","last_price":63.1,"volume":346800,"average_price":57.68,"oi":94200.0,"net_change":13.3,"total_buy_quantity":20600.0,"total_sell_quantity":16400.0,"lower_circuit_limit":4.6,"upper_circuit_limit":95.0,"last_trade_time":"1743760784334","oi_day_high":127800.0,"oi_day_low":89200.0},"NSE_FO:BAJFINANCE25APR9000PE":{"ohlc":{"open":449.5,"high":471.95,"low":327.1,"close":367.1},"depth":{"buy":[{"quantity":125,"price":359.8,"orders":1},{"quantity":125,"price":359.75,"orders":1},{"quantity":125,"price":359.7,"orders":1},{"quantity":125,"price":359.65,"orders":1},{"quantity":375,"price":358.55,"orders":2}],"sell":[{"quantity":125,"price":362.9,"orders":1},{"quantity":250,"price":362.95,"orders":1},{"quantity":125,"price":364.35,"orders":1},{"quantity":125,"price":367.05,"orders":1},{"quantity":625,"price":367.1,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|93020","symbol":"BAJFINANCE25APR9000PE","last_price":367.1,"volume":91000,"average_price":367.15,"oi":184750.0,"net_change":-113.35,"total_buy_quantity":13750.0,"total_sell_quantity":16750.0,"lower_circuit_limit":40.85,"upper_circuit_limit":777.95,"last_trade_time":"1743760768723","oi_day_high":187250.0,"oi_day_low":180125.0},"NSE_FO:ACC25APR1960PE":{"ohlc":{"open":32.35,"high":49.05,"low":32.35,"close":43.5},"depth":{"buy":[{"quantity":300,"price":37.4,"orders":1},{"quantity":300,"price":37.3,"orders":1},{"quantity":6900,"price":37.25,"orders":1},{"quantity":300,"price":36.05,"orders":1},{"quantity":1500,"price":36.0,"orders":1}],"sell":[{"quantity":300,"price":45.4,"orders":1},{"quantity":300,"price":47.1,"orders":1},{"quantity":6000,"price":49.95,"orders":1},{"quantity":300,"price":50.35,"orders":1},{"quantity":2100,"price":50.4,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|84645","symbol":"ACC25APR1960PE","last_price":43.5,"volume":155400,"average_price":39.91,"oi":56400.0,"net_change":12.7,"total_buy_quantity":43500.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.55,"last_trade_time":"1743760766399","oi_day_high":61800.0,"oi_day_low":45000.0},"NSE_FO:IIFL25APR335CE":{"ohlc":{"open":15.6,"high":15.8,"low":15.3,"close":15.3},"depth":{"buy":[{"quantity":1550,"price":12.5,"orders":1},{"quantity":1550,"price":12.45,"orders":1},{"quantity":1550,"price":12.3,"orders":1},{"quantity":15500,"price":11.45,"orders":1},{"quantity":1550,"price":4.1,"orders":1}],"sell":[{"quantity":1550,"price":17.15,"orders":1},{"quantity":1550,"price":17.2,"orders":1},{"quantity":1550,"price":18.3,"orders":1},{"quantity":13950,"price":22.05,"orders":1},{"quantity":4650,"price":27.35,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|92829","symbol":"IIFL25APR335CE","last_price":15.3,"volume":10850,"average_price":15.62,"oi":37200.0,"net_change":-7.45,"total_buy_quantity":21700.0,"total_sell_quantity":23250.0,"lower_circuit_limit":1.8,"upper_circuit_limit":43.7,"last_trade_time":"1743758601239","oi_day_high":37200.0,"oi_day_low":34100.0},"NSE_FO:JSWENERGY25APR550CE":{"ohlc":{"open":11.55,"high":11.55,"low":5.35,"close":6.6},"depth":{"buy":[{"quantity":750,"price":6.45,"orders":1},{"quantity":1500,"price":6.4,"orders":2},{"quantity":6000,"price":6.35,"orders":6},{"quantity":7500,"price":6.3,"orders":6},{"quantity":4500,"price":6.25,"orders":5}],"sell":[{"quantity":4500,"price":6.6,"orders":5},{"quantity":6000,"price":6.65,"orders":6},{"quantity":3750,"price":6.7,"orders":4},{"quantity":3000,"price":6.75,"orders":3},{"quantity":750,"price":6.8,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|98516","symbol":"JSWENERGY25APR550CE","last_price":6.6,"volume":545250,"average_price":7.19,"oi":365250.0,"net_change":-5.85,"total_buy_quantity":495000.0,"total_sell_quantity":92250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1743760754495","oi_day_high":372000.0,"oi_day_low":252000.0},"NSE_FO:OIL25APR390CE":{"ohlc":{"open":6.45,"high":9.6,"low":3.05,"close":3.95},"depth":{"buy":[{"quantity":2150,"price":3.85,"orders":1},{"quantity":7525,"price":3.8,"orders":6},{"quantity":8600,"price":3.75,"orders":6},{"quantity":3225,"price":3.7,"orders":3},{"quantity":4300,"price":3.65,"orders":3}],"sell":[{"quantity":2150,"price":3.95,"orders":2},{"quantity":3225,"price":4.0,"orders":3},{"quantity":2150,"price":4.05,"orders":2},{"quantity":2150,"price":4.1,"orders":2},{"quantity":1075,"price":4.15,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|111258","symbol":"OIL25APR390CE","last_price":3.95,"volume":1359875,"average_price":4.97,"oi":422475.0,"net_change":-8.7,"total_buy_quantity":289175.0,"total_sell_quantity":332175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1743760797702","oi_day_high":426775.0,"oi_day_low":304225.0},"NSE_FO:IGL25APR195PE":{"ohlc":{"open":3.85,"high":8.3,"low":3.8,"close":7.15},"depth":{"buy":[{"quantity":16500,"price":6.95,"orders":4},{"quantity":2750,"price":6.9,"orders":1},{"quantity":8250,"price":6.85,"orders":2},{"quantity":2750,"price":6.8,"orders":1},{"quantity":2750,"price":6.7,"orders":1}],"sell":[{"quantity":13750,"price":7.1,"orders":4},{"quantity":27500,"price":7.15,"orders":3},{"quantity":11000,"price":7.2,"orders":4},{"quantity":8250,"price":7.25,"orders":2},{"quantity":2750,"price":7.3,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|118881","symbol":"IGL25APR195PE","last_price":7.15,"volume":2260500,"average_price":6.44,"oi":973500.0,"net_change":3.6,"total_buy_quantity":561000.0,"total_sell_quantity":519750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1743760790025","oi_day_high":973500.0,"oi_day_low":566500.0},"NSE_FO:TORNTPOWER25APR1500PE":{"ohlc":{"open":30.35,"high":48.5,"low":30.35,"close":33.5},"depth":{"buy":[{"quantity":375,"price":30.45,"orders":1},{"quantity":375,"price":30.4,"orders":1},{"quantity":375,"price":30.25,"orders":1},{"quantity":375,"price":30.0,"orders":1},{"quantity":8625,"price":29.25,"orders":1}],"sell":[{"quantity":375,"price":34.7,"orders":1},{"quantity":375,"price":34.75,"orders":1},{"quantity":750,"price":36.1,"orders":2},{"quantity":375,"price":36.9,"orders":1},{"quantity":375,"price":40.15,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|134964","symbol":"TORNTPOWER25APR1500PE","last_price":33.5,"volume":31500,"average_price":39.05,"oi":45000.0,"net_change":3.15,"total_buy_quantity":49125.0,"total_sell_quantity":38625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.85,"last_trade_time":"1743760711852","oi_day_high":49125.0,"oi_day_low":44250.0},"NSE_FO:ASHOKLEY25APR207.5PE":{"ohlc":{"open":5.65,"high":8.35,"low":5.35,"close":6.65},"depth":{"buy":[{"quantity":7500,"price":6.65,"orders":3},{"quantity":5000,"price":6.6,"orders":2},{"quantity":5000,"price":6.55,"orders":2},{"quantity":2500,"price":6.5,"orders":1},{"quantity":2500,"price":6.0,"orders":1}],"sell":[{"quantity":7500,"price":6.8,"orders":3},{"quantity":5000,"price":6.85,"orders":2},{"quantity":5000,"price":6.9,"orders":2},{"quantity":2500,"price":6.95,"orders":1},{"quantity":2500,"price":7.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|67145","symbol":"ASHOKLEY25APR207.5PE","last_price":6.65,"volume":1680000,"average_price":6.76,"oi":917500.0,"net_change":1.7,"total_buy_quantity":210000.0,"total_sell_quantity":322500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1743760585857","oi_day_high":982500.0,"oi_day_low":780000.0},"NSE_FO:CUMMINSIND25APR3000PE":{"ohlc":{"open":80.05,"high":196.1,"low":80.05,"close":171.0},"depth":{"buy":[{"quantity":150,"price":168.45,"orders":1},{"quantity":150,"price":168.4,"orders":1},{"quantity":300,"price":168.05,"orders":1},{"quantity":150,"price":156.9,"orders":1},{"quantity":600,"price":156.85,"orders":1}],"sell":[{"quantity":150,"price":170.6,"orders":1},{"quantity":150,"price":170.65,"orders":1},{"quantity":300,"price":170.95,"orders":1},{"quantity":150,"price":172.4,"orders":1},{"quantity":300,"price":172.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|102090","symbol":"CUMMINSIND25APR3000PE","last_price":171.0,"volume":83850,"average_price":145.81,"oi":83550.0,"net_change":92.85,"total_buy_quantity":18150.0,"total_sell_quantity":10200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":307.05,"last_trade_time":"1743760785546","oi_day_high":97350.0,"oi_day_low":82950.0},"NSE_FO:LT25APR3500CE":{"ohlc":{"open":23.95,"high":26.7,"low":6.25,"close":7.5},"depth":{"buy":[{"quantity":150,"price":7.4,"orders":1},{"quantity":450,"price":7.35,"orders":2},{"quantity":450,"price":7.3,"orders":3},{"quantity":300,"price":7.25,"orders":2},{"quantity":300,"price":7.2,"orders":2}],"sell":[{"quantity":450,"price":7.55,"orders":2},{"quantity":450,"price":7.6,"orders":2},{"quantity":1500,"price":7.65,"orders":6},{"quantity":600,"price":7.7,"orders":3},{"quantity":750,"price":7.75,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|129471","symbol":"LT25APR3500CE","last_price":7.5,"volume":2004000,"average_price":11.76,"oi":1113300.0,"net_change":-25.05,"total_buy_quantity":244500.0,"total_sell_quantity":99300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.95,"last_trade_time":"1743760798966","oi_day_high":1114500.0,"oi_day_low":852300.0},"NSE_FO:TECHM25APR1420PE":{"ohlc":{"open":85.9,"high":102.55,"low":85.45,"close":101.5},"depth":{"buy":[{"quantity":600,"price":99.3,"orders":1},{"quantity":600,"price":99.25,"orders":1},{"quantity":600,"price":97.75,"orders":1},{"quantity":5400,"price":97.7,"orders":1},{"quantity":1800,"price":96.35,"orders":1}],"sell":[{"quantity":600,"price":101.6,"orders":1},{"quantity":600,"price":101.65,"orders":1},{"quantity":1800,"price":104.95,"orders":1},{"quantity":6000,"price":106.35,"orders":3},{"quantity":3000,"price":107.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|132075","symbol":"TECHM25APR1420PE","last_price":101.5,"volume":76800,"average_price":93.38,"oi":179400.0,"net_change":34.0,"total_buy_quantity":61800.0,"total_sell_quantity":55800.0,"lower_circuit_limit":22.95,"upper_circuit_limit":177.05,"last_trade_time":"1743759939750","oi_day_high":195600.0,"oi_day_low":179400.0},"NSE_FO:IDFCFIRSTB25APR57PE":{"ohlc":{"open":0.8,"high":1.55,"low":0.75,"close":1.35},"depth":{"buy":[{"quantity":187500,"price":1.35,"orders":18},{"quantity":180000,"price":1.3,"orders":14},{"quantity":232500,"price":1.25,"orders":9},{"quantity":127500,"price":1.2,"orders":10},{"quantity":112500,"price":1.15,"orders":10}],"sell":[{"quantity":120000,"price":1.4,"orders":11},{"quantity":150000,"price":1.45,"orders":13},{"quantity":112500,"price":1.5,"orders":10},{"quantity":165000,"price":1.55,"orders":13},{"quantity":225000,"price":1.6,"orders":8}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|91655","symbol":"IDFCFIRSTB25APR57PE","last_price":1.35,"volume":17265000,"average_price":1.28,"oi":8070000.0,"net_change":0.65,"total_buy_quantity":6045000.0,"total_sell_quantity":2452500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1743760755956","oi_day_high":1.1235E7,"oi_day_low":7965000.0},"NSE_FO:BANDHANBNK25APR147.5PE":{"ohlc":{"open":2.0,"high":3.0,"low":1.8,"close":2.4},"depth":{"buy":[{"quantity":8400,"price":2.25,"orders":3},{"quantity":14000,"price":2.2,"orders":2},{"quantity":14000,"price":2.15,"orders":2},{"quantity":16800,"price":2.1,"orders":3},{"quantity":89600,"price":2.05,"orders":3}],"sell":[{"quantity":5600,"price":2.35,"orders":2},{"quantity":8400,"price":2.4,"orders":3},{"quantity":5600,"price":2.45,"orders":2},{"quantity":8400,"price":2.5,"orders":3},{"quantity":5600,"price":2.55,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|70215","symbol":"BANDHANBNK25APR147.5PE","last_price":2.4,"volume":711200,"average_price":2.59,"oi":588000.0,"net_change":0.45,"total_buy_quantity":988400.0,"total_sell_quantity":649600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1743760635432","oi_day_high":624400.0,"oi_day_low":574000.0},"NSE_FO:BIOCON25APR345PE":{"ohlc":{"open":12.0,"high":27.4,"low":12.0,"close":22.0},"depth":{"buy":[{"quantity":2500,"price":20.3,"orders":1},{"quantity":10000,"price":20.25,"orders":1},{"quantity":25000,"price":20.15,"orders":1},{"quantity":12500,"price":19.7,"orders":1},{"quantity":12500,"price":19.45,"orders":1}],"sell":[{"quantity":2500,"price":21.6,"orders":1},{"quantity":2500,"price":21.65,"orders":1},{"quantity":50000,"price":23.1,"orders":4},{"quantity":12500,"price":23.25,"orders":1},{"quantity":25000,"price":23.9,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|71530","symbol":"BIOCON25APR345PE","last_price":22.0,"volume":265000,"average_price":19.23,"oi":255000.0,"net_change":11.85,"total_buy_quantity":215000.0,"total_sell_quantity":140000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1743760434070","oi_day_high":305000.0,"oi_day_low":255000.0},"NSE_FO:LICI25APR800PE":{"ohlc":{"open":14.5,"high":27.95,"low":14.3,"close":23.65},"depth":{"buy":[{"quantity":575,"price":23.25,"orders":1},{"quantity":575,"price":22.75,"orders":1},{"quantity":575,"price":22.7,"orders":1},{"quantity":575,"price":22.4,"orders":1},{"quantity":1725,"price":22.35,"orders":1}],"sell":[{"quantity":575,"price":23.85,"orders":1},{"quantity":575,"price":23.9,"orders":1},{"quantity":575,"price":24.25,"orders":1},{"quantity":1725,"price":24.3,"orders":1},{"quantity":575,"price":24.75,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|128970","symbol":"LICI25APR800PE","last_price":23.65,"volume":237475,"average_price":20.62,"oi":228275.0,"net_change":10.6,"total_buy_quantity":70150.0,"total_sell_quantity":87400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1743760762522","oi_day_high":233450.0,"oi_day_low":207000.0},"NSE_FO:LUPIN25APR2020CE":{"ohlc":{"open":72.45,"high":72.45,"low":37.45,"close":43.25},"depth":{"buy":[{"quantity":425,"price":41.55,"orders":1},{"quantity":425,"price":41.5,"orders":1},{"quantity":425,"price":41.25,"orders":1},{"quantity":1275,"price":41.2,"orders":1},{"quantity":2550,"price":41.15,"orders":2}],"sell":[{"quantity":425,"price":43.4,"orders":1},{"quantity":1275,"price":43.55,"orders":1},{"quantity":425,"price":43.6,"orders":1},{"quantity":1275,"price":43.8,"orders":1},{"quantity":1275,"price":44.05,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|102837","symbol":"LUPIN25APR2020CE","last_price":43.25,"volume":428825,"average_price":48.95,"oi":86275.0,"net_change":-67.2,"total_buy_quantity":105825.0,"total_sell_quantity":65875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":188.75,"last_trade_time":"1743760788402","oi_day_high":98600.0,"oi_day_low":67575.0},"NSE_FO:M&M25APR2750CE":{"ohlc":{"open":31.75,"high":35.5,"low":20.15,"close":26.35},"depth":{"buy":[{"quantity":350,"price":25.9,"orders":2},{"quantity":175,"price":25.85,"orders":1},{"quantity":350,"price":25.45,"orders":1},{"quantity":175,"price":25.05,"orders":1},{"quantity":525,"price":25.0,"orders":2}],"sell":[{"quantity":350,"price":26.55,"orders":2},{"quantity":175,"price":26.8,"orders":1},{"quantity":175,"price":26.9,"orders":1},{"quantity":350,"price":27.3,"orders":1},{"quantity":350,"price":28.55,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|103188","symbol":"M&M25APR2750CE","last_price":26.35,"volume":589050,"average_price":26.26,"oi":382725.0,"net_change":-6.15,"total_buy_quantity":175700.0,"total_sell_quantity":44450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.6,"last_trade_time":"1743760794546","oi_day_high":393225.0,"oi_day_low":377475.0},"NSE_FO:KEI25APR2900PE":{"ohlc":{"open":185.0,"high":298.75,"low":185.0,"close":269.95},"depth":{"buy":[{"quantity":150,"price":264.15,"orders":1},{"quantity":600,"price":264.1,"orders":2},{"quantity":300,"price":264.05,"orders":1},{"quantity":450,"price":262.1,"orders":1},{"quantity":300,"price":262.05,"orders":1}],"sell":[{"quantity":150,"price":267.6,"orders":1},{"quantity":150,"price":267.65,"orders":1},{"quantity":450,"price":267.9,"orders":1},{"quantity":300,"price":267.95,"orders":1},{"quantity":450,"price":269.9,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|99610","symbol":"KEI25APR2900PE","last_price":269.95,"volume":15750,"average_price":248.92,"oi":83400.0,"net_change":116.6,"total_buy_quantity":15900.0,"total_sell_quantity":14400.0,"lower_circuit_limit":14.05,"upper_circuit_limit":521.05,"last_trade_time":"1743760701659","oi_day_high":91050.0,"oi_day_low":83400.0},"NSE_FO:TVSMOTOR25APR2460CE":{"ohlc":{"open":69.95,"high":90.2,"low":65.75,"close":69.35},"depth":{"buy":[{"quantity":350,"price":69.3,"orders":1},{"quantity":350,"price":69.25,"orders":1},{"quantity":350,"price":69.0,"orders":1},{"quantity":350,"price":68.95,"orders":1},{"quantity":350,"price":67.25,"orders":1}],"sell":[{"quantity":350,"price":71.45,"orders":1},{"quantity":350,"price":71.65,"orders":1},{"quantity":350,"price":72.75,"orders":1},{"quantity":350,"price":72.8,"orders":1},{"quantity":350,"price":74.9,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|136111","symbol":"TVSMOTOR25APR2460CE","last_price":69.35,"volume":135100,"average_price":74.65,"oi":88200.0,"net_change":-13.0,"total_buy_quantity":43400.0,"total_sell_quantity":31150.0,"lower_circuit_limit":7.4,"upper_circuit_limit":157.3,"last_trade_time":"1743760794449","oi_day_high":88550.0,"oi_day_low":70700.0},"NSE_FO:JIOFIN25APR225PE":{"ohlc":{"open":4.95,"high":9.35,"low":4.95,"close":8.3},"depth":{"buy":[{"quantity":3300,"price":8.2,"orders":2},{"quantity":4950,"price":8.15,"orders":3},{"quantity":4950,"price":8.1,"orders":3},{"quantity":3300,"price":8.05,"orders":2},{"quantity":6600,"price":7.4,"orders":1}],"sell":[{"quantity":4950,"price":8.3,"orders":3},{"quantity":6600,"price":8.35,"orders":2},{"quantity":8250,"price":8.4,"orders":3},{"quantity":3300,"price":8.45,"orders":2},{"quantity":6600,"price":8.5,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|97528","symbol":"JIOFIN25APR225PE","last_price":8.3,"volume":2781900,"average_price":7.31,"oi":2475000.0,"net_change":3.6,"total_buy_quantity":409200.0,"total_sell_quantity":300300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1743760774088","oi_day_high":2506350.0,"oi_day_low":2415600.0},"NSE_FO:TORNTPHARM25APR3250CE":{"ohlc":{"open":76.0,"high":112.2,"low":58.55,"close":112.2},"depth":{"buy":[{"quantity":250,"price":111.7,"orders":1},{"quantity":250,"price":111.65,"orders":1},{"quantity":500,"price":111.15,"orders":1},{"quantity":250,"price":111.1,"orders":1},{"quantity":750,"price":108.0,"orders":1}],"sell":[{"quantity":750,"price":113.45,"orders":2},{"quantity":250,"price":113.5,"orders":1},{"quantity":250,"price":113.7,"orders":1},{"quantity":500,"price":113.9,"orders":1},{"quantity":500,"price":115.15,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|134252","symbol":"TORNTPHARM25APR3250CE","last_price":112.2,"volume":121000,"average_price":82.72,"oi":20250.0,"net_change":25.1,"total_buy_quantity":16250.0,"total_sell_quantity":16250.0,"lower_circuit_limit":11.5,"upper_circuit_limit":162.7,"last_trade_time":"1743760650824","oi_day_high":25000.0,"oi_day_low":19250.0},"NSE_FO:APOLLOHOSP25APR6500PE":{"ohlc":{"open":65.05,"high":101.1,"low":51.05,"close":52.0},"depth":{"buy":[{"quantity":125,"price":51.15,"orders":1},{"quantity":125,"price":51.1,"orders":1},{"quantity":125,"price":51.0,"orders":1},{"quantity":250,"price":50.25,"orders":1},{"quantity":500,"price":50.0,"orders":1}],"sell":[{"quantity":250,"price":52.75,"orders":1},{"quantity":250,"price":53.35,"orders":1},{"quantity":250,"price":53.95,"orders":1},{"quantity":500,"price":57.0,"orders":1},{"quantity":2500,"price":64.05,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|88296","symbol":"APOLLOHOSP25APR6500PE","last_price":52.0,"volume":189000,"average_price":70.5,"oi":48000.0,"net_change":-11.25,"total_buy_quantity":22375.0,"total_sell_quantity":12750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.3,"last_trade_time":"1743760799620","oi_day_high":54250.0,"oi_day_low":33625.0},"NSE_FO:CHAMBLFERT25APR620CE":{"ohlc":{"open":27.5,"high":27.5,"low":21.1,"close":23.4},"depth":{"buy":[{"quantity":1900,"price":23.05,"orders":1},{"quantity":1900,"price":23.0,"orders":1},{"quantity":1900,"price":22.6,"orders":1},{"quantity":1900,"price":22.55,"orders":1},{"quantity":1900,"price":22.5,"orders":1}],"sell":[{"quantity":1900,"price":23.75,"orders":1},{"quantity":1900,"price":23.8,"orders":1},{"quantity":1900,"price":23.95,"orders":1},{"quantity":1900,"price":24.0,"orders":1},{"quantity":1900,"price":24.15,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|99325","symbol":"CHAMBLFERT25APR620CE","last_price":23.4,"volume":598500,"average_price":23.57,"oi":596600.0,"net_change":-2.8,"total_buy_quantity":127300.0,"total_sell_quantity":195700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.6,"last_trade_time":"1743760775102","oi_day_high":619400.0,"oi_day_low":535800.0},"NSE_FO:PATANJALI25APR1780PE":{"ohlc":{"open":20.05,"high":24.15,"low":17.1,"close":20.95},"depth":{"buy":[{"quantity":900,"price":20.8,"orders":2},{"quantity":300,"price":20.75,"orders":1},{"quantity":3000,"price":20.7,"orders":1},{"quantity":600,"price":20.55,"orders":1},{"quantity":600,"price":19.55,"orders":1}],"sell":[{"quantity":900,"price":21.55,"orders":2},{"quantity":600,"price":21.75,"orders":1},{"quantity":300,"price":21.8,"orders":1},{"quantity":300,"price":22.1,"orders":1},{"quantity":600,"price":24.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|113141","symbol":"PATANJALI25APR1780PE","last_price":20.95,"volume":225600,"average_price":20.32,"oi":153600.0,"net_change":2.45,"total_buy_quantity":83700.0,"total_sell_quantity":53400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.35,"last_trade_time":"1743760744398","oi_day_high":153900.0,"oi_day_low":7500.0},"NSE_FO:FEDERALBNK25APR197.5PE":{"ohlc":{"open":6.5,"high":8.25,"low":5.65,"close":6.5},"depth":{"buy":[{"quantity":10000,"price":5.95,"orders":2},{"quantity":5000,"price":5.9,"orders":1},{"quantity":35000,"price":5.85,"orders":2},{"quantity":50000,"price":5.8,"orders":2},{"quantity":5000,"price":5.75,"orders":1}],"sell":[{"quantity":10000,"price":6.65,"orders":1},{"quantity":5000,"price":6.95,"orders":1},{"quantity":40000,"price":7.2,"orders":2},{"quantity":55000,"price":7.25,"orders":4},{"quantity":25000,"price":7.5,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|82218","symbol":"FEDERALBNK25APR197.5PE","last_price":6.5,"volume":2580000,"average_price":6.79,"oi":655000.0,"net_change":-0.2,"total_buy_quantity":505000.0,"total_sell_quantity":530000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1743760568574","oi_day_high":720000.0,"oi_day_low":475000.0},"NSE_FO:INDUSINDBK25APR670CE":{"ohlc":{"open":48.0,"high":49.3,"low":33.0,"close":39.85},"depth":{"buy":[{"quantity":500,"price":39.25,"orders":1},{"quantity":500,"price":39.2,"orders":1},{"quantity":1500,"price":38.55,"orders":1},{"quantity":1500,"price":38.5,"orders":1},{"quantity":3000,"price":38.05,"orders":1}],"sell":[{"quantity":500,"price":39.5,"orders":1},{"quantity":2500,"price":39.75,"orders":2},{"quantity":500,"price":39.8,"orders":1},{"quantity":500,"price":39.85,"orders":1},{"quantity":1000,"price":40.05,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|42529","symbol":"INDUSINDBK25APR670CE","last_price":39.85,"volume":496000,"average_price":38.32,"oi":491500.0,"net_change":-16.85,"total_buy_quantity":57500.0,"total_sell_quantity":90500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.35,"last_trade_time":"1743760799648","oi_day_high":491500.0,"oi_day_low":427500.0},"NSE_FO:SOLARINDS25APR11000CE":{"ohlc":{"open":520.0,"high":530.1,"low":300.15,"close":342.1},"depth":{"buy":[{"quantity":150,"price":332.55,"orders":1},{"quantity":75,"price":324.85,"orders":1},{"quantity":75,"price":306.4,"orders":1},{"quantity":75,"price":306.35,"orders":1},{"quantity":150,"price":306.3,"orders":1}],"sell":[{"quantity":75,"price":351.3,"orders":1},{"quantity":75,"price":358.75,"orders":1},{"quantity":75,"price":358.9,"orders":1},{"quantity":150,"price":360.0,"orders":1},{"quantity":150,"price":370.35,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|149287","symbol":"SOLARINDS25APR11000CE","last_price":342.1,"volume":16425,"average_price":356.57,"oi":12150.0,"net_change":-217.35,"total_buy_quantity":7800.0,"total_sell_quantity":5325.0,"lower_circuit_limit":48.65,"upper_circuit_limit":1070.25,"last_trade_time":"1743760795101","oi_day_high":12150.0,"oi_day_low":8625.0},"NSE_FO:HINDUNILVR25APR2240CE":{"ohlc":{"open":46.7,"high":60.4,"low":36.35,"close":44.4},"depth":{"buy":[{"quantity":900,"price":42.9,"orders":2},{"quantity":9000,"price":42.85,"orders":1},{"quantity":300,"price":42.55,"orders":1},{"quantity":300,"price":42.5,"orders":1},{"quantity":900,"price":42.35,"orders":2}],"sell":[{"quantity":600,"price":44.35,"orders":1},{"quantity":600,"price":44.4,"orders":2},{"quantity":300,"price":44.45,"orders":1},{"quantity":600,"price":44.95,"orders":1},{"quantity":1500,"price":45.0,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|115724","symbol":"HINDUNILVR25APR2240CE","last_price":44.4,"volume":1140000,"average_price":46.29,"oi":291900.0,"net_change":-3.65,"total_buy_quantity":68700.0,"total_sell_quantity":61200.0,"lower_circuit_limit":2.6,"upper_circuit_limit":93.5,"last_trade_time":"1743760785254","oi_day_high":309000.0,"oi_day_low":266100.0},"NSE_FO:DALBHARAT25APR1820CE":{"ohlc":{"open":70.05,"high":71.75,"low":61.75,"close":67.2},"depth":{"buy":[{"quantity":275,"price":64.6,"orders":1},{"quantity":275,"price":64.55,"orders":1},{"quantity":275,"price":63.9,"orders":1},{"quantity":275,"price":63.55,"orders":1},{"quantity":275,"price":63.15,"orders":1}],"sell":[{"quantity":275,"price":66.35,"orders":1},{"quantity":275,"price":66.5,"orders":1},{"quantity":275,"price":70.15,"orders":1},{"quantity":825,"price":70.2,"orders":1},{"quantity":275,"price":70.5,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|78403","symbol":"DALBHARAT25APR1820CE","last_price":67.2,"volume":10725,"average_price":65.79,"oi":20900.0,"net_change":-13.2,"total_buy_quantity":15675.0,"total_sell_quantity":25575.0,"lower_circuit_limit":18.4,"upper_circuit_limit":142.4,"last_trade_time":"1743760638716","oi_day_high":20900.0,"oi_day_low":16500.0},"NSE_FO:YESBANK25APR17PE":{"ohlc":{"open":0.25,"high":0.5,"low":0.2,"close":0.45},"depth":{"buy":[{"quantity":1768000,"price":0.4,"orders":9},{"quantity":4992000,"price":0.35,"orders":24},{"quantity":6370000,"price":0.3,"orders":20},{"quantity":7410000,"price":0.25,"orders":25},{"quantity":4888000,"price":0.2,"orders":29}],"sell":[{"quantity":1274000,"price":0.45,"orders":7},{"quantity":1508000,"price":0.5,"orders":22},{"quantity":390000,"price":0.55,"orders":8},{"quantity":182000,"price":0.6,"orders":5},{"quantity":364000,"price":0.65,"orders":6}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|140454","symbol":"YESBANK25APR17PE","last_price":0.45,"volume":45968000,"average_price":0.36,"oi":1.7368E7,"net_change":0.2,"total_buy_quantity":3.718E7,"total_sell_quantity":4680000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1743760795943","oi_day_high":2.1372E7,"oi_day_low":1.599E7},"NSE_FO:MANAPPURAM25APR235PE":{"ohlc":{"open":6.65,"high":8.0,"low":5.85,"close":6.35},"depth":{"buy":[{"quantity":6000,"price":6.05,"orders":2},{"quantity":3000,"price":6.0,"orders":1},{"quantity":3000,"price":5.95,"orders":1},{"quantity":3000,"price":5.9,"orders":1},{"quantity":3000,"price":5.85,"orders":1}],"sell":[{"quantity":6000,"price":6.2,"orders":2},{"quantity":3000,"price":6.25,"orders":1},{"quantity":3000,"price":6.3,"orders":1},{"quantity":3000,"price":6.35,"orders":1},{"quantity":3000,"price":6.4,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|131089","symbol":"MANAPPURAM25APR235PE","last_price":6.35,"volume":1896000,"average_price":6.87,"oi":1152000.0,"net_change":0.0,"total_buy_quantity":351000.0,"total_sell_quantity":459000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1743760694001","oi_day_high":1302000.0,"oi_day_low":1044000.0},"NSE_FO:EXIDEIND25APR360PE":{"ohlc":{"open":6.35,"high":10.65,"low":5.9,"close":8.3},"depth":{"buy":[{"quantity":7200,"price":8.2,"orders":3},{"quantity":1800,"price":8.15,"orders":1},{"quantity":1800,"price":8.1,"orders":1},{"quantity":1800,"price":8.05,"orders":1},{"quantity":1800,"price":8.0,"orders":1}],"sell":[{"quantity":1800,"price":8.3,"orders":1},{"quantity":3600,"price":8.35,"orders":2},{"quantity":5400,"price":8.4,"orders":2},{"quantity":5400,"price":8.45,"orders":2},{"quantity":1800,"price":8.5,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|106933","symbol":"EXIDEIND25APR360PE","last_price":8.3,"volume":1238400,"average_price":9.09,"oi":941400.0,"net_change":2.65,"total_buy_quantity":358200.0,"total_sell_quantity":354600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1743760770617","oi_day_high":973800.0,"oi_day_low":932400.0},"NSE_FO:DIVISLAB25APR5850PE":{"ohlc":{"open":239.55,"high":464.2,"low":222.25,"close":388.35},"depth":{"buy":[{"quantity":300,"price":353.8,"orders":1},{"quantity":100,"price":353.75,"orders":1},{"quantity":200,"price":353.7,"orders":2},{"quantity":700,"price":353.45,"orders":1},{"quantity":4000,"price":265.75,"orders":1}],"sell":[{"quantity":100,"price":397.75,"orders":1},{"quantity":100,"price":397.8,"orders":1},{"quantity":100,"price":398.25,"orders":1},{"quantity":700,"price":452.25,"orders":1},{"quantity":4000,"price":481.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|79467","symbol":"DIVISLAB25APR5850PE","last_price":388.35,"volume":9400,"average_price":303.56,"oi":7400.0,"net_change":195.25,"total_buy_quantity":5300.0,"total_sell_quantity":5000.0,"lower_circuit_limit":35.8,"upper_circuit_limit":601.85,"last_trade_time":"1743750985007","oi_day_high":8600.0,"oi_day_low":7300.0},"NSE_FO:MOTHERSON25APR132.5PE":{"ohlc":{"open":7.0,"high":14.55,"low":7.0,"close":13.3},"depth":{"buy":[{"quantity":3550,"price":13.2,"orders":1},{"quantity":7100,"price":13.05,"orders":1},{"quantity":14200,"price":12.9,"orders":1},{"quantity":35500,"price":12.7,"orders":1},{"quantity":17750,"price":12.65,"orders":1}],"sell":[{"quantity":3550,"price":13.65,"orders":1},{"quantity":35500,"price":13.85,"orders":3},{"quantity":17750,"price":13.95,"orders":1},{"quantity":35500,"price":14.0,"orders":1},{"quantity":35500,"price":14.15,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|105727","symbol":"MOTHERSON25APR132.5PE","last_price":13.3,"volume":834250,"average_price":11.74,"oi":642550.0,"net_change":6.85,"total_buy_quantity":372750.0,"total_sell_quantity":365650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1743760477707","oi_day_high":841350.0,"oi_day_low":639000.0},"NSE_FO:LTF25APR155CE":{"ohlc":{"open":4.05,"high":4.3,"low":2.05,"close":2.85},"depth":{"buy":[{"quantity":17848,"price":2.75,"orders":4},{"quantity":17848,"price":2.7,"orders":3},{"quantity":17848,"price":2.65,"orders":4},{"quantity":8924,"price":2.6,"orders":2},{"quantity":17848,"price":2.55,"orders":4}],"sell":[{"quantity":35696,"price":2.85,"orders":6},{"quantity":58006,"price":2.9,"orders":12},{"quantity":31234,"price":2.95,"orders":6},{"quantity":26772,"price":3.0,"orders":6},{"quantity":17848,"price":3.05,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|129681","symbol":"LTF25APR155CE","last_price":2.85,"volume":6050472,"average_price":2.8,"oi":3087704.0,"net_change":-1.1,"total_buy_quantity":1142272.0,"total_sell_quantity":1008412.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1743760799460","oi_day_high":3087704.0,"oi_day_low":2619194.0},"NSE_FO:GRASIM25APR2620CE":{"ohlc":{"open":70.85,"high":75.45,"low":50.45,"close":51.9},"depth":{"buy":[{"quantity":250,"price":51.05,"orders":1},{"quantity":250,"price":51.0,"orders":1},{"quantity":500,"price":46.85,"orders":1},{"quantity":5500,"price":46.8,"orders":1},{"quantity":500,"price":45.55,"orders":1}],"sell":[{"quantity":250,"price":53.65,"orders":1},{"quantity":500,"price":54.4,"orders":1},{"quantity":250,"price":54.45,"orders":1},{"quantity":250,"price":57.4,"orders":1},{"quantity":500,"price":57.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|84769","symbol":"GRASIM25APR2620CE","last_price":51.9,"volume":92500,"average_price":63.0,"oi":46250.0,"net_change":-24.6,"total_buy_quantity":30750.0,"total_sell_quantity":43250.0,"lower_circuit_limit":7.35,"upper_circuit_limit":145.65,"last_trade_time":"1743760793016","oi_day_high":52250.0,"oi_day_low":45500.0},"NSE_FO:BHEL25APR215PE":{"ohlc":{"open":5.8,"high":8.75,"low":4.95,"close":7.85},"depth":{"buy":[{"quantity":5250,"price":7.65,"orders":2},{"quantity":13125,"price":7.6,"orders":5},{"quantity":5250,"price":7.55,"orders":2},{"quantity":2625,"price":7.5,"orders":1},{"quantity":2625,"price":7.45,"orders":1}],"sell":[{"quantity":7875,"price":7.75,"orders":2},{"quantity":10500,"price":7.8,"orders":4},{"quantity":7875,"price":7.85,"orders":3},{"quantity":7875,"price":7.9,"orders":3},{"quantity":7875,"price":7.95,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|71402","symbol":"BHEL25APR215PE","last_price":7.85,"volume":11287500,"average_price":6.63,"oi":2304750.0,"net_change":2.1,"total_buy_quantity":525000.0,"total_sell_quantity":939750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1743760750870","oi_day_high":2751000.0,"oi_day_low":2299500.0},"NSE_FO:RECLTD25APR430PE":{"ohlc":{"open":18.0,"high":33.9,"low":17.2,"close":31.45},"depth":{"buy":[{"quantity":1000,"price":31.15,"orders":1},{"quantity":1000,"price":31.1,"orders":1},{"quantity":1000,"price":30.8,"orders":1},{"quantity":1000,"price":30.75,"orders":1},{"quantity":1000,"price":30.6,"orders":1}],"sell":[{"quantity":1000,"price":31.55,"orders":1},{"quantity":1000,"price":31.6,"orders":1},{"quantity":1000,"price":31.65,"orders":1},{"quantity":2000,"price":31.75,"orders":1},{"quantity":1000,"price":32.05,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|119649","symbol":"RECLTD25APR430PE","last_price":31.45,"volume":1460000,"average_price":25.35,"oi":1469000.0,"net_change":14.7,"total_buy_quantity":118000.0,"total_sell_quantity":133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.25,"last_trade_time":"1743760754543","oi_day_high":1602000.0,"oi_day_low":1467000.0},"NSE_FO:ADANIENSOL25APR880CE":{"ohlc":{"open":39.8,"high":39.85,"low":25.0,"close":27.0},"depth":{"buy":[{"quantity":1875,"price":27.25,"orders":2},{"quantity":1250,"price":26.85,"orders":1},{"quantity":1250,"price":26.45,"orders":1},{"quantity":1250,"price":25.0,"orders":1},{"quantity":1875,"price":24.15,"orders":1}],"sell":[{"quantity":625,"price":28.5,"orders":1},{"quantity":1875,"price":29.0,"orders":3},{"quantity":625,"price":30.95,"orders":1},{"quantity":6250,"price":31.3,"orders":1},{"quantity":2500,"price":31.4,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|85114","symbol":"ADANIENSOL25APR880CE","last_price":27.0,"volume":595000,"average_price":31.21,"oi":206250.0,"net_change":-14.9,"total_buy_quantity":106875.0,"total_sell_quantity":139375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.8,"last_trade_time":"1743760794711","oi_day_high":206250.0,"oi_day_low":141250.0},"NSE_FO:HINDCOPPER25APR225PE":{"ohlc":{"open":10.0,"high":24.8,"low":10.0,"close":22.9},"depth":{"buy":[{"quantity":2650,"price":22.1,"orders":1},{"quantity":5300,"price":22.05,"orders":1},{"quantity":2650,"price":21.8,"orders":1},{"quantity":5300,"price":21.65,"orders":1},{"quantity":7950,"price":21.45,"orders":1}],"sell":[{"quantity":2650,"price":22.65,"orders":1},{"quantity":2650,"price":22.7,"orders":1},{"quantity":7950,"price":23.15,"orders":3},{"quantity":26500,"price":23.2,"orders":3},{"quantity":13250,"price":23.3,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|88696","symbol":"HINDCOPPER25APR225PE","last_price":22.9,"volume":575050,"average_price":18.56,"oi":424000.0,"net_change":14.25,"total_buy_quantity":193450.0,"total_sell_quantity":257050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1743759713699","oi_day_high":540600.0,"oi_day_low":421350.0},"NSE_FO:MFSL25APR1140CE":{"ohlc":{"open":34.9,"high":50.45,"low":32.55,"close":48.05},"depth":{"buy":[{"quantity":800,"price":44.55,"orders":1},{"quantity":800,"price":44.5,"orders":1},{"quantity":8000,"price":44.45,"orders":3},{"quantity":4000,"price":43.85,"orders":1},{"quantity":800,"price":42.75,"orders":1}],"sell":[{"quantity":800,"price":50.9,"orders":1},{"quantity":1600,"price":50.95,"orders":2},{"quantity":800,"price":51.0,"orders":1},{"quantity":800,"price":52.25,"orders":1},{"quantity":800,"price":53.05,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|105343","symbol":"MFSL25APR1140CE","last_price":48.05,"volume":317600,"average_price":42.86,"oi":82400.0,"net_change":9.1,"total_buy_quantity":47200.0,"total_sell_quantity":72000.0,"lower_circuit_limit":3.25,"upper_circuit_limit":74.65,"last_trade_time":"1743760725707","oi_day_high":107200.0,"oi_day_low":78400.0},"NSE_FO:NYKAA25APR175PE":{"ohlc":{"open":4.45,"high":5.0,"low":3.8,"close":4.5},"depth":{"buy":[{"quantity":11800,"price":4.5,"orders":2},{"quantity":14750,"price":4.45,"orders":4},{"quantity":11800,"price":4.4,"orders":3},{"quantity":11800,"price":4.35,"orders":3},{"quantity":14750,"price":4.3,"orders":3}],"sell":[{"quantity":11800,"price":4.6,"orders":3},{"quantity":26550,"price":4.65,"orders":7},{"quantity":11800,"price":4.7,"orders":4},{"quantity":14750,"price":4.75,"orders":4},{"quantity":17700,"price":4.8,"orders":4}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|135662","symbol":"NYKAA25APR175PE","last_price":4.5,"volume":1233100,"average_price":4.57,"oi":646050.0,"net_change":1.0,"total_buy_quantity":758150.0,"total_sell_quantity":705050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1743760740008","oi_day_high":663750.0,"oi_day_low":424800.0},"NSE_FO:PEL25APR1000CE":{"ohlc":{"open":37.45,"high":37.55,"low":17.7,"close":19.3},"depth":{"buy":[{"quantity":750,"price":19.1,"orders":1},{"quantity":750,"price":19.05,"orders":1},{"quantity":750,"price":18.6,"orders":1},{"quantity":2250,"price":18.55,"orders":1},{"quantity":2250,"price":18.1,"orders":1}],"sell":[{"quantity":750,"price":19.5,"orders":1},{"quantity":750,"price":19.55,"orders":1},{"quantity":750,"price":19.75,"orders":1},{"quantity":750,"price":19.95,"orders":1},{"quantity":1500,"price":20.0,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|137372","symbol":"PEL25APR1000CE","last_price":19.3,"volume":494250,"average_price":24.9,"oi":293250.0,"net_change":-21.4,"total_buy_quantity":210750.0,"total_sell_quantity":139500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.4,"last_trade_time":"1743760773196","oi_day_high":300000.0,"oi_day_low":248250.0},"NSE_FO:ASIANPAINT25APR2340PE":{"ohlc":{"open":37.0,"high":65.2,"low":34.75,"close":37.35},"depth":{"buy":[{"quantity":200,"price":37.0,"orders":1},{"quantity":200,"price":36.8,"orders":1},{"quantity":200,"price":34.1,"orders":1},{"quantity":400,"price":34.05,"orders":1},{"quantity":2000,"price":34.0,"orders":1}],"sell":[{"quantity":200,"price":37.1,"orders":1},{"quantity":200,"price":37.15,"orders":1},{"quantity":200,"price":37.25,"orders":1},{"quantity":400,"price":37.45,"orders":1},{"quantity":1400,"price":37.5,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|67427","symbol":"ASIANPAINT25APR2340PE","last_price":37.35,"volume":545600,"average_price":44.96,"oi":128200.0,"net_change":-0.3,"total_buy_quantity":47000.0,"total_sell_quantity":45600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.9,"last_trade_time":"1743760792885","oi_day_high":131200.0,"oi_day_low":110400.0},"NSE_FO:AXISBANK25APR1100PE":{"ohlc":{"open":31.1,"high":35.4,"low":21.3,"close":25.65},"depth":{"buy":[{"quantity":1250,"price":25.55,"orders":2},{"quantity":625,"price":25.5,"orders":1},{"quantity":2500,"price":25.45,"orders":3},{"quantity":1250,"price":25.4,"orders":2},{"quantity":5625,"price":25.35,"orders":1}],"sell":[{"quantity":625,"price":25.7,"orders":1},{"quantity":625,"price":25.75,"orders":1},{"quantity":1250,"price":25.85,"orders":2},{"quantity":625,"price":25.9,"orders":1},{"quantity":625,"price":25.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|91897","symbol":"AXISBANK25APR1100PE","last_price":25.65,"volume":2257500,"average_price":26.37,"oi":1246250.0,"net_change":-0.75,"total_buy_quantity":70625.0,"total_sell_quantity":104375.0,"lower_circuit_limit":1.85,"upper_circuit_limit":50.95,"last_trade_time":"1743760792531","oi_day_high":1290000.0,"oi_day_low":1146250.0},"NSE_FO:BANKINDIA25APR108PE":{"ohlc":{"open":1.3,"high":2.5,"low":1.3,"close":1.95},"depth":{"buy":[{"quantity":14475,"price":1.85,"orders":3},{"quantity":14475,"price":1.8,"orders":1},{"quantity":9650,"price":1.75,"orders":1},{"quantity":14475,"price":1.7,"orders":2},{"quantity":14475,"price":1.65,"orders":2}],"sell":[{"quantity":67550,"price":1.95,"orders":6},{"quantity":53075,"price":2.0,"orders":5},{"quantity":62725,"price":2.05,"orders":5},{"quantity":24125,"price":2.1,"orders":2},{"quantity":24125,"price":2.15,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|94461","symbol":"BANKINDIA25APR108PE","last_price":1.95,"volume":897450,"average_price":1.99,"oi":651375.0,"net_change":0.45,"total_buy_quantity":936050.0,"total_sell_quantity":1051850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1743760689765","oi_day_high":714100.0,"oi_day_low":588650.0},"NSE_FO:HDFCLIFE25APR680PE":{"ohlc":{"open":9.9,"high":13.2,"low":9.5,"close":11.9},"depth":{"buy":[{"quantity":1100,"price":12.05,"orders":1},{"quantity":1100,"price":12.0,"orders":1},{"quantity":8800,"price":11.95,"orders":3},{"quantity":2200,"price":11.9,"orders":2},{"quantity":2200,"price":11.85,"orders":2}],"sell":[{"quantity":3300,"price":12.25,"orders":3},{"quantity":2200,"price":12.3,"orders":2},{"quantity":1100,"price":12.35,"orders":1},{"quantity":2200,"price":12.4,"orders":2},{"quantity":1100,"price":12.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|113299","symbol":"HDFCLIFE25APR680PE","last_price":11.9,"volume":1138500,"average_price":11.24,"oi":348700.0,"net_change":1.5,"total_buy_quantity":275000.0,"total_sell_quantity":184800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1743760743278","oi_day_high":375100.0,"oi_day_low":333300.0},"NSE_FO:INFY25APR1600CE":{"ohlc":{"open":13.8,"high":13.8,"low":6.4,"close":7.1},"depth":{"buy":[{"quantity":1200,"price":7.05,"orders":3},{"quantity":2400,"price":7.0,"orders":5},{"quantity":4400,"price":6.95,"orders":8},{"quantity":2000,"price":6.9,"orders":4},{"quantity":2800,"price":6.85,"orders":5}],"sell":[{"quantity":400,"price":7.15,"orders":1},{"quantity":800,"price":7.2,"orders":2},{"quantity":2400,"price":7.25,"orders":6},{"quantity":2400,"price":7.3,"orders":6},{"quantity":400,"price":7.35,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|121237","symbol":"INFY25APR1600CE","last_price":7.1,"volume":2661600,"average_price":8.42,"oi":2939600.0,"net_change":-7.25,"total_buy_quantity":524400.0,"total_sell_quantity":169600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1743760797472","oi_day_high":2967600.0,"oi_day_low":2542400.0},"NSE_FO:MARICO25APR650CE":{"ohlc":{"open":20.8,"high":35.0,"low":18.85,"close":35.0},"depth":{"buy":[{"quantity":1200,"price":35.05,"orders":1},{"quantity":1200,"price":33.25,"orders":1},{"quantity":1200,"price":33.2,"orders":1},{"quantity":1200,"price":32.05,"orders":1},{"quantity":1200,"price":32.0,"orders":1}],"sell":[{"quantity":1200,"price":36.0,"orders":1},{"quantity":12000,"price":37.9,"orders":1},{"quantity":1200,"price":38.0,"orders":1},{"quantity":1200,"price":38.05,"orders":1},{"quantity":4800,"price":38.1,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|104130","symbol":"MARICO25APR650CE","last_price":35.0,"volume":349200,"average_price":26.53,"oi":244800.0,"net_change":12.75,"total_buy_quantity":111600.0,"total_sell_quantity":76800.0,"lower_circuit_limit":2.25,"upper_circuit_limit":69.7,"last_trade_time":"1743760775281","oi_day_high":273600.0,"oi_day_low":238800.0},"NSE_FO:CIPLA25APR1480PE":{"ohlc":{"open":25.95,"high":94.95,"low":25.95,"close":76.05},"depth":{"buy":[{"quantity":325,"price":74.6,"orders":1},{"quantity":325,"price":72.75,"orders":1},{"quantity":325,"price":72.7,"orders":1},{"quantity":325,"price":70.55,"orders":1},{"quantity":975,"price":70.5,"orders":1}],"sell":[{"quantity":325,"price":76.55,"orders":1},{"quantity":325,"price":76.7,"orders":1},{"quantity":325,"price":76.75,"orders":1},{"quantity":325,"price":77.15,"orders":1},{"quantity":325,"price":77.35,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|99768","symbol":"CIPLA25APR1480PE","last_price":76.05,"volume":409825,"average_price":55.42,"oi":202150.0,"net_change":51.6,"total_buy_quantity":192725.0,"total_sell_quantity":44525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.35,"last_trade_time":"1743760792319","oi_day_high":227500.0,"oi_day_low":197925.0},"NSE_FO:BPCL25APR275PE":{"ohlc":{"open":2.25,"high":7.35,"low":2.25,"close":6.0},"depth":{"buy":[{"quantity":5400,"price":6.0,"orders":3},{"quantity":16200,"price":5.95,"orders":7},{"quantity":5400,"price":5.9,"orders":3},{"quantity":12600,"price":5.85,"orders":4},{"quantity":3600,"price":5.8,"orders":2}],"sell":[{"quantity":7200,"price":6.1,"orders":4},{"quantity":5400,"price":6.15,"orders":3},{"quantity":9000,"price":6.2,"orders":5},{"quantity":1800,"price":6.25,"orders":1},{"quantity":9000,"price":6.3,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|71847","symbol":"BPCL25APR275PE","last_price":6.0,"volume":3380400,"average_price":4.76,"oi":1044000.0,"net_change":2.3,"total_buy_quantity":653400.0,"total_sell_quantity":414000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1743760794102","oi_day_high":1164600.0,"oi_day_low":984600.0},"NSE_FO:CONCOR25APR700CE":{"ohlc":{"open":29.0,"high":29.05,"low":13.65,"close":16.1},"depth":{"buy":[{"quantity":1000,"price":16.1,"orders":1},{"quantity":1000,"price":15.95,"orders":1},{"quantity":1000,"price":15.9,"orders":1},{"quantity":1000,"price":15.85,"orders":1},{"quantity":1000,"price":15.8,"orders":1}],"sell":[{"quantity":1000,"price":16.2,"orders":1},{"quantity":2000,"price":16.25,"orders":2},{"quantity":1000,"price":16.3,"orders":1},{"quantity":1000,"price":16.35,"orders":1},{"quantity":1000,"price":16.4,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|101326","symbol":"CONCOR25APR700CE","last_price":16.1,"volume":3263000,"average_price":19.75,"oi":678000.0,"net_change":-15.3,"total_buy_quantity":190000.0,"total_sell_quantity":197000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.65,"last_trade_time":"1743760768292","oi_day_high":739000.0,"oi_day_low":569000.0},"NSE_FO:VEDL25APR470PE":{"ohlc":{"open":39.0,"high":70.0,"low":39.0,"close":70.0},"depth":{"buy":[{"quantity":1150,"price":67.55,"orders":1},{"quantity":1150,"price":67.5,"orders":1},{"quantity":1150,"price":67.3,"orders":1},{"quantity":1150,"price":67.1,"orders":1},{"quantity":1150,"price":67.0,"orders":1}],"sell":[{"quantity":1150,"price":68.65,"orders":1},{"quantity":1150,"price":68.7,"orders":1},{"quantity":1150,"price":68.75,"orders":1},{"quantity":1150,"price":68.95,"orders":1},{"quantity":1150,"price":69.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|139728","symbol":"VEDL25APR470PE","last_price":70.0,"volume":213900,"average_price":57.95,"oi":1554800.0,"net_change":36.85,"total_buy_quantity":134550.0,"total_sell_quantity":101200.0,"lower_circuit_limit":12.55,"upper_circuit_limit":91.85,"last_trade_time":"1743757470952","oi_day_high":1574350.0,"oi_day_low":1554800.0},"NSE_FO:BHARATFORG25APR1160PE":{"ohlc":{"open":90.0,"high":145.9,"low":90.0,"close":135.0},"depth":{"buy":[{"quantity":500,"price":135.4,"orders":1},{"quantity":500,"price":135.35,"orders":1},{"quantity":500,"price":135.05,"orders":1},{"quantity":500,"price":134.6,"orders":1},{"quantity":500,"price":134.55,"orders":1}],"sell":[{"quantity":500,"price":137.6,"orders":1},{"quantity":500,"price":137.85,"orders":1},{"quantity":500,"price":137.9,"orders":1},{"quantity":500,"price":138.8,"orders":1},{"quantity":500,"price":139.15,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|95447","symbol":"BHARATFORG25APR1160PE","last_price":135.0,"volume":60000,"average_price":127.88,"oi":149500.0,"net_change":71.3,"total_buy_quantity":35000.0,"total_sell_quantity":13000.0,"lower_circuit_limit":22.0,"upper_circuit_limit":213.7,"last_trade_time":"1743760739772","oi_day_high":176000.0,"oi_day_low":149500.0},"NSE_FO:EICHERMOT25APR5300CE":{"ohlc":{"open":145.0,"high":145.0,"low":81.75,"close":86.55},"depth":{"buy":[{"quantity":350,"price":86.75,"orders":1},{"quantity":175,"price":86.7,"orders":1},{"quantity":350,"price":86.55,"orders":1},{"quantity":350,"price":86.5,"orders":1},{"quantity":175,"price":86.05,"orders":1}],"sell":[{"quantity":350,"price":87.9,"orders":1},{"quantity":175,"price":87.95,"orders":1},{"quantity":525,"price":88.0,"orders":2},{"quantity":175,"price":88.9,"orders":1},{"quantity":525,"price":88.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|106277","symbol":"EICHERMOT25APR5300CE","last_price":86.55,"volume":346500,"average_price":109.83,"oi":104650.0,"net_change":-90.3,"total_buy_quantity":27650.0,"total_sell_quantity":33075.0,"lower_circuit_limit":12.0,"upper_circuit_limit":341.7,"last_trade_time":"1743760798721","oi_day_high":104650.0,"oi_day_low":78925.0},"NSE_FO:BSE25APR4700PE":{"ohlc":{"open":37.45,"high":48.0,"low":32.95,"close":37.3},"depth":{"buy":[{"quantity":125,"price":36.1,"orders":1},{"quantity":250,"price":36.05,"orders":1},{"quantity":125,"price":36.0,"orders":1},{"quantity":250,"price":35.05,"orders":1},{"quantity":250,"price":35.0,"orders":2}],"sell":[{"quantity":125,"price":37.45,"orders":1},{"quantity":375,"price":37.5,"orders":1},{"quantity":250,"price":37.55,"orders":1},{"quantity":250,"price":39.45,"orders":1},{"quantity":125,"price":39.5,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|72104","symbol":"BSE25APR4700PE","last_price":37.3,"volume":166375,"average_price":40.24,"oi":233875.0,"net_change":2.6,"total_buy_quantity":22625.0,"total_sell_quantity":18625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.65,"last_trade_time":"1743760739958","oi_day_high":258875.0,"oi_day_low":232500.0},"NSE_FO:HDFCAMC25APR4050PE":{"ohlc":{"open":127.0,"high":214.85,"low":127.0,"close":198.45},"depth":{"buy":[{"quantity":300,"price":197.55,"orders":1},{"quantity":300,"price":195.05,"orders":1},{"quantity":150,"price":192.65,"orders":1},{"quantity":450,"price":191.85,"orders":1},{"quantity":450,"price":186.9,"orders":1}],"sell":[{"quantity":150,"price":199.9,"orders":1},{"quantity":300,"price":199.95,"orders":1},{"quantity":300,"price":202.45,"orders":1},{"quantity":150,"price":204.25,"orders":1},{"quantity":450,"price":207.2,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|86878","symbol":"HDFCAMC25APR4050PE","last_price":198.45,"volume":34350,"average_price":170.48,"oi":15750.0,"net_change":70.25,"total_buy_quantity":7800.0,"total_sell_quantity":7950.0,"lower_circuit_limit":17.8,"upper_circuit_limit":431.6,"last_trade_time":"1743760411370","oi_day_high":16350.0,"oi_day_low":14250.0},"NSE_FO:LODHA25APR1240CE":{"ohlc":{"open":31.55,"high":32.4,"low":16.3,"close":21.65},"depth":{"buy":[{"quantity":450,"price":21.7,"orders":1},{"quantity":450,"price":21.65,"orders":1},{"quantity":450,"price":20.9,"orders":1},{"quantity":1350,"price":20.6,"orders":1},{"quantity":1350,"price":20.55,"orders":1}],"sell":[{"quantity":450,"price":22.45,"orders":1},{"quantity":2700,"price":22.5,"orders":3},{"quantity":1350,"price":22.7,"orders":1},{"quantity":450,"price":22.75,"orders":1},{"quantity":1350,"price":23.9,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|129186","symbol":"LODHA25APR1240CE","last_price":21.65,"volume":175500,"average_price":23.42,"oi":135000.0,"net_change":-11.2,"total_buy_quantity":113850.0,"total_sell_quantity":75150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.65,"last_trade_time":"1743760501861","oi_day_high":143100.0,"oi_day_low":125550.0},"NSE_FO:UNITDSPR25APR1400PE":{"ohlc":{"open":24.05,"high":25.5,"low":18.2,"close":18.75},"depth":{"buy":[{"quantity":700,"price":18.7,"orders":1},{"quantity":350,"price":18.5,"orders":1},{"quantity":350,"price":18.2,"orders":1},{"quantity":350,"price":16.9,"orders":1},{"quantity":1050,"price":16.85,"orders":1}],"sell":[{"quantity":350,"price":19.2,"orders":1},{"quantity":350,"price":19.4,"orders":1},{"quantity":350,"price":19.65,"orders":1},{"quantity":350,"price":19.7,"orders":1},{"quantity":700,"price":20.75,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|156282","symbol":"UNITDSPR25APR1400PE","last_price":18.75,"volume":93100,"average_price":21.72,"oi":67900.0,"net_change":-2.05,"total_buy_quantity":88900.0,"total_sell_quantity":53550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.65,"last_trade_time":"1743760785351","oi_day_high":80150.0,"oi_day_low":67550.0},"NSE_FO:SONACOMS25APR470PE":{"ohlc":{"open":48.2,"high":51.25,"low":48.1,"close":51.05},"depth":{"buy":[{"quantity":8525,"price":51.05,"orders":1},{"quantity":775,"price":50.1,"orders":1},{"quantity":2325,"price":49.5,"orders":1},{"quantity":5425,"price":45.75,"orders":1},{"quantity":46500,"price":42.95,"orders":1}],"sell":[{"quantity":775,"price":51.8,"orders":1},{"quantity":775,"price":51.9,"orders":1},{"quantity":775,"price":53.15,"orders":1},{"quantity":2325,"price":53.25,"orders":1},{"quantity":46500,"price":58.15,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|124389","symbol":"SONACOMS25APR470PE","last_price":51.05,"volume":49600,"average_price":50.72,"oi":86025.0,"net_change":20.45,"total_buy_quantity":77500.0,"total_sell_quantity":93775.0,"lower_circuit_limit":10.6,"upper_circuit_limit":74.75,"last_trade_time":"1743760791298","oi_day_high":101525.0,"oi_day_low":86025.0},"NSE_FO:MAXHEALTH25APR1120CE":{"ohlc":{"open":38.35,"high":55.2,"low":34.0,"close":43.35},"depth":{"buy":[{"quantity":525,"price":42.0,"orders":1},{"quantity":525,"price":41.95,"orders":1},{"quantity":525,"price":40.85,"orders":1},{"quantity":525,"price":40.8,"orders":1},{"quantity":2100,"price":40.35,"orders":2}],"sell":[{"quantity":1575,"price":43.1,"orders":3},{"quantity":525,"price":43.45,"orders":1},{"quantity":525,"price":43.5,"orders":1},{"quantity":2100,"price":44.75,"orders":2},{"quantity":525,"price":45.3,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|131821","symbol":"MAXHEALTH25APR1120CE","last_price":43.35,"volume":581700,"average_price":44.84,"oi":213150.0,"net_change":5.4,"total_buy_quantity":44100.0,"total_sell_quantity":42525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.55,"last_trade_time":"1743760798594","oi_day_high":227325.0,"oi_day_low":206325.0},"NSE_FO:JSWSTEEL25APR1060CE":{"ohlc":{"open":16.2,"high":16.2,"low":5.7,"close":8.65},"depth":{"buy":[{"quantity":1350,"price":8.45,"orders":2},{"quantity":1350,"price":8.4,"orders":2},{"quantity":1350,"price":8.35,"orders":2},{"quantity":2025,"price":8.3,"orders":3},{"quantity":675,"price":8.2,"orders":1}],"sell":[{"quantity":675,"price":8.65,"orders":1},{"quantity":1350,"price":8.7,"orders":2},{"quantity":2025,"price":8.75,"orders":2},{"quantity":1350,"price":8.8,"orders":1},{"quantity":675,"price":8.85,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|125958","symbol":"JSWSTEEL25APR1060CE","last_price":8.65,"volume":1443150,"average_price":9.5,"oi":384750.0,"net_change":-10.8,"total_buy_quantity":308475.0,"total_sell_quantity":150525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.2,"last_trade_time":"1743760782635","oi_day_high":417825.0,"oi_day_low":352350.0},"NSE_FO:NMDC25APR69PE":{"ohlc":{"open":1.65,"high":5.05,"low":1.65,"close":4.55},"depth":{"buy":[{"quantity":40500,"price":4.45,"orders":3},{"quantity":94500,"price":4.4,"orders":5},{"quantity":40500,"price":4.35,"orders":3},{"quantity":27000,"price":4.3,"orders":2},{"quantity":81000,"price":4.25,"orders":3}],"sell":[{"quantity":108000,"price":4.6,"orders":6},{"quantity":94500,"price":4.65,"orders":5},{"quantity":135000,"price":4.7,"orders":6},{"quantity":67500,"price":4.75,"orders":4},{"quantity":54000,"price":4.8,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|53791","symbol":"NMDC25APR69PE","last_price":4.55,"volume":6831000,"average_price":3.34,"oi":2403000.0,"net_change":3.1,"total_buy_quantity":2821500.0,"total_sell_quantity":1984500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1743760682464","oi_day_high":3199500.0,"oi_day_low":2403000.0},"NSE_FO:DRREDDY25APR1160CE":{"ohlc":{"open":24.15,"high":24.95,"low":6.5,"close":8.8},"depth":{"buy":[{"quantity":1875,"price":8.6,"orders":3},{"quantity":2500,"price":8.55,"orders":3},{"quantity":1875,"price":8.5,"orders":3},{"quantity":1250,"price":8.45,"orders":2},{"quantity":625,"price":8.4,"orders":1}],"sell":[{"quantity":625,"price":8.75,"orders":1},{"quantity":625,"price":8.8,"orders":1},{"quantity":1250,"price":8.9,"orders":2},{"quantity":1875,"price":8.95,"orders":2},{"quantity":1875,"price":9.0,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|105522","symbol":"DRREDDY25APR1160CE","last_price":8.8,"volume":3335625,"average_price":10.82,"oi":1008750.0,"net_change":-15.35,"total_buy_quantity":233125.0,"total_sell_quantity":183125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.3,"last_trade_time":"1743760776517","oi_day_high":1065000.0,"oi_day_low":611875.0},"NSE_FO:DMART25APR4050CE":{"ohlc":{"open":139.8,"high":139.8,"low":69.45,"close":108.25},"depth":{"buy":[{"quantity":300,"price":106.55,"orders":1},{"quantity":300,"price":106.35,"orders":1},{"quantity":300,"price":100.6,"orders":1},{"quantity":900,"price":100.55,"orders":1},{"quantity":300,"price":97.2,"orders":1}],"sell":[{"quantity":300,"price":108.4,"orders":1},{"quantity":300,"price":108.75,"orders":1},{"quantity":150,"price":108.8,"orders":1},{"quantity":150,"price":109.5,"orders":1},{"quantity":150,"price":109.65,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|80687","symbol":"DMART25APR4050CE","last_price":108.25,"volume":197550,"average_price":104.8,"oi":42300.0,"net_change":-93.2,"total_buy_quantity":19500.0,"total_sell_quantity":22200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":355.7,"last_trade_time":"1743760765351","oi_day_high":42900.0,"oi_day_low":27150.0},"NSE_FO:BAJAJFINSV25APR2000CE":{"ohlc":{"open":20.25,"high":21.45,"low":12.3,"close":13.35},"depth":{"buy":[{"quantity":500,"price":13.3,"orders":1},{"quantity":1500,"price":13.25,"orders":3},{"quantity":1500,"price":13.2,"orders":3},{"quantity":1000,"price":13.15,"orders":2},{"quantity":1000,"price":13.1,"orders":2}],"sell":[{"quantity":500,"price":13.45,"orders":1},{"quantity":500,"price":13.5,"orders":1},{"quantity":500,"price":13.55,"orders":1},{"quantity":1000,"price":13.6,"orders":2},{"quantity":500,"price":13.65,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|92633","symbol":"BAJAJFINSV25APR2000CE","last_price":13.35,"volume":2069500,"average_price":15.05,"oi":1412000.0,"net_change":-6.75,"total_buy_quantity":242500.0,"total_sell_quantity":138500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.8,"last_trade_time":"1743760797541","oi_day_high":1412000.0,"oi_day_low":1123500.0},"NSE_FO:DABUR25APR515CE":{"ohlc":{"open":0.7,"high":0.75,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":3750,"price":0.65,"orders":1},{"quantity":16250,"price":0.6,"orders":5},{"quantity":12500,"price":0.55,"orders":3},{"quantity":12500,"price":0.5,"orders":3},{"quantity":3750,"price":0.45,"orders":2}],"sell":[{"quantity":7500,"price":0.7,"orders":5},{"quantity":7500,"price":0.75,"orders":3},{"quantity":16250,"price":0.8,"orders":4},{"quantity":3750,"price":0.85,"orders":2},{"quantity":3750,"price":0.9,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|78021","symbol":"DABUR25APR515CE","last_price":0.65,"volume":217500,"average_price":0.66,"oi":520000.0,"net_change":-0.25,"total_buy_quantity":648750.0,"total_sell_quantity":176250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1743760766659","oi_day_high":528750.0,"oi_day_low":515000.0},"NSE_FO:M&MFIN25APR290PE":{"ohlc":{"open":29.65,"high":33.0,"low":29.2,"close":29.5},"depth":{"buy":[{"quantity":2000,"price":29.3,"orders":1},{"quantity":2000,"price":29.25,"orders":1},{"quantity":2000,"price":28.9,"orders":1},{"quantity":2000,"price":28.7,"orders":1},{"quantity":2000,"price":28.35,"orders":1}],"sell":[{"quantity":2000,"price":29.7,"orders":1},{"quantity":2000,"price":29.75,"orders":1},{"quantity":2000,"price":29.8,"orders":1},{"quantity":4000,"price":29.95,"orders":1},{"quantity":4000,"price":30.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|130845","symbol":"M&MFIN25APR290PE","last_price":29.5,"volume":60000,"average_price":30.98,"oi":214000.0,"net_change":3.3,"total_buy_quantity":234000.0,"total_sell_quantity":222000.0,"lower_circuit_limit":6.2,"upper_circuit_limit":46.2,"last_trade_time":"1743760779727","oi_day_high":226000.0,"oi_day_low":212000.0},"NSE_FO:TIINDIA25APR2750CE":{"ohlc":{"open":64.05,"high":64.05,"low":50.45,"close":52.15},"depth":{"buy":[{"quantity":300,"price":51.05,"orders":1},{"quantity":1200,"price":48.7,"orders":1},{"quantity":150,"price":48.55,"orders":1},{"quantity":450,"price":47.8,"orders":1},{"quantity":450,"price":47.4,"orders":1}],"sell":[{"quantity":300,"price":52.85,"orders":1},{"quantity":300,"price":52.9,"orders":1},{"quantity":300,"price":52.95,"orders":1},{"quantity":150,"price":53.75,"orders":1},{"quantity":450,"price":55.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|132658","symbol":"TIINDIA25APR2750CE","last_price":52.15,"volume":2700,"average_price":57.15,"oi":5250.0,"net_change":-23.85,"total_buy_quantity":19200.0,"total_sell_quantity":11400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.65,"last_trade_time":"1743760722417","oi_day_high":5250.0,"oi_day_low":3900.0},"NSE_FO:PETRONET25APR295PE":{"ohlc":{"open":9.6,"high":17.15,"low":9.0,"close":15.4},"depth":{"buy":[{"quantity":1500,"price":14.65,"orders":1},{"quantity":1500,"price":14.6,"orders":1},{"quantity":3000,"price":14.55,"orders":2},{"quantity":1500,"price":14.5,"orders":1},{"quantity":1500,"price":14.45,"orders":1}],"sell":[{"quantity":1500,"price":14.85,"orders":1},{"quantity":1500,"price":14.9,"orders":1},{"quantity":1500,"price":14.95,"orders":1},{"quantity":4500,"price":15.0,"orders":2},{"quantity":1500,"price":15.1,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|114495","symbol":"PETRONET25APR295PE","last_price":15.4,"volume":319500,"average_price":13.7,"oi":396000.0,"net_change":8.3,"total_buy_quantity":186000.0,"total_sell_quantity":228000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1743760525408","oi_day_high":454500.0,"oi_day_low":394500.0},"NSE_FO:HEROMOTOCO25APR3750PE":{"ohlc":{"open":86.0,"high":155.0,"low":86.0,"close":132.75},"depth":{"buy":[{"quantity":150,"price":131.5,"orders":1},{"quantity":150,"price":131.45,"orders":1},{"quantity":150,"price":130.35,"orders":1},{"quantity":150,"price":130.3,"orders":1},{"quantity":150,"price":128.8,"orders":1}],"sell":[{"quantity":150,"price":133.5,"orders":1},{"quantity":150,"price":133.55,"orders":1},{"quantity":150,"price":133.9,"orders":1},{"quantity":150,"price":134.55,"orders":1},{"quantity":300,"price":134.6,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|87698","symbol":"HEROMOTOCO25APR3750PE","last_price":132.75,"volume":101400,"average_price":127.3,"oi":97650.0,"net_change":46.4,"total_buy_quantity":11550.0,"total_sell_quantity":22050.0,"lower_circuit_limit":5.75,"upper_circuit_limit":309.65,"last_trade_time":"1743760780708","oi_day_high":110400.0,"oi_day_low":97500.0},"NSE_FO:IEX25APR177.5PE":{"ohlc":{"open":4.15,"high":7.1,"low":4.15,"close":5.2},"depth":{"buy":[{"quantity":3750,"price":4.85,"orders":1},{"quantity":3750,"price":4.8,"orders":1},{"quantity":3750,"price":4.75,"orders":1},{"quantity":11250,"price":4.7,"orders":1},{"quantity":3750,"price":4.5,"orders":1}],"sell":[{"quantity":3750,"price":4.95,"orders":1},{"quantity":3750,"price":5.0,"orders":1},{"quantity":15000,"price":5.05,"orders":2},{"quantity":15000,"price":5.1,"orders":2},{"quantity":15000,"price":5.15,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|91844","symbol":"IEX25APR177.5PE","last_price":5.2,"volume":2013750,"average_price":5.73,"oi":450000.0,"net_change":1.65,"total_buy_quantity":555000.0,"total_sell_quantity":742500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1743759909677","oi_day_high":525000.0,"oi_day_low":375000.0},"NSE_FO:GRANULES25APR490PE":{"ohlc":{"open":18.3,"high":41.05,"low":18.3,"close":37.0},"depth":{"buy":[{"quantity":1000,"price":35.65,"orders":1},{"quantity":1000,"price":35.6,"orders":1},{"quantity":2000,"price":35.25,"orders":1},{"quantity":4000,"price":35.15,"orders":1},{"quantity":10000,"price":34.35,"orders":1}],"sell":[{"quantity":1000,"price":36.45,"orders":1},{"quantity":2000,"price":36.95,"orders":1},{"quantity":4000,"price":37.0,"orders":1},{"quantity":10000,"price":39.15,"orders":3},{"quantity":2000,"price":39.6,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|84231","symbol":"GRANULES25APR490PE","last_price":37.0,"volume":338000,"average_price":29.73,"oi":188000.0,"net_change":21.65,"total_buy_quantity":142000.0,"total_sell_quantity":117000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.0,"last_trade_time":"1743760762276","oi_day_high":260000.0,"oi_day_low":174000.0},"NSE_FO:AUBANK25APR550PE":{"ohlc":{"open":14.8,"high":21.95,"low":14.75,"close":16.65},"depth":{"buy":[{"quantity":3000,"price":16.65,"orders":3},{"quantity":1000,"price":16.6,"orders":1},{"quantity":1000,"price":16.55,"orders":1},{"quantity":1000,"price":16.5,"orders":1},{"quantity":1000,"price":16.45,"orders":1}],"sell":[{"quantity":2000,"price":16.85,"orders":2},{"quantity":1000,"price":16.9,"orders":1},{"quantity":1000,"price":16.95,"orders":1},{"quantity":1000,"price":17.0,"orders":1},{"quantity":1000,"price":17.05,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|91217","symbol":"AUBANK25APR550PE","last_price":16.65,"volume":1026000,"average_price":18.28,"oi":403000.0,"net_change":2.65,"total_buy_quantity":187000.0,"total_sell_quantity":205000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1743760781153","oi_day_high":432000.0,"oi_day_low":377000.0},"NSE_FO:NAUKRI25APR7200CE":{"ohlc":{"open":80.2,"high":81.35,"low":26.6,"close":33.5},"depth":{"buy":[{"quantity":75,"price":33.05,"orders":1},{"quantity":75,"price":32.95,"orders":1},{"quantity":75,"price":32.8,"orders":1},{"quantity":75,"price":32.6,"orders":1},{"quantity":375,"price":32.55,"orders":1}],"sell":[{"quantity":75,"price":33.5,"orders":1},{"quantity":75,"price":34.75,"orders":1},{"quantity":75,"price":34.8,"orders":1},{"quantity":75,"price":34.9,"orders":1},{"quantity":150,"price":35.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|134092","symbol":"NAUKRI25APR7200CE","last_price":33.5,"volume":104475,"average_price":39.93,"oi":61800.0,"net_change":-53.45,"total_buy_quantity":38250.0,"total_sell_quantity":10725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":207.85,"last_trade_time":"1743760799913","oi_day_high":62475.0,"oi_day_low":38850.0},"NSE_FO:UPL25APR660PE":{"ohlc":{"open":23.8,"high":33.95,"low":20.95,"close":28.65},"depth":{"buy":[{"quantity":1355,"price":28.0,"orders":1},{"quantity":1355,"price":27.95,"orders":1},{"quantity":1355,"price":27.3,"orders":1},{"quantity":4065,"price":27.25,"orders":1},{"quantity":1355,"price":27.1,"orders":1}],"sell":[{"quantity":1355,"price":28.65,"orders":1},{"quantity":2710,"price":28.8,"orders":2},{"quantity":1355,"price":29.0,"orders":1},{"quantity":2710,"price":29.05,"orders":1},{"quantity":1355,"price":29.35,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|156390","symbol":"UPL25APR660PE","last_price":28.65,"volume":212735,"average_price":25.74,"oi":559615.0,"net_change":6.4,"total_buy_quantity":127370.0,"total_sell_quantity":163955.0,"lower_circuit_limit":2.25,"upper_circuit_limit":42.25,"last_trade_time":"1743760660885","oi_day_high":562325.0,"oi_day_low":520320.0},"NSE_FO:DLF25APR690CE":{"ohlc":{"open":15.65,"high":15.85,"low":7.0,"close":8.15},"depth":{"buy":[{"quantity":1650,"price":8.05,"orders":1},{"quantity":2475,"price":8.0,"orders":3},{"quantity":825,"price":7.95,"orders":1},{"quantity":4125,"price":7.9,"orders":2},{"quantity":825,"price":7.85,"orders":1}],"sell":[{"quantity":1650,"price":8.2,"orders":2},{"quantity":4950,"price":8.25,"orders":4},{"quantity":1650,"price":8.3,"orders":2},{"quantity":4125,"price":8.35,"orders":3},{"quantity":825,"price":8.4,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|80360","symbol":"DLF25APR690CE","last_price":8.15,"volume":1353000,"average_price":10.24,"oi":1057650.0,"net_change":-9.5,"total_buy_quantity":292050.0,"total_sell_quantity":250800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1743760790336","oi_day_high":1062600.0,"oi_day_low":872850.0},"NSE_FO:TATATECH25APR690PE":{"ohlc":{"open":36.5,"high":70.5,"low":36.5,"close":64.0},"depth":{"buy":[{"quantity":700,"price":63.3,"orders":1},{"quantity":700,"price":63.25,"orders":1},{"quantity":700,"price":63.2,"orders":1},{"quantity":1400,"price":62.0,"orders":2},{"quantity":700,"price":61.9,"orders":1}],"sell":[{"quantity":700,"price":65.05,"orders":1},{"quantity":1400,"price":65.1,"orders":1},{"quantity":700,"price":65.2,"orders":1},{"quantity":700,"price":65.25,"orders":1},{"quantity":1400,"price":66.4,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|130624","symbol":"TATATECH25APR690PE","last_price":64.0,"volume":56000,"average_price":55.4,"oi":25900.0,"net_change":24.8,"total_buy_quantity":42700.0,"total_sell_quantity":46200.0,"lower_circuit_limit":19.2,"upper_circuit_limit":75.05,"last_trade_time":"1743760702699","oi_day_high":28700.0,"oi_day_low":16800.0},"NSE_FO:LAURUSLABS25APR620CE":{"ohlc":{"open":22.95,"high":22.95,"low":8.2,"close":9.75},"depth":{"buy":[{"quantity":3400,"price":9.7,"orders":2},{"quantity":1700,"price":9.65,"orders":1},{"quantity":1700,"price":9.5,"orders":1},{"quantity":1700,"price":9.4,"orders":1},{"quantity":1700,"price":9.35,"orders":1}],"sell":[{"quantity":3400,"price":10.0,"orders":2},{"quantity":1700,"price":10.05,"orders":1},{"quantity":1700,"price":10.15,"orders":1},{"quantity":1700,"price":10.2,"orders":1},{"quantity":1700,"price":10.35,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|128115","symbol":"LAURUSLABS25APR620CE","last_price":9.75,"volume":3493500,"average_price":11.81,"oi":1217200.0,"net_change":-15.25,"total_buy_quantity":397800.0,"total_sell_quantity":365500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.15,"last_trade_time":"1743760789170","oi_day_high":1268200.0,"oi_day_low":1098200.0},"NSE_FO:BEL25APR300PE":{"ohlc":{"open":17.5,"high":22.75,"low":16.2,"close":20.85},"depth":{"buy":[{"quantity":2850,"price":20.8,"orders":1},{"quantity":8550,"price":20.75,"orders":2},{"quantity":2850,"price":20.7,"orders":1},{"quantity":5700,"price":20.65,"orders":2},{"quantity":2850,"price":20.6,"orders":1}],"sell":[{"quantity":2850,"price":20.95,"orders":1},{"quantity":5700,"price":21.0,"orders":2},{"quantity":2850,"price":21.05,"orders":1},{"quantity":2850,"price":21.25,"orders":1},{"quantity":11400,"price":21.3,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|94857","symbol":"BEL25APR300PE","last_price":20.85,"volume":758100,"average_price":19.89,"oi":3457050.0,"net_change":4.85,"total_buy_quantity":404700.0,"total_sell_quantity":293550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.25,"last_trade_time":"1743760781522","oi_day_high":3576750.0,"oi_day_low":3454200.0},"NSE_FO:SBIN25APR770CE":{"ohlc":{"open":25.0,"high":25.0,"low":14.6,"close":16.5},"depth":{"buy":[{"quantity":2250,"price":16.5,"orders":2},{"quantity":3750,"price":16.45,"orders":3},{"quantity":3000,"price":16.4,"orders":4},{"quantity":3000,"price":16.35,"orders":4},{"quantity":3000,"price":16.3,"orders":4}],"sell":[{"quantity":750,"price":16.6,"orders":1},{"quantity":750,"price":16.65,"orders":1},{"quantity":3000,"price":16.7,"orders":3},{"quantity":3000,"price":16.75,"orders":4},{"quantity":1500,"price":16.8,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|121684","symbol":"SBIN25APR770CE","last_price":16.5,"volume":6205500,"average_price":19.5,"oi":2605500.0,"net_change":-7.05,"total_buy_quantity":300000.0,"total_sell_quantity":699000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.1,"last_trade_time":"1743760799141","oi_day_high":2654250.0,"oi_day_low":1985250.0},"NSE_FO:ALKEM25APR4950CE":{"ohlc":{"open":100.0,"high":106.85,"low":61.95,"close":74.1},"depth":{"buy":[{"quantity":100,"price":74.0,"orders":1},{"quantity":100,"price":72.65,"orders":1},{"quantity":100,"price":72.6,"orders":1},{"quantity":100,"price":72.5,"orders":1},{"quantity":100,"price":72.45,"orders":1}],"sell":[{"quantity":100,"price":77.7,"orders":1},{"quantity":100,"price":77.75,"orders":1},{"quantity":100,"price":77.8,"orders":1},{"quantity":300,"price":77.85,"orders":1},{"quantity":100,"price":78.7,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|65244","symbol":"ALKEM25APR4950CE","last_price":74.1,"volume":34400,"average_price":76.64,"oi":9800.0,"net_change":-53.65,"total_buy_quantity":14600.0,"total_sell_quantity":11900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":258.65,"last_trade_time":"1743760790018","oi_day_high":10700.0,"oi_day_low":4400.0},"NSE_FO:JINDALSTEL25APR920CE":{"ohlc":{"open":17.85,"high":17.85,"low":4.5,"close":5.5},"depth":{"buy":[{"quantity":1875,"price":5.35,"orders":3},{"quantity":1875,"price":5.3,"orders":3},{"quantity":1875,"price":5.25,"orders":3},{"quantity":2500,"price":5.2,"orders":4},{"quantity":1875,"price":5.15,"orders":3}],"sell":[{"quantity":1250,"price":5.45,"orders":2},{"quantity":2500,"price":5.5,"orders":3},{"quantity":5000,"price":5.55,"orders":6},{"quantity":3125,"price":5.6,"orders":5},{"quantity":3750,"price":5.65,"orders":5}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|124007","symbol":"JINDALSTEL25APR920CE","last_price":5.5,"volume":1463125,"average_price":8.04,"oi":760625.0,"net_change":-13.5,"total_buy_quantity":333750.0,"total_sell_quantity":169375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.7,"last_trade_time":"1743760755439","oi_day_high":798750.0,"oi_day_low":681250.0},"NSE_FO:APLAPOLLO25APR1540PE":{"ohlc":{"open":42.0,"high":62.3,"low":39.1,"close":53.6},"depth":{"buy":[{"quantity":1400,"price":45.8,"orders":1},{"quantity":350,"price":44.0,"orders":1},{"quantity":1050,"price":42.75,"orders":1},{"quantity":3500,"price":42.7,"orders":1},{"quantity":1050,"price":41.4,"orders":1}],"sell":[{"quantity":350,"price":60.9,"orders":1},{"quantity":700,"price":60.95,"orders":2},{"quantity":1050,"price":61.0,"orders":1},{"quantity":3500,"price":61.1,"orders":3},{"quantity":1750,"price":62.7,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|66176","symbol":"APLAPOLLO25APR1540PE","last_price":53.6,"volume":43400,"average_price":48.89,"oi":35000.0,"net_change":19.2,"total_buy_quantity":29750.0,"total_sell_quantity":14350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.65,"last_trade_time":"1743760670711","oi_day_high":35000.0,"oi_day_low":24150.0},"NSE_FO:WIPRO25APR272.5PE":{"ohlc":{"open":20.05,"high":20.05,"low":20.05,"close":20.05},"depth":{"buy":[{"quantity":24000,"price":25.95,"orders":2},{"quantity":12000,"price":25.9,"orders":1},{"quantity":9000,"price":25.35,"orders":1},{"quantity":30000,"price":24.75,"orders":1},{"quantity":30000,"price":24.45,"orders":1}],"sell":[{"quantity":27000,"price":28.05,"orders":4},{"quantity":36000,"price":28.1,"orders":3},{"quantity":30000,"price":28.2,"orders":1},{"quantity":30000,"price":28.65,"orders":1},{"quantity":90000,"price":31.35,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|140122","symbol":"WIPRO25APR272.5PE","last_price":20.05,"volume":0,"average_price":0.0,"oi":255000.0,"net_change":-0.05,"total_buy_quantity":327000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.1,"upper_circuit_limit":41.7,"last_trade_time":"1743674398000","oi_day_high":276000.0,"oi_day_low":255000.0},"NSE_FO:HDFCLIFE25APR680CE":{"ohlc":{"open":24.0,"high":26.15,"low":19.8,"close":21.2},"depth":{"buy":[{"quantity":1100,"price":20.9,"orders":1},{"quantity":1100,"price":20.85,"orders":1},{"quantity":1100,"price":20.75,"orders":1},{"quantity":1100,"price":20.65,"orders":1},{"quantity":1100,"price":20.5,"orders":1}],"sell":[{"quantity":2200,"price":21.1,"orders":2},{"quantity":1100,"price":21.15,"orders":1},{"quantity":1100,"price":21.2,"orders":1},{"quantity":1100,"price":21.25,"orders":1},{"quantity":1100,"price":21.35,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|113298","symbol":"HDFCLIFE25APR680CE","last_price":21.2,"volume":630300,"average_price":22.89,"oi":531300.0,"net_change":-4.2,"total_buy_quantity":79200.0,"total_sell_quantity":158400.0,"lower_circuit_limit":5.3,"upper_circuit_limit":45.5,"last_trade_time":"1743760761594","oi_day_high":563200.0,"oi_day_low":499400.0},"NSE_FO:PIIND25APR3500CE":{"ohlc":{"open":67.3,"high":70.85,"low":30.0,"close":34.8},"depth":{"buy":[{"quantity":125,"price":32.9,"orders":1},{"quantity":125,"price":32.85,"orders":1},{"quantity":500,"price":32.8,"orders":1},{"quantity":125,"price":32.75,"orders":1},{"quantity":125,"price":32.7,"orders":1}],"sell":[{"quantity":250,"price":34.65,"orders":2},{"quantity":250,"price":34.8,"orders":1},{"quantity":125,"price":34.85,"orders":1},{"quantity":125,"price":34.9,"orders":1},{"quantity":125,"price":36.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|139058","symbol":"PIIND25APR3500CE","last_price":34.8,"volume":84500,"average_price":43.86,"oi":40875.0,"net_change":-46.55,"total_buy_quantity":29500.0,"total_sell_quantity":10875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":158.85,"last_trade_time":"1743760798239","oi_day_high":47750.0,"oi_day_low":40375.0},"NSE_FO:IDEA25APR7CE":{"ohlc":{"open":1.25,"high":1.25,"low":0.95,"close":1.05},"depth":{"buy":[{"quantity":80000,"price":1.05,"orders":1},{"quantity":3080000,"price":1.0,"orders":20},{"quantity":3200000,"price":0.95,"orders":24},{"quantity":5520000,"price":0.9,"orders":12},{"quantity":7640000,"price":0.85,"orders":14}],"sell":[{"quantity":1600000,"price":1.1,"orders":12},{"quantity":2120000,"price":1.15,"orders":14},{"quantity":1840000,"price":1.2,"orders":11},{"quantity":1200000,"price":1.25,"orders":7},{"quantity":1280000,"price":1.3,"orders":5}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|91428","symbol":"IDEA25APR7CE","last_price":1.05,"volume":107200000,"average_price":1.06,"oi":9.516E7,"net_change":-0.25,"total_buy_quantity":8.588E7,"total_sell_quantity":1.128E7,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1743760798968","oi_day_high":9.648E7,"oi_day_low":9.02E7},"NSE_FO:HDFCAMC25APR4050CE":{"ohlc":{"open":126.7,"high":126.7,"low":65.5,"close":69.25},"depth":{"buy":[{"quantity":150,"price":68.2,"orders":1},{"quantity":150,"price":68.15,"orders":1},{"quantity":300,"price":68.05,"orders":1},{"quantity":150,"price":65.45,"orders":1},{"quantity":450,"price":64.15,"orders":1}],"sell":[{"quantity":150,"price":69.2,"orders":1},{"quantity":150,"price":69.25,"orders":1},{"quantity":150,"price":70.7,"orders":1},{"quantity":150,"price":70.75,"orders":1},{"quantity":150,"price":71.8,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|86877","symbol":"HDFCAMC25APR4050CE","last_price":69.25,"volume":48900,"average_price":91.66,"oi":23550.0,"net_change":-64.45,"total_buy_quantity":25800.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":257.35,"last_trade_time":"1743760795024","oi_day_high":23700.0,"oi_day_low":16950.0},"NSE_FO:POONAWALLA25APR340CE":{"ohlc":{"open":24.7,"high":24.7,"low":16.75,"close":17.65},"depth":{"buy":[{"quantity":1450,"price":19.15,"orders":1},{"quantity":1450,"price":19.1,"orders":1},{"quantity":1450,"price":19.0,"orders":1},{"quantity":4350,"price":18.5,"orders":1},{"quantity":14500,"price":18.25,"orders":3}],"sell":[{"quantity":1450,"price":19.8,"orders":1},{"quantity":1450,"price":19.85,"orders":1},{"quantity":4350,"price":20.3,"orders":1},{"quantity":5800,"price":21.3,"orders":1},{"quantity":7250,"price":21.4,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|140047","symbol":"POONAWALLA25APR340CE","last_price":17.65,"volume":353800,"average_price":17.85,"oi":255200.0,"net_change":-7.35,"total_buy_quantity":169650.0,"total_sell_quantity":100050.0,"lower_circuit_limit":4.8,"upper_circuit_limit":45.2,"last_trade_time":"1743758856778","oi_day_high":317550.0,"oi_day_low":245050.0},"NSE_FO:HDFCBANK25APR1820PE":{"ohlc":{"open":37.0,"high":37.0,"low":26.15,"close":31.9},"depth":{"buy":[{"quantity":550,"price":31.6,"orders":1},{"quantity":550,"price":31.55,"orders":1},{"quantity":1100,"price":31.5,"orders":2},{"quantity":4400,"price":31.45,"orders":3},{"quantity":7150,"price":31.4,"orders":6}],"sell":[{"quantity":1650,"price":31.9,"orders":3},{"quantity":1650,"price":31.95,"orders":3},{"quantity":9350,"price":32.0,"orders":13},{"quantity":550,"price":32.05,"orders":1},{"quantity":1650,"price":32.1,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|87174","symbol":"HDFCBANK25APR1820PE","last_price":31.9,"volume":9029350,"average_price":30.36,"oi":1252900.0,"net_change":-15.6,"total_buy_quantity":120450.0,"total_sell_quantity":216700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.45,"last_trade_time":"1743760799410","oi_day_high":1322200.0,"oi_day_low":629200.0},"NSE_FO:VBL25APR540CE":{"ohlc":{"open":19.8,"high":21.0,"low":15.5,"close":18.1},"depth":{"buy":[{"quantity":1750,"price":18.1,"orders":2},{"quantity":875,"price":18.05,"orders":1},{"quantity":875,"price":18.0,"orders":1},{"quantity":2625,"price":17.85,"orders":1},{"quantity":2625,"price":17.8,"orders":1}],"sell":[{"quantity":875,"price":18.3,"orders":1},{"quantity":875,"price":18.35,"orders":1},{"quantity":875,"price":18.4,"orders":1},{"quantity":875,"price":18.45,"orders":1},{"quantity":1750,"price":18.6,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|156473","symbol":"VBL25APR540CE","last_price":18.1,"volume":685125,"average_price":17.56,"oi":708750.0,"net_change":-4.55,"total_buy_quantity":226625.0,"total_sell_quantity":157500.0,"lower_circuit_limit":1.5,"upper_circuit_limit":43.8,"last_trade_time":"1743760798934","oi_day_high":709625.0,"oi_day_low":633500.0},"NSE_FO:AUROPHARMA25APR1160CE":{"ohlc":{"open":52.6,"high":52.65,"low":15.5,"close":20.0},"depth":{"buy":[{"quantity":550,"price":19.55,"orders":1},{"quantity":550,"price":19.5,"orders":1},{"quantity":550,"price":19.35,"orders":1},{"quantity":3300,"price":19.3,"orders":1},{"quantity":550,"price":19.2,"orders":1}],"sell":[{"quantity":2200,"price":20.0,"orders":2},{"quantity":550,"price":20.1,"orders":1},{"quantity":550,"price":20.35,"orders":1},{"quantity":550,"price":20.4,"orders":1},{"quantity":1650,"price":20.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|91530","symbol":"AUROPHARMA25APR1160CE","last_price":20.0,"volume":2738450,"average_price":24.46,"oi":469700.0,"net_change":-33.0,"total_buy_quantity":217250.0,"total_sell_quantity":174900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.4,"last_trade_time":"1743760787979","oi_day_high":509300.0,"oi_day_low":224400.0},"NSE_FO:BSE25APR4700CE":{"ohlc":{"open":900.0,"high":900.0,"low":822.55,"close":845.0},"depth":{"buy":[{"quantity":250,"price":830.25,"orders":1},{"quantity":125,"price":830.2,"orders":1},{"quantity":250,"price":830.1,"orders":2},{"quantity":250,"price":830.05,"orders":1},{"quantity":250,"price":830.0,"orders":2}],"sell":[{"quantity":250,"price":856.75,"orders":1},{"quantity":250,"price":865.55,"orders":1},{"quantity":1375,"price":865.6,"orders":2},{"quantity":250,"price":877.55,"orders":1},{"quantity":500,"price":877.6,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|72103","symbol":"BSE25APR4700CE","last_price":845.0,"volume":9750,"average_price":851.48,"oi":54750.0,"net_change":-101.2,"total_buy_quantity":16000.0,"total_sell_quantity":11500.0,"lower_circuit_limit":393.1,"upper_circuit_limit":1499.3,"last_trade_time":"1743760746386","oi_day_high":59375.0,"oi_day_low":54750.0},"NSE_FO:ADANIENT25APR2360PE":{"ohlc":{"open":51.0,"high":95.4,"low":50.05,"close":83.7},"depth":{"buy":[{"quantity":2100,"price":79.3,"orders":3},{"quantity":300,"price":79.25,"orders":1},{"quantity":300,"price":79.15,"orders":1},{"quantity":300,"price":79.1,"orders":1},{"quantity":900,"price":76.1,"orders":1}],"sell":[{"quantity":300,"price":87.2,"orders":1},{"quantity":300,"price":87.25,"orders":1},{"quantity":300,"price":87.4,"orders":1},{"quantity":600,"price":87.45,"orders":2},{"quantity":900,"price":94.6,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|85818","symbol":"ADANIENT25APR2360PE","last_price":83.7,"volume":554700,"average_price":77.15,"oi":225600.0,"net_change":37.3,"total_buy_quantity":31500.0,"total_sell_quantity":23100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":228.3,"last_trade_time":"1743760767344","oi_day_high":237900.0,"oi_day_low":199800.0},"NSE_FO:HCLTECH25APR1640PE":{"ohlc":{"open":191.7,"high":215.85,"low":191.7,"close":215.7},"depth":{"buy":[{"quantity":350,"price":210.3,"orders":1},{"quantity":2450,"price":210.25,"orders":1},{"quantity":1400,"price":207.75,"orders":1},{"quantity":1050,"price":207.35,"orders":1},{"quantity":1750,"price":205.9,"orders":1}],"sell":[{"quantity":1050,"price":220.8,"orders":1},{"quantity":350,"price":220.85,"orders":1},{"quantity":1400,"price":220.95,"orders":1},{"quantity":350,"price":221.25,"orders":1},{"quantity":350,"price":221.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|111812","symbol":"HCLTECH25APR1640PE","last_price":215.7,"volume":3500,"average_price":210.92,"oi":106050.0,"net_change":45.75,"total_buy_quantity":32550.0,"total_sell_quantity":37100.0,"lower_circuit_limit":101.85,"upper_circuit_limit":292.0,"last_trade_time":"1743759562433","oi_day_high":106750.0,"oi_day_low":106050.0},"NSE_FO:NYKAA25APR175CE":{"ohlc":{"open":6.0,"high":7.25,"low":5.85,"close":6.85},"depth":{"buy":[{"quantity":8850,"price":6.85,"orders":3},{"quantity":11800,"price":6.8,"orders":3},{"quantity":5900,"price":6.75,"orders":2},{"quantity":5900,"price":6.7,"orders":2},{"quantity":5900,"price":6.65,"orders":2}],"sell":[{"quantity":8850,"price":6.95,"orders":2},{"quantity":14750,"price":7.0,"orders":4},{"quantity":2950,"price":7.05,"orders":1},{"quantity":11800,"price":7.1,"orders":2},{"quantity":14750,"price":7.15,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|135661","symbol":"NYKAA25APR175CE","last_price":6.85,"volume":442500,"average_price":6.37,"oi":489700.0,"net_change":-1.35,"total_buy_quantity":433650.0,"total_sell_quantity":507400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1743760785428","oi_day_high":492650.0,"oi_day_low":418900.0},"NSE_FO:MUTHOOTFIN25APR2340PE":{"ohlc":{"open":53.85,"high":63.4,"low":47.0,"close":56.8},"depth":{"buy":[{"quantity":550,"price":50.35,"orders":2},{"quantity":5225,"price":47.65,"orders":1},{"quantity":2750,"price":45.05,"orders":1},{"quantity":1100,"price":41.6,"orders":1},{"quantity":825,"price":41.3,"orders":1}],"sell":[{"quantity":275,"price":55.0,"orders":1},{"quantity":2750,"price":64.65,"orders":3},{"quantity":5225,"price":65.1,"orders":1},{"quantity":1375,"price":65.55,"orders":1},{"quantity":2750,"price":68.5,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|107104","symbol":"MUTHOOTFIN25APR2340PE","last_price":56.8,"volume":146575,"average_price":54.59,"oi":61600.0,"net_change":9.5,"total_buy_quantity":40150.0,"total_sell_quantity":18425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.6,"last_trade_time":"1743760106646","oi_day_high":63800.0,"oi_day_low":41250.0},"NSE_FO:GODREJPROP25APR2150CE":{"ohlc":{"open":79.85,"high":79.9,"low":37.75,"close":46.35},"depth":{"buy":[{"quantity":225,"price":42.95,"orders":1},{"quantity":225,"price":42.9,"orders":1},{"quantity":225,"price":42.6,"orders":1},{"quantity":225,"price":42.55,"orders":1},{"quantity":225,"price":42.5,"orders":1}],"sell":[{"quantity":450,"price":46.3,"orders":2},{"quantity":225,"price":46.9,"orders":1},{"quantity":450,"price":46.95,"orders":1},{"quantity":450,"price":47.5,"orders":2},{"quantity":225,"price":50.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|84063","symbol":"GODREJPROP25APR2150CE","last_price":46.35,"volume":446175,"average_price":52.92,"oi":114750.0,"net_change":-33.9,"total_buy_quantity":67275.0,"total_sell_quantity":37800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":166.85,"last_trade_time":"1743760787815","oi_day_high":116550.0,"oi_day_low":74475.0},"NSE_FO:DMART25APR4050PE":{"ohlc":{"open":129.95,"high":187.25,"low":107.0,"close":123.4},"depth":{"buy":[{"quantity":300,"price":122.05,"orders":1},{"quantity":300,"price":120.2,"orders":1},{"quantity":150,"price":120.1,"orders":1},{"quantity":450,"price":116.55,"orders":1},{"quantity":300,"price":110.05,"orders":1}],"sell":[{"quantity":150,"price":125.8,"orders":1},{"quantity":300,"price":125.95,"orders":1},{"quantity":450,"price":127.0,"orders":1},{"quantity":450,"price":127.4,"orders":1},{"quantity":450,"price":127.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|80705","symbol":"DMART25APR4050PE","last_price":123.4,"volume":130500,"average_price":142.79,"oi":24000.0,"net_change":25.8,"total_buy_quantity":12000.0,"total_sell_quantity":18900.0,"lower_circuit_limit":15.4,"upper_circuit_limit":345.6,"last_trade_time":"1743760783333","oi_day_high":31950.0,"oi_day_low":24000.0},"NSE_FO:OBEROIRLTY25APR1640CE":{"ohlc":{"open":31.85,"high":33.3,"low":14.75,"close":19.4},"depth":{"buy":[{"quantity":350,"price":19.4,"orders":1},{"quantity":1050,"price":19.0,"orders":1},{"quantity":1050,"price":18.55,"orders":1},{"quantity":350,"price":18.45,"orders":1},{"quantity":700,"price":16.8,"orders":1}],"sell":[{"quantity":350,"price":19.75,"orders":1},{"quantity":350,"price":19.8,"orders":1},{"quantity":700,"price":20.0,"orders":1},{"quantity":1050,"price":20.6,"orders":2},{"quantity":1050,"price":20.7,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|135932","symbol":"OBEROIRLTY25APR1640CE","last_price":19.4,"volume":100800,"average_price":23.22,"oi":59150.0,"net_change":-15.4,"total_buy_quantity":81900.0,"total_sell_quantity":58800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.35,"last_trade_time":"1743760785560","oi_day_high":64750.0,"oi_day_low":53200.0},"NSE_FO:CROMPTON25APR355CE":{"ohlc":{"open":2.65,"high":2.85,"low":2.15,"close":2.5},"depth":{"buy":[{"quantity":1800,"price":2.55,"orders":1},{"quantity":5400,"price":2.5,"orders":3},{"quantity":7200,"price":2.45,"orders":2},{"quantity":3600,"price":2.4,"orders":2},{"quantity":3600,"price":2.35,"orders":2}],"sell":[{"quantity":1800,"price":2.65,"orders":1},{"quantity":5400,"price":2.7,"orders":3},{"quantity":7200,"price":2.75,"orders":2},{"quantity":5400,"price":2.8,"orders":2},{"quantity":1800,"price":2.85,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|76816","symbol":"CROMPTON25APR355CE","last_price":2.5,"volume":277200,"average_price":2.42,"oi":212400.0,"net_change":-1.15,"total_buy_quantity":367200.0,"total_sell_quantity":253800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1743759862111","oi_day_high":212400.0,"oi_day_low":99000.0},"NSE_FO:ANGELONE25APR2300PE":{"ohlc":{"open":96.0,"high":181.3,"low":95.95,"close":148.6},"depth":{"buy":[{"quantity":400,"price":148.35,"orders":1},{"quantity":200,"price":148.3,"orders":1},{"quantity":200,"price":148.05,"orders":1},{"quantity":400,"price":144.8,"orders":1},{"quantity":200,"price":144.75,"orders":1}],"sell":[{"quantity":400,"price":150.0,"orders":1},{"quantity":200,"price":150.05,"orders":1},{"quantity":1000,"price":151.7,"orders":1},{"quantity":400,"price":151.75,"orders":1},{"quantity":400,"price":151.8,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|65928","symbol":"ANGELONE25APR2300PE","last_price":148.6,"volume":384000,"average_price":144.41,"oi":112400.0,"net_change":67.7,"total_buy_quantity":16400.0,"total_sell_quantity":25400.0,"lower_circuit_limit":12.8,"upper_circuit_limit":296.85,"last_trade_time":"1743760774893","oi_day_high":121600.0,"oi_day_low":101800.0},"NSE_FO:DABUR25APR515PE":{"ohlc":{"open":50.6,"high":50.6,"low":50.6,"close":50.6},"depth":{"buy":[{"quantity":1250,"price":50.75,"orders":1},{"quantity":5000,"price":50.7,"orders":1},{"quantity":5000,"price":50.05,"orders":1},{"quantity":12500,"price":49.55,"orders":1},{"quantity":6250,"price":48.95,"orders":1}],"sell":[{"quantity":5000,"price":53.05,"orders":1},{"quantity":1250,"price":53.1,"orders":1},{"quantity":3750,"price":53.35,"orders":1},{"quantity":5000,"price":53.5,"orders":1},{"quantity":6250,"price":53.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|78024","symbol":"DABUR25APR515PE","last_price":50.6,"volume":0,"average_price":0.0,"oi":182500.0,"net_change":0.0,"total_buy_quantity":111250.0,"total_sell_quantity":96250.0,"lower_circuit_limit":28.0,"upper_circuit_limit":68.0,"last_trade_time":"1743659372000","oi_day_high":188750.0,"oi_day_low":181250.0},"NSE_FO:MARICO25APR650PE":{"ohlc":{"open":10.65,"high":12.8,"low":5.2,"close":5.3},"depth":{"buy":[{"quantity":1200,"price":5.05,"orders":1},{"quantity":6000,"price":5.0,"orders":4},{"quantity":1200,"price":4.65,"orders":1},{"quantity":36000,"price":4.15,"orders":1},{"quantity":2400,"price":4.0,"orders":2}],"sell":[{"quantity":1200,"price":5.25,"orders":1},{"quantity":1200,"price":5.4,"orders":1},{"quantity":1200,"price":5.5,"orders":1},{"quantity":1200,"price":5.55,"orders":1},{"quantity":1200,"price":5.6,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|104131","symbol":"MARICO25APR650PE","last_price":5.3,"volume":1177200,"average_price":8.15,"oi":376800.0,"net_change":-5.2,"total_buy_quantity":268800.0,"total_sell_quantity":170400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1743760798273","oi_day_high":376800.0,"oi_day_low":294000.0},"NSE_FO:LODHA25APR1240PE":{"ohlc":{"open":76.55,"high":107.55,"low":76.55,"close":93.65},"depth":{"buy":[{"quantity":450,"price":85.25,"orders":1},{"quantity":450,"price":85.15,"orders":1},{"quantity":1800,"price":83.85,"orders":1},{"quantity":1350,"price":82.85,"orders":1},{"quantity":4500,"price":82.1,"orders":1}],"sell":[{"quantity":900,"price":89.65,"orders":2},{"quantity":450,"price":89.7,"orders":1},{"quantity":450,"price":89.9,"orders":1},{"quantity":1350,"price":95.1,"orders":1},{"quantity":4500,"price":95.2,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|129187","symbol":"LODHA25APR1240PE","last_price":93.65,"volume":20700,"average_price":91.08,"oi":13050.0,"net_change":25.9,"total_buy_quantity":21150.0,"total_sell_quantity":22050.0,"lower_circuit_limit":14.3,"upper_circuit_limit":121.2,"last_trade_time":"1743759339455","oi_day_high":13500.0,"oi_day_low":11250.0},"NSE_FO:BERGEPAINT25APR500PE":{"ohlc":{"open":6.0,"high":10.1,"low":5.25,"close":7.1},"depth":{"buy":[{"quantity":5280,"price":7.05,"orders":3},{"quantity":1320,"price":6.95,"orders":1},{"quantity":2640,"price":6.9,"orders":2},{"quantity":1320,"price":6.7,"orders":1},{"quantity":1320,"price":6.6,"orders":1}],"sell":[{"quantity":2640,"price":7.2,"orders":2},{"quantity":1320,"price":7.3,"orders":1},{"quantity":1320,"price":7.35,"orders":1},{"quantity":1320,"price":7.4,"orders":1},{"quantity":1320,"price":7.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|95203","symbol":"BERGEPAINT25APR500PE","last_price":7.1,"volume":456720,"average_price":7.59,"oi":312840.0,"net_change":-1.1,"total_buy_quantity":293040.0,"total_sell_quantity":252120.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1743760799018","oi_day_high":312840.0,"oi_day_low":261360.0},"NSE_FO:TATAELXSI25APR5400PE":{"ohlc":{"open":368.0,"high":472.5,"low":368.0,"close":429.7},"depth":{"buy":[{"quantity":100,"price":424.3,"orders":1},{"quantity":100,"price":424.25,"orders":1},{"quantity":200,"price":424.05,"orders":1},{"quantity":100,"price":421.65,"orders":1},{"quantity":100,"price":421.6,"orders":1}],"sell":[{"quantity":100,"price":431.65,"orders":1},{"quantity":100,"price":431.7,"orders":1},{"quantity":200,"price":431.95,"orders":1},{"quantity":100,"price":456.0,"orders":1},{"quantity":100,"price":456.05,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|154174","symbol":"TATAELXSI25APR5400PE","last_price":429.7,"volume":4300,"average_price":433.6,"oi":14700.0,"net_change":105.55,"total_buy_quantity":6600.0,"total_sell_quantity":8900.0,"lower_circuit_limit":129.35,"upper_circuit_limit":518.95,"last_trade_time":"1743760771267","oi_day_high":16000.0,"oi_day_low":14700.0},"NSE_FO:COFORGE25APR8100CE":{"ohlc":{"open":32.0,"high":33.35,"low":10.2,"close":13.1},"depth":{"buy":[{"quantity":225,"price":13.35,"orders":1},{"quantity":75,"price":13.3,"orders":1},{"quantity":225,"price":13.05,"orders":1},{"quantity":975,"price":13.0,"orders":2},{"quantity":225,"price":12.85,"orders":1}],"sell":[{"quantity":300,"price":13.7,"orders":2},{"quantity":225,"price":13.75,"orders":1},{"quantity":75,"price":13.8,"orders":1},{"quantity":225,"price":16.55,"orders":1},{"quantity":75,"price":16.6,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|75402","symbol":"COFORGE25APR8100CE","last_price":13.1,"volume":223050,"average_price":17.3,"oi":93900.0,"net_change":-26.7,"total_buy_quantity":75150.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.7,"last_trade_time":"1743760777583","oi_day_high":98100.0,"oi_day_low":85350.0},"NSE_FO:IEX25APR177.5CE":{"ohlc":{"open":7.5,"high":7.5,"low":5.15,"close":6.65},"depth":{"buy":[{"quantity":7500,"price":6.7,"orders":2},{"quantity":15000,"price":6.65,"orders":3},{"quantity":26250,"price":6.6,"orders":4},{"quantity":3750,"price":6.55,"orders":1},{"quantity":3750,"price":6.5,"orders":1}],"sell":[{"quantity":7500,"price":6.85,"orders":2},{"quantity":7500,"price":6.9,"orders":2},{"quantity":15000,"price":6.95,"orders":2},{"quantity":3750,"price":7.0,"orders":1},{"quantity":3750,"price":7.15,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|91828","symbol":"IEX25APR177.5CE","last_price":6.65,"volume":1297500,"average_price":6.24,"oi":570000.0,"net_change":-2.35,"total_buy_quantity":555000.0,"total_sell_quantity":420000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1743760680637","oi_day_high":630000.0,"oi_day_low":405000.0},"NSE_FO:KOTAKBANK25APR2120CE":{"ohlc":{"open":46.95,"high":60.1,"low":43.6,"close":49.0},"depth":{"buy":[{"quantity":1200,"price":48.55,"orders":2},{"quantity":400,"price":48.5,"orders":1},{"quantity":400,"price":48.45,"orders":1},{"quantity":400,"price":48.35,"orders":1},{"quantity":2800,"price":48.3,"orders":1}],"sell":[{"quantity":800,"price":49.45,"orders":2},{"quantity":400,"price":49.55,"orders":1},{"quantity":400,"price":49.6,"orders":1},{"quantity":400,"price":49.7,"orders":1},{"quantity":400,"price":49.75,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|127236","symbol":"KOTAKBANK25APR2120CE","last_price":49.0,"volume":893600,"average_price":49.63,"oi":228800.0,"net_change":-4.45,"total_buy_quantity":62000.0,"total_sell_quantity":62800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.65,"last_trade_time":"1743760766648","oi_day_high":234000.0,"oi_day_low":135200.0},"NSE_FO:LAURUSLABS25APR620PE":{"ohlc":{"open":22.5,"high":64.95,"low":22.5,"close":53.1},"depth":{"buy":[{"quantity":3400,"price":51.35,"orders":2},{"quantity":1700,"price":51.3,"orders":1},{"quantity":3400,"price":50.8,"orders":1},{"quantity":1700,"price":50.75,"orders":1},{"quantity":1700,"price":50.7,"orders":1}],"sell":[{"quantity":1700,"price":52.35,"orders":1},{"quantity":1700,"price":52.4,"orders":1},{"quantity":3400,"price":53.05,"orders":1},{"quantity":1700,"price":53.1,"orders":1},{"quantity":1700,"price":53.2,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|128116","symbol":"LAURUSLABS25APR620PE","last_price":53.1,"volume":1533400,"average_price":41.4,"oi":346800.0,"net_change":31.65,"total_buy_quantity":102000.0,"total_sell_quantity":113900.0,"lower_circuit_limit":1.45,"upper_circuit_limit":108.35,"last_trade_time":"1743760743689","oi_day_high":380800.0,"oi_day_low":297500.0},"NSE_FO:PRESTIGE25APR1200PE":{"ohlc":{"open":59.7,"high":101.45,"low":59.7,"close":88.25},"depth":{"buy":[{"quantity":650,"price":87.15,"orders":2},{"quantity":650,"price":87.05,"orders":1},{"quantity":325,"price":86.8,"orders":1},{"quantity":325,"price":86.15,"orders":1},{"quantity":650,"price":86.05,"orders":1}],"sell":[{"quantity":325,"price":88.2,"orders":1},{"quantity":325,"price":88.25,"orders":1},{"quantity":325,"price":88.85,"orders":1},{"quantity":325,"price":88.9,"orders":1},{"quantity":650,"price":88.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|140396","symbol":"PRESTIGE25APR1200PE","last_price":88.25,"volume":45175,"average_price":78.2,"oi":56225.0,"net_change":37.6,"total_buy_quantity":47450.0,"total_sell_quantity":33475.0,"lower_circuit_limit":2.15,"upper_circuit_limit":182.45,"last_trade_time":"1743760798221","oi_day_high":69225.0,"oi_day_low":56225.0},"NSE_FO:MARUTI25APR11700CE":{"ohlc":{"open":218.0,"high":231.0,"low":98.25,"close":117.0},"depth":{"buy":[{"quantity":50,"price":116.1,"orders":1},{"quantity":50,"price":116.05,"orders":1},{"quantity":50,"price":116.0,"orders":1},{"quantity":50,"price":115.1,"orders":1},{"quantity":50,"price":115.05,"orders":1}],"sell":[{"quantity":50,"price":118.75,"orders":1},{"quantity":50,"price":118.9,"orders":1},{"quantity":50,"price":119.9,"orders":1},{"quantity":50,"price":119.95,"orders":1},{"quantity":50,"price":120.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|104232","symbol":"MARUTI25APR11700CE","last_price":117.0,"volume":422900,"average_price":115.1,"oi":117800.0,"net_change":-109.1,"total_buy_quantity":20250.0,"total_sell_quantity":14050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":481.3,"last_trade_time":"1743760797215","oi_day_high":122700.0,"oi_day_low":53550.0},"NSE_FO:NHPC25APR81CE":{"ohlc":{"open":4.7,"high":4.7,"low":3.95,"close":3.95},"depth":{"buy":[{"quantity":6400,"price":4.2,"orders":1},{"quantity":19200,"price":4.15,"orders":2},{"quantity":96000,"price":3.8,"orders":4},{"quantity":6400,"price":3.75,"orders":1},{"quantity":64000,"price":3.7,"orders":1}],"sell":[{"quantity":12800,"price":4.35,"orders":2},{"quantity":6400,"price":4.4,"orders":1},{"quantity":6400,"price":4.45,"orders":1},{"quantity":12800,"price":4.5,"orders":2},{"quantity":6400,"price":4.55,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|109019","symbol":"NHPC25APR81CE","last_price":3.95,"volume":44800,"average_price":4.41,"oi":236800.0,"net_change":-1.25,"total_buy_quantity":665600.0,"total_sell_quantity":915200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1743754585180","oi_day_high":249600.0,"oi_day_low":230400.0},"NSE_FO:PAGEIND25APR44000PE":{"ohlc":{"open":1400.55,"high":1400.55,"low":1400.55,"close":1400.55},"depth":{"buy":[{"quantity":15,"price":1779.65,"orders":1},{"quantity":60,"price":1779.6,"orders":1},{"quantity":45,"price":1744.1,"orders":1},{"quantity":150,"price":1715.95,"orders":1},{"quantity":45,"price":1688.2,"orders":1}],"sell":[{"quantity":45,"price":2185.65,"orders":1},{"quantity":15,"price":2185.7,"orders":1},{"quantity":150,"price":2187.35,"orders":3},{"quantity":75,"price":2209.85,"orders":1},{"quantity":150,"price":2250.9,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|137041","symbol":"PAGEIND25APR44000PE","last_price":1400.55,"volume":0,"average_price":0.0,"oi":60.0,"net_change":0.0,"total_buy_quantity":540.0,"total_sell_quantity":585.0,"lower_circuit_limit":148.55,"upper_circuit_limit":4103.6,"last_trade_time":"1743663226000","oi_day_high":60.0,"oi_day_low":60.0},"NSE_FO:UPL25APR660CE":{"ohlc":{"open":14.25,"high":17.0,"low":7.8,"close":9.55},"depth":{"buy":[{"quantity":2710,"price":9.5,"orders":2},{"quantity":4065,"price":9.45,"orders":2},{"quantity":4065,"price":9.4,"orders":2},{"quantity":1355,"price":9.35,"orders":1},{"quantity":1355,"price":9.3,"orders":1}],"sell":[{"quantity":1355,"price":9.7,"orders":1},{"quantity":6775,"price":9.75,"orders":3},{"quantity":1355,"price":9.8,"orders":1},{"quantity":1355,"price":9.85,"orders":1},{"quantity":1355,"price":9.9,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|156389","symbol":"UPL25APR660CE","last_price":9.55,"volume":1998625,"average_price":12.1,"oi":1159880.0,"net_change":-5.75,"total_buy_quantity":463410.0,"total_sell_quantity":292680.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1743760774741","oi_day_high":1208660.0,"oi_day_low":1123295.0},"NSE_FO:BHARTIARTL25APR1720CE":{"ohlc":{"open":48.4,"high":63.5,"low":42.3,"close":43.65},"depth":{"buy":[{"quantity":475,"price":43.05,"orders":1},{"quantity":475,"price":43.0,"orders":1},{"quantity":475,"price":42.5,"orders":1},{"quantity":950,"price":42.45,"orders":1},{"quantity":950,"price":41.45,"orders":1}],"sell":[{"quantity":475,"price":43.7,"orders":1},{"quantity":475,"price":43.75,"orders":1},{"quantity":475,"price":43.8,"orders":1},{"quantity":475,"price":43.85,"orders":1},{"quantity":950,"price":44.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|95655","symbol":"BHARTIARTL25APR1720CE","last_price":43.65,"volume":543875,"average_price":51.0,"oi":369550.0,"net_change":-3.85,"total_buy_quantity":38475.0,"total_sell_quantity":63650.0,"lower_circuit_limit":1.05,"upper_circuit_limit":93.95,"last_trade_time":"1743760739033","oi_day_high":369550.0,"oi_day_low":316350.0},"NSE_FO:DELHIVERY25APR255CE":{"ohlc":{"open":10.55,"high":15.0,"low":8.0,"close":14.2},"depth":{"buy":[{"quantity":3050,"price":14.15,"orders":1},{"quantity":1525,"price":14.05,"orders":1},{"quantity":3050,"price":14.0,"orders":1},{"quantity":3050,"price":13.95,"orders":1},{"quantity":3050,"price":13.9,"orders":1}],"sell":[{"quantity":1525,"price":14.55,"orders":1},{"quantity":1525,"price":14.6,"orders":1},{"quantity":3050,"price":14.75,"orders":1},{"quantity":1525,"price":14.8,"orders":1},{"quantity":3050,"price":15.6,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|78846","symbol":"DELHIVERY25APR255CE","last_price":14.2,"volume":899750,"average_price":10.16,"oi":393450.0,"net_change":-1.35,"total_buy_quantity":271450.0,"total_sell_quantity":91500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1743760796707","oi_day_high":414800.0,"oi_day_low":147925.0},"NSE_FO:JUBLFOOD25APR670PE":{"ohlc":{"open":14.05,"high":21.2,"low":14.05,"close":15.6},"depth":{"buy":[{"quantity":1250,"price":15.3,"orders":1},{"quantity":2500,"price":15.25,"orders":1},{"quantity":1250,"price":15.2,"orders":1},{"quantity":2500,"price":13.5,"orders":1},{"quantity":3750,"price":13.45,"orders":1}],"sell":[{"quantity":1250,"price":15.75,"orders":1},{"quantity":1250,"price":15.8,"orders":1},{"quantity":1250,"price":16.25,"orders":1},{"quantity":1250,"price":16.6,"orders":1},{"quantity":2500,"price":16.75,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|99166","symbol":"JUBLFOOD25APR670PE","last_price":15.6,"volume":603750,"average_price":17.82,"oi":297500.0,"net_change":3.4,"total_buy_quantity":150000.0,"total_sell_quantity":160000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1743760752878","oi_day_high":307500.0,"oi_day_low":270000.0},"NSE_FO:NTPC25APR360CE":{"ohlc":{"open":7.55,"high":8.0,"low":3.95,"close":4.5},"depth":{"buy":[{"quantity":16500,"price":4.45,"orders":9},{"quantity":21000,"price":4.4,"orders":12},{"quantity":15000,"price":4.35,"orders":8},{"quantity":40500,"price":4.3,"orders":11},{"quantity":18000,"price":4.25,"orders":7}],"sell":[{"quantity":12000,"price":4.55,"orders":7},{"quantity":37500,"price":4.6,"orders":16},{"quantity":16500,"price":4.65,"orders":9},{"quantity":10500,"price":4.7,"orders":5},{"quantity":16500,"price":4.75,"orders":5}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|135401","symbol":"NTPC25APR360CE","last_price":4.5,"volume":13783500,"average_price":5.45,"oi":6468000.0,"net_change":-3.15,"total_buy_quantity":580500.0,"total_sell_quantity":1306500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1743760792278","oi_day_high":6634500.0,"oi_day_low":4881000.0},"NSE_FO:GRANULES25APR490CE":{"ohlc":{"open":15.5,"high":15.65,"low":5.45,"close":5.85},"depth":{"buy":[{"quantity":1000,"price":5.8,"orders":1},{"quantity":3000,"price":5.75,"orders":2},{"quantity":3000,"price":5.7,"orders":2},{"quantity":5000,"price":5.65,"orders":3},{"quantity":1000,"price":5.6,"orders":1}],"sell":[{"quantity":1000,"price":6.05,"orders":1},{"quantity":1000,"price":6.1,"orders":1},{"quantity":1000,"price":6.15,"orders":1},{"quantity":1000,"price":6.2,"orders":1},{"quantity":1000,"price":6.25,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|84226","symbol":"GRANULES25APR490CE","last_price":5.85,"volume":890000,"average_price":8.1,"oi":369000.0,"net_change":-12.35,"total_buy_quantity":202000.0,"total_sell_quantity":197000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1743760784835","oi_day_high":377000.0,"oi_day_low":248000.0},"NSE_FO:SAIL25APR115PE":{"ohlc":{"open":3.0,"high":5.9,"low":2.95,"close":5.5},"depth":{"buy":[{"quantity":24000,"price":5.45,"orders":5},{"quantity":24000,"price":5.4,"orders":6},{"quantity":24000,"price":5.35,"orders":5},{"quantity":32000,"price":5.3,"orders":4},{"quantity":16000,"price":5.25,"orders":3}],"sell":[{"quantity":8000,"price":5.5,"orders":2},{"quantity":20000,"price":5.55,"orders":4},{"quantity":28000,"price":5.6,"orders":4},{"quantity":20000,"price":5.65,"orders":4},{"quantity":12000,"price":5.7,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|141844","symbol":"SAIL25APR115PE","last_price":5.5,"volume":11704000,"average_price":4.59,"oi":2812000.0,"net_change":3.0,"total_buy_quantity":1180000.0,"total_sell_quantity":424000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1743760789589","oi_day_high":4012000.0,"oi_day_low":2644000.0},"NSE_FO:TATASTEEL25APR155PE":{"ohlc":{"open":4.55,"high":14.9,"low":4.55,"close":14.55},"depth":{"buy":[{"quantity":5500,"price":14.15,"orders":1},{"quantity":22000,"price":13.9,"orders":1},{"quantity":55000,"price":13.7,"orders":1},{"quantity":16500,"price":13.6,"orders":1},{"quantity":27500,"price":13.25,"orders":1}],"sell":[{"quantity":5500,"price":14.65,"orders":1},{"quantity":11000,"price":14.7,"orders":2},{"quantity":11000,"price":14.75,"orders":2},{"quantity":5500,"price":14.8,"orders":1},{"quantity":38500,"price":14.95,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|129198","symbol":"TATASTEEL25APR155PE","last_price":14.55,"volume":6792500,"average_price":9.47,"oi":3608000.0,"net_change":10.5,"total_buy_quantity":671000.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1743760342816","oi_day_high":5021500.0,"oi_day_low":3580500.0},"NSE_FO:PNB25APR96CE":{"ohlc":{"open":4.75,"high":4.75,"low":3.0,"close":3.45},"depth":{"buy":[{"quantity":64000,"price":3.35,"orders":6},{"quantity":120000,"price":3.3,"orders":10},{"quantity":320000,"price":3.25,"orders":8},{"quantity":48000,"price":3.2,"orders":5},{"quantity":48000,"price":3.15,"orders":4}],"sell":[{"quantity":40000,"price":3.45,"orders":5},{"quantity":40000,"price":3.5,"orders":4},{"quantity":48000,"price":3.55,"orders":4},{"quantity":16000,"price":3.6,"orders":2},{"quantity":24000,"price":3.65,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|139483","symbol":"PNB25APR96CE","last_price":3.45,"volume":2680000,"average_price":3.63,"oi":2344000.0,"net_change":-1.35,"total_buy_quantity":1352000.0,"total_sell_quantity":1112000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1743760799134","oi_day_high":2416000.0,"oi_day_low":2152000.0},"NSE_FO:SYNGENE25APR720PE":{"ohlc":{"open":14.25,"high":29.55,"low":14.25,"close":20.5},"depth":{"buy":[{"quantity":1000,"price":20.5,"orders":1},{"quantity":1000,"price":20.45,"orders":1},{"quantity":1000,"price":20.35,"orders":1},{"quantity":1000,"price":20.15,"orders":1},{"quantity":1000,"price":19.5,"orders":1}],"sell":[{"quantity":1000,"price":20.85,"orders":1},{"quantity":1000,"price":21.2,"orders":1},{"quantity":1000,"price":21.25,"orders":1},{"quantity":3000,"price":21.3,"orders":1},{"quantity":1000,"price":21.35,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|153716","symbol":"SYNGENE25APR720PE","last_price":20.5,"volume":443000,"average_price":22.42,"oi":121000.0,"net_change":8.5,"total_buy_quantity":145000.0,"total_sell_quantity":178000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.25,"last_trade_time":"1743760746980","oi_day_high":129000.0,"oi_day_low":66000.0},"NSE_FO:PFC25APR420PE":{"ohlc":{"open":14.45,"high":23.95,"low":12.9,"close":20.85},"depth":{"buy":[{"quantity":1300,"price":20.65,"orders":1},{"quantity":1300,"price":20.6,"orders":1},{"quantity":1300,"price":20.55,"orders":1},{"quantity":1300,"price":20.5,"orders":1},{"quantity":1300,"price":20.45,"orders":1}],"sell":[{"quantity":1300,"price":20.8,"orders":1},{"quantity":2600,"price":20.85,"orders":2},{"quantity":1300,"price":20.9,"orders":1},{"quantity":3900,"price":20.95,"orders":2},{"quantity":1300,"price":21.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|138149","symbol":"PFC25APR420PE","last_price":20.85,"volume":2449200,"average_price":18.04,"oi":2068300.0,"net_change":8.0,"total_buy_quantity":162500.0,"total_sell_quantity":197600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1743760770799","oi_day_high":2173600.0,"oi_day_low":2038400.0},"NSE_FO:CDSL25APR1180CE":{"ohlc":{"open":55.55,"high":59.35,"low":36.1,"close":42.55},"depth":{"buy":[{"quantity":350,"price":42.2,"orders":1},{"quantity":1050,"price":42.1,"orders":2},{"quantity":1050,"price":42.05,"orders":1},{"quantity":700,"price":42.0,"orders":2},{"quantity":350,"price":41.95,"orders":1}],"sell":[{"quantity":350,"price":42.7,"orders":1},{"quantity":700,"price":42.75,"orders":2},{"quantity":350,"price":42.8,"orders":1},{"quantity":700,"price":42.85,"orders":2},{"quantity":350,"price":43.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|73165","symbol":"CDSL25APR1180CE","last_price":42.55,"volume":624400,"average_price":43.88,"oi":178850.0,"net_change":-24.95,"total_buy_quantity":91350.0,"total_sell_quantity":51100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.5,"last_trade_time":"1743760796200","oi_day_high":180600.0,"oi_day_low":129500.0},"NSE_FO:POWERGRID25APR295CE":{"ohlc":{"open":9.55,"high":10.4,"low":5.9,"close":6.45},"depth":{"buy":[{"quantity":3600,"price":6.4,"orders":2},{"quantity":10800,"price":6.35,"orders":5},{"quantity":14400,"price":6.3,"orders":4},{"quantity":9000,"price":6.25,"orders":4},{"quantity":9000,"price":6.2,"orders":4}],"sell":[{"quantity":3600,"price":6.5,"orders":2},{"quantity":10800,"price":6.55,"orders":3},{"quantity":7200,"price":6.6,"orders":3},{"quantity":9000,"price":6.65,"orders":4},{"quantity":1800,"price":6.7,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|118428","symbol":"POWERGRID25APR295CE","last_price":6.45,"volume":3555000,"average_price":7.47,"oi":1308600.0,"net_change":-2.9,"total_buy_quantity":414000.0,"total_sell_quantity":469800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1743760789044","oi_day_high":1474200.0,"oi_day_low":1283400.0},"NSE_FO:ADANIPORTS25APR1200CE":{"ohlc":{"open":34.0,"high":35.0,"low":12.8,"close":14.1},"depth":{"buy":[{"quantity":1200,"price":13.65,"orders":2},{"quantity":1600,"price":13.6,"orders":4},{"quantity":800,"price":13.55,"orders":1},{"quantity":400,"price":13.5,"orders":1},{"quantity":800,"price":13.25,"orders":1}],"sell":[{"quantity":400,"price":14.1,"orders":1},{"quantity":4800,"price":14.2,"orders":3},{"quantity":800,"price":14.35,"orders":1},{"quantity":400,"price":14.4,"orders":1},{"quantity":800,"price":14.55,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|86417","symbol":"ADANIPORTS25APR1200CE","last_price":14.1,"volume":2786000,"average_price":19.94,"oi":1911200.0,"net_change":-20.6,"total_buy_quantity":306800.0,"total_sell_quantity":350400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.05,"last_trade_time":"1743760798208","oi_day_high":1959600.0,"oi_day_low":1586800.0},"NSE_FO:MRF25APR113500PE":{"ohlc":{"open":2000.0,"high":2500.0,"low":2000.0,"close":2336.05},"depth":{"buy":[{"quantity":130,"price":2022.2,"orders":1},{"quantity":5,"price":1805.5,"orders":1},{"quantity":15,"price":1626.0,"orders":1},{"quantity":50,"price":1408.3,"orders":1},{"quantity":15,"price":1397.35,"orders":1}],"sell":[{"quantity":5,"price":2542.5,"orders":1},{"quantity":5,"price":2600.0,"orders":1},{"quantity":100,"price":2804.45,"orders":1},{"quantity":50,"price":2910.45,"orders":3},{"quantity":25,"price":2961.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|106522","symbol":"MRF25APR113500PE","last_price":2336.05,"volume":375,"average_price":2445.01,"oi":235.0,"net_change":400.9,"total_buy_quantity":3190.0,"total_sell_quantity":460.0,"lower_circuit_limit":0.05,"upper_circuit_limit":3133.55,"last_trade_time":"1743760187527","oi_day_high":235.0,"oi_day_low":45.0},"NSE_FO:POLYCAB25APR5200CE":{"ohlc":{"open":175.55,"high":175.55,"low":87.0,"close":90.4},"depth":{"buy":[{"quantity":250,"price":104.0,"orders":1},{"quantity":375,"price":103.95,"orders":2},{"quantity":125,"price":103.9,"orders":1},{"quantity":1375,"price":103.15,"orders":1},{"quantity":125,"price":103.1,"orders":1}],"sell":[{"quantity":125,"price":106.05,"orders":1},{"quantity":250,"price":106.1,"orders":2},{"quantity":125,"price":106.95,"orders":1},{"quantity":250,"price":107.0,"orders":2},{"quantity":125,"price":108.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|139813","symbol":"POLYCAB25APR5200CE","last_price":90.4,"volume":356250,"average_price":114.73,"oi":148250.0,"net_change":-96.15,"total_buy_quantity":46500.0,"total_sell_quantity":38000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":409.55,"last_trade_time":"1743760794322","oi_day_high":159750.0,"oi_day_low":98250.0},"NSE_FO:AARTIIND25APR395CE":{"ohlc":{"open":16.4,"high":16.4,"low":5.0,"close":5.45},"depth":{"buy":[{"quantity":4000,"price":5.45,"orders":3},{"quantity":3000,"price":5.4,"orders":2},{"quantity":3000,"price":5.35,"orders":2},{"quantity":7000,"price":5.3,"orders":3},{"quantity":7000,"price":5.25,"orders":3}],"sell":[{"quantity":1000,"price":5.6,"orders":1},{"quantity":2000,"price":5.65,"orders":1},{"quantity":1000,"price":5.7,"orders":1},{"quantity":1000,"price":5.75,"orders":1},{"quantity":1000,"price":5.8,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|63326","symbol":"AARTIIND25APR395CE","last_price":5.45,"volume":267000,"average_price":8.33,"oi":158000.0,"net_change":-10.3,"total_buy_quantity":275000.0,"total_sell_quantity":229000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1743760745346","oi_day_high":162000.0,"oi_day_low":132000.0},"NSE_FO:LICHSGFIN25APR570PE":{"ohlc":{"open":13.2,"high":22.75,"low":13.0,"close":19.0},"depth":{"buy":[{"quantity":1000,"price":18.7,"orders":1},{"quantity":1000,"price":18.65,"orders":1},{"quantity":1000,"price":18.4,"orders":1},{"quantity":1000,"price":18.3,"orders":1},{"quantity":2000,"price":18.25,"orders":2}],"sell":[{"quantity":1000,"price":19.2,"orders":1},{"quantity":2000,"price":19.25,"orders":2},{"quantity":1000,"price":19.3,"orders":1},{"quantity":1000,"price":19.35,"orders":1},{"quantity":1000,"price":19.65,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|100873","symbol":"LICHSGFIN25APR570PE","last_price":19.0,"volume":560000,"average_price":17.22,"oi":349000.0,"net_change":6.1,"total_buy_quantity":179000.0,"total_sell_quantity":146000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1743760760661","oi_day_high":349000.0,"oi_day_low":315000.0},"NSE_FO:TATAMOTORS25APR670PE":{"ohlc":{"open":29.9,"high":62.05,"low":28.85,"close":56.75},"depth":{"buy":[{"quantity":550,"price":56.45,"orders":1},{"quantity":1100,"price":56.3,"orders":2},{"quantity":2200,"price":56.05,"orders":2},{"quantity":2750,"price":56.0,"orders":1},{"quantity":1650,"price":55.1,"orders":1}],"sell":[{"quantity":550,"price":57.0,"orders":1},{"quantity":550,"price":57.85,"orders":1},{"quantity":1650,"price":57.9,"orders":1},{"quantity":550,"price":57.95,"orders":1},{"quantity":1650,"price":58.2,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|127979","symbol":"TATAMOTORS25APR670PE","last_price":56.75,"volume":837100,"average_price":47.11,"oi":2003650.0,"net_change":30.35,"total_buy_quantity":87450.0,"total_sell_quantity":80300.0,"lower_circuit_limit":4.75,"upper_circuit_limit":97.5,"last_trade_time":"1743760775453","oi_day_high":2274250.0,"oi_day_low":2003650.0},"NSE_FO:ASTRAL25APR1300PE":{"ohlc":{"open":16.2,"high":25.0,"low":15.05,"close":19.55},"depth":{"buy":[{"quantity":734,"price":19.35,"orders":2},{"quantity":367,"price":19.0,"orders":1},{"quantity":367,"price":18.2,"orders":1},{"quantity":367,"price":17.25,"orders":1},{"quantity":11010,"price":17.2,"orders":1}],"sell":[{"quantity":734,"price":19.65,"orders":2},{"quantity":367,"price":20.65,"orders":1},{"quantity":367,"price":20.7,"orders":1},{"quantity":367,"price":20.75,"orders":1},{"quantity":367,"price":20.85,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|67719","symbol":"ASTRAL25APR1300PE","last_price":19.55,"volume":212860,"average_price":20.15,"oi":145699.0,"net_change":4.85,"total_buy_quantity":92484.0,"total_sell_quantity":51380.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1743760795819","oi_day_high":145699.0,"oi_day_low":133588.0},"NSE_FO:GMRAIRPORT25APR76PE":{"ohlc":{"open":0.45,"high":0.9,"low":0.45,"close":0.8},"depth":{"buy":[{"quantity":22500,"price":0.75,"orders":2},{"quantity":39375,"price":0.7,"orders":6},{"quantity":11250,"price":0.65,"orders":2},{"quantity":11250,"price":0.6,"orders":1},{"quantity":22500,"price":0.55,"orders":2}],"sell":[{"quantity":101250,"price":0.8,"orders":5},{"quantity":95625,"price":0.85,"orders":4},{"quantity":106875,"price":0.9,"orders":5},{"quantity":90000,"price":0.95,"orders":4},{"quantity":84375,"price":1.0,"orders":5}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|108643","symbol":"GMRAIRPORT25APR76PE","last_price":0.8,"volume":1479375,"average_price":0.75,"oi":877500.0,"net_change":0.25,"total_buy_quantity":1901250.0,"total_sell_quantity":1608750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1743760352100","oi_day_high":1175625.0,"oi_day_low":832500.0},"NSE_FO:APOLLOTYRE25APR430CE":{"ohlc":{"open":9.3,"high":9.35,"low":3.5,"close":3.85},"depth":{"buy":[{"quantity":13600,"price":3.75,"orders":6},{"quantity":10200,"price":3.7,"orders":4},{"quantity":8500,"price":3.65,"orders":4},{"quantity":10200,"price":3.6,"orders":4},{"quantity":3400,"price":3.55,"orders":2}],"sell":[{"quantity":8500,"price":3.9,"orders":5},{"quantity":17000,"price":3.95,"orders":6},{"quantity":5100,"price":4.0,"orders":3},{"quantity":8500,"price":4.05,"orders":4},{"quantity":6800,"price":4.1,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|66866","symbol":"APOLLOTYRE25APR430CE","last_price":3.85,"volume":1077800,"average_price":5.49,"oi":578000.0,"net_change":-5.4,"total_buy_quantity":363800.0,"total_sell_quantity":362100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1743760785816","oi_day_high":583100.0,"oi_day_low":442000.0},"NSE_FO:UNIONBANK25APR125PE":{"ohlc":{"open":2.25,"high":7.05,"low":1.9,"close":6.0},"depth":{"buy":[{"quantity":13275,"price":5.65,"orders":3},{"quantity":4425,"price":5.6,"orders":1},{"quantity":22125,"price":5.5,"orders":2},{"quantity":4425,"price":5.45,"orders":1},{"quantity":4425,"price":5.4,"orders":1}],"sell":[{"quantity":8850,"price":6.05,"orders":1},{"quantity":4425,"price":6.15,"orders":1},{"quantity":4425,"price":6.25,"orders":1},{"quantity":4425,"price":6.3,"orders":1},{"quantity":48675,"price":6.35,"orders":4}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|137708","symbol":"UNIONBANK25APR125PE","last_price":6.0,"volume":7323375,"average_price":4.2,"oi":2084175.0,"net_change":3.65,"total_buy_quantity":668175.0,"total_sell_quantity":531000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1743760767410","oi_day_high":2464725.0,"oi_day_low":1128375.0},"NSE_FO:MCX25APR5200PE":{"ohlc":{"open":145.45,"high":303.7,"low":144.2,"close":270.15},"depth":{"buy":[{"quantity":200,"price":267.55,"orders":1},{"quantity":300,"price":266.4,"orders":2},{"quantity":200,"price":266.35,"orders":1},{"quantity":200,"price":266.3,"orders":1},{"quantity":200,"price":254.0,"orders":1}],"sell":[{"quantity":200,"price":272.45,"orders":1},{"quantity":200,"price":273.85,"orders":1},{"quantity":100,"price":273.9,"orders":1},{"quantity":200,"price":300.95,"orders":1},{"quantity":100,"price":301.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|132019","symbol":"MCX25APR5200PE","last_price":270.15,"volume":196000,"average_price":230.45,"oi":57500.0,"net_change":125.45,"total_buy_quantity":15700.0,"total_sell_quantity":11500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":605.3,"last_trade_time":"1743760779713","oi_day_high":75000.0,"oi_day_low":57500.0},"NSE_FO:ICICIBANK25APR1340PE":{"ohlc":{"open":30.8,"high":36.0,"low":26.9,"close":28.65},"depth":{"buy":[{"quantity":2100,"price":28.6,"orders":2},{"quantity":1400,"price":28.55,"orders":2},{"quantity":2100,"price":28.5,"orders":3},{"quantity":1400,"price":28.45,"orders":2},{"quantity":1400,"price":28.4,"orders":2}],"sell":[{"quantity":1400,"price":28.85,"orders":2},{"quantity":700,"price":28.9,"orders":1},{"quantity":2100,"price":28.95,"orders":3},{"quantity":2100,"price":29.0,"orders":3},{"quantity":1400,"price":29.05,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|116724","symbol":"ICICIBANK25APR1340PE","last_price":28.65,"volume":2016700,"average_price":30.11,"oi":1119300.0,"net_change":-2.55,"total_buy_quantity":112700.0,"total_sell_quantity":123200.0,"lower_circuit_limit":6.15,"upper_circuit_limit":56.25,"last_trade_time":"1743760796027","oi_day_high":1124200.0,"oi_day_low":840700.0},"NSE_FO:IGL25APR195CE":{"ohlc":{"open":10.25,"high":10.55,"low":6.4,"close":7.7},"depth":{"buy":[{"quantity":11000,"price":7.7,"orders":3},{"quantity":11000,"price":7.65,"orders":3},{"quantity":2750,"price":7.6,"orders":1},{"quantity":13750,"price":7.55,"orders":3},{"quantity":2750,"price":7.5,"orders":1}],"sell":[{"quantity":5500,"price":7.85,"orders":2},{"quantity":2750,"price":7.9,"orders":1},{"quantity":2750,"price":7.95,"orders":1},{"quantity":2750,"price":8.0,"orders":1},{"quantity":2750,"price":8.05,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|118880","symbol":"IGL25APR195CE","last_price":7.7,"volume":891000,"average_price":7.78,"oi":453750.0,"net_change":-6.0,"total_buy_quantity":511500.0,"total_sell_quantity":349250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.7,"last_trade_time":"1743760782398","oi_day_high":453750.0,"oi_day_low":385000.0},"NSE_FO:CYIENT25APR1280PE":{"ohlc":{"open":108.85,"high":131.05,"low":108.85,"close":121.65},"depth":{"buy":[{"quantity":300,"price":118.55,"orders":1},{"quantity":300,"price":118.5,"orders":1},{"quantity":300,"price":118.4,"orders":1},{"quantity":600,"price":118.1,"orders":1},{"quantity":300,"price":117.3,"orders":1}],"sell":[{"quantity":300,"price":124.4,"orders":1},{"quantity":300,"price":124.45,"orders":1},{"quantity":900,"price":126.6,"orders":1},{"quantity":1500,"price":126.9,"orders":1},{"quantity":2100,"price":126.95,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|102442","symbol":"CYIENT25APR1280PE","last_price":121.65,"volume":3000,"average_price":118.79,"oi":7200.0,"net_change":30.65,"total_buy_quantity":35100.0,"total_sell_quantity":29100.0,"lower_circuit_limit":24.55,"upper_circuit_limit":241.7,"last_trade_time":"1743759664943","oi_day_high":7500.0,"oi_day_low":7200.0},"NSE_FO:OIL25APR390PE":{"ohlc":{"open":24.6,"high":37.5,"low":20.05,"close":34.2},"depth":{"buy":[{"quantity":1075,"price":34.5,"orders":1},{"quantity":1075,"price":34.45,"orders":1},{"quantity":1075,"price":34.25,"orders":1},{"quantity":1075,"price":34.05,"orders":1},{"quantity":2150,"price":33.7,"orders":2}],"sell":[{"quantity":1075,"price":35.0,"orders":1},{"quantity":2150,"price":35.05,"orders":1},{"quantity":2150,"price":35.35,"orders":1},{"quantity":2150,"price":35.65,"orders":1},{"quantity":2150,"price":35.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|111259","symbol":"OIL25APR390PE","last_price":34.2,"volume":159100,"average_price":27.89,"oi":120400.0,"net_change":17.45,"total_buy_quantity":126850.0,"total_sell_quantity":145125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.65,"last_trade_time":"1743760296967","oi_day_high":147275.0,"oi_day_low":120400.0},"NSE_FO:INDIANB25APR550PE":{"ohlc":{"open":17.4,"high":24.4,"low":17.4,"close":21.45},"depth":{"buy":[{"quantity":2850,"price":21.25,"orders":2},{"quantity":950,"price":21.1,"orders":1},{"quantity":950,"price":20.9,"orders":1},{"quantity":1900,"price":20.75,"orders":1},{"quantity":2850,"price":20.7,"orders":1}],"sell":[{"quantity":1900,"price":21.7,"orders":2},{"quantity":1900,"price":22.0,"orders":1},{"quantity":1900,"price":22.05,"orders":1},{"quantity":1900,"price":22.5,"orders":1},{"quantity":2850,"price":22.55,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|93380","symbol":"INDIANB25APR550PE","last_price":21.45,"volume":140600,"average_price":21.01,"oi":99750.0,"net_change":2.95,"total_buy_quantity":120650.0,"total_sell_quantity":70300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1743760758974","oi_day_high":139650.0,"oi_day_low":98800.0},"NSE_FO:COALINDIA25APR395CE":{"ohlc":{"open":9.85,"high":10.4,"low":4.35,"close":5.1},"depth":{"buy":[{"quantity":4200,"price":5.15,"orders":3},{"quantity":16800,"price":5.1,"orders":6},{"quantity":10500,"price":5.05,"orders":6},{"quantity":4200,"price":5.0,"orders":4},{"quantity":15750,"price":4.95,"orders":8}],"sell":[{"quantity":2100,"price":5.25,"orders":2},{"quantity":4200,"price":5.3,"orders":3},{"quantity":2100,"price":5.35,"orders":2},{"quantity":17850,"price":5.4,"orders":5},{"quantity":1050,"price":5.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|75114","symbol":"COALINDIA25APR395CE","last_price":5.1,"volume":2820300,"average_price":6.0,"oi":626850.0,"net_change":-5.65,"total_buy_quantity":373800.0,"total_sell_quantity":286650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1743760773700","oi_day_high":670950.0,"oi_day_low":350700.0},"NSE_FO:HAL25APR4150CE":{"ohlc":{"open":270.1,"high":282.0,"low":185.65,"close":201.0},"depth":{"buy":[{"quantity":150,"price":200.35,"orders":1},{"quantity":150,"price":200.3,"orders":1},{"quantity":300,"price":200.05,"orders":1},{"quantity":150,"price":198.8,"orders":1},{"quantity":300,"price":198.75,"orders":1}],"sell":[{"quantity":300,"price":201.95,"orders":1},{"quantity":150,"price":202.9,"orders":1},{"quantity":150,"price":202.95,"orders":1},{"quantity":150,"price":203.0,"orders":1},{"quantity":150,"price":204.7,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|85332","symbol":"HAL25APR4150CE","last_price":201.0,"volume":73350,"average_price":212.99,"oi":103050.0,"net_change":-64.75,"total_buy_quantity":15000.0,"total_sell_quantity":22200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":480.4,"last_trade_time":"1743760795098","oi_day_high":103950.0,"oi_day_low":89250.0},"NSE_FO:IRFC25APR125PE":{"ohlc":{"open":3.0,"high":5.35,"low":3.0,"close":4.75},"depth":{"buy":[{"quantity":14100,"price":4.4,"orders":4},{"quantity":14100,"price":4.35,"orders":4},{"quantity":14100,"price":4.3,"orders":4},{"quantity":7050,"price":4.25,"orders":2},{"quantity":7050,"price":4.2,"orders":2}],"sell":[{"quantity":14100,"price":4.55,"orders":4},{"quantity":14100,"price":4.6,"orders":4},{"quantity":14100,"price":4.65,"orders":4},{"quantity":14100,"price":4.7,"orders":4},{"quantity":14100,"price":4.75,"orders":4}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|123474","symbol":"IRFC25APR125PE","last_price":4.75,"volume":3732975,"average_price":4.39,"oi":2153775.0,"net_change":1.9,"total_buy_quantity":807225.0,"total_sell_quantity":842475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1743760616598","oi_day_high":2354700.0,"oi_day_low":2150250.0},"NSE_FO:NATIONALUM25APR180PE":{"ohlc":{"open":12.0,"high":23.85,"low":12.0,"close":22.6},"depth":{"buy":[{"quantity":3750,"price":22.7,"orders":1},{"quantity":3750,"price":22.65,"orders":1},{"quantity":3750,"price":22.55,"orders":1},{"quantity":3750,"price":22.5,"orders":1},{"quantity":7500,"price":22.45,"orders":2}],"sell":[{"quantity":3750,"price":22.85,"orders":1},{"quantity":3750,"price":22.9,"orders":1},{"quantity":3750,"price":22.95,"orders":1},{"quantity":3750,"price":23.05,"orders":1},{"quantity":7500,"price":23.1,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|52773","symbol":"NATIONALUM25APR180PE","last_price":22.6,"volume":1230000,"average_price":19.12,"oi":2553750.0,"net_change":12.2,"total_buy_quantity":438750.0,"total_sell_quantity":326250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1743760740003","oi_day_high":2928750.0,"oi_day_low":2550000.0},"NSE_FO:ABCAPITAL25APR185CE":{"ohlc":{"open":9.8,"high":10.65,"low":7.1,"close":8.3},"depth":{"buy":[{"quantity":10800,"price":8.35,"orders":3},{"quantity":2700,"price":8.25,"orders":1},{"quantity":5400,"price":8.2,"orders":2},{"quantity":2700,"price":8.15,"orders":1},{"quantity":2700,"price":8.1,"orders":1}],"sell":[{"quantity":8100,"price":8.5,"orders":3},{"quantity":2700,"price":8.55,"orders":1},{"quantity":2700,"price":8.6,"orders":1},{"quantity":2700,"price":8.65,"orders":1},{"quantity":2700,"price":8.7,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|83774","symbol":"ABCAPITAL25APR185CE","last_price":8.3,"volume":861300,"average_price":8.5,"oi":1552500.0,"net_change":-3.1,"total_buy_quantity":332100.0,"total_sell_quantity":607500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1743760750344","oi_day_high":1622700.0,"oi_day_low":1506600.0},"NSE_FO:TITAGARH25APR820CE":{"ohlc":{"open":43.4,"high":43.4,"low":23.55,"close":26.1},"depth":{"buy":[{"quantity":625,"price":25.75,"orders":1},{"quantity":625,"price":25.7,"orders":1},{"quantity":625,"price":25.55,"orders":1},{"quantity":1875,"price":25.5,"orders":2},{"quantity":625,"price":25.1,"orders":1}],"sell":[{"quantity":1250,"price":26.0,"orders":2},{"quantity":625,"price":26.1,"orders":1},{"quantity":625,"price":26.25,"orders":1},{"quantity":625,"price":26.4,"orders":1},{"quantity":625,"price":26.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|133435","symbol":"TITAGARH25APR820CE","last_price":26.1,"volume":1738125,"average_price":27.7,"oi":1311875.0,"net_change":-16.5,"total_buy_quantity":155000.0,"total_sell_quantity":280625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.3,"last_trade_time":"1743760797679","oi_day_high":1313750.0,"oi_day_low":848125.0},"NSE_FO:SHREECEM25APR30250CE":{"ohlc":{"open":1000.35,"high":1000.35,"low":1000.35,"close":1000.35},"depth":{"buy":[{"quantity":25,"price":844.55,"orders":1},{"quantity":25,"price":844.5,"orders":1},{"quantity":75,"price":826.1,"orders":1},{"quantity":250,"price":779.95,"orders":1},{"quantity":175,"price":760.95,"orders":2}],"sell":[{"quantity":75,"price":1185.4,"orders":1},{"quantity":25,"price":1185.45,"orders":1},{"quantity":250,"price":1185.75,"orders":1},{"quantity":100,"price":1231.95,"orders":1},{"quantity":125,"price":1241.2,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|122153","symbol":"SHREECEM25APR30250CE","last_price":1000.35,"volume":0,"average_price":0.0,"oi":750.0,"net_change":0.0,"total_buy_quantity":925.0,"total_sell_quantity":975.0,"lower_circuit_limit":237.9,"upper_circuit_limit":2032.2,"last_trade_time":"1743655879000","oi_day_high":750.0,"oi_day_low":750.0},"NSE_FO:GLENMARK25APR1520PE":{"ohlc":{"open":45.05,"high":83.6,"low":36.05,"close":57.5},"depth":{"buy":[{"quantity":325,"price":56.55,"orders":1},{"quantity":325,"price":56.45,"orders":1},{"quantity":325,"price":56.4,"orders":1},{"quantity":325,"price":54.4,"orders":1},{"quantity":975,"price":54.35,"orders":1}],"sell":[{"quantity":975,"price":58.35,"orders":3},{"quantity":325,"price":58.4,"orders":1},{"quantity":650,"price":58.45,"orders":1},{"quantity":650,"price":59.8,"orders":1},{"quantity":975,"price":59.85,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|108324","symbol":"GLENMARK25APR1520PE","last_price":57.5,"volume":330200,"average_price":59.93,"oi":86125.0,"net_change":22.15,"total_buy_quantity":40950.0,"total_sell_quantity":37050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.45,"last_trade_time":"1743760796234","oi_day_high":89375.0,"oi_day_low":59800.0},"NSE_FO:CAMS25APR3700CE":{"ohlc":{"open":185.0,"high":185.0,"low":98.75,"close":124.7},"depth":{"buy":[{"quantity":125,"price":119.7,"orders":1},{"quantity":125,"price":119.55,"orders":1},{"quantity":125,"price":119.5,"orders":1},{"quantity":125,"price":109.05,"orders":1},{"quantity":1250,"price":109.0,"orders":3}],"sell":[{"quantity":125,"price":124.65,"orders":1},{"quantity":125,"price":124.7,"orders":1},{"quantity":125,"price":124.85,"orders":1},{"quantity":375,"price":124.9,"orders":1},{"quantity":125,"price":127.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|72528","symbol":"CAMS25APR3700CE","last_price":124.7,"volume":96750,"average_price":129.23,"oi":60000.0,"net_change":-75.5,"total_buy_quantity":22875.0,"total_sell_quantity":14000.0,"lower_circuit_limit":12.2,"upper_circuit_limit":388.2,"last_trade_time":"1743760756167","oi_day_high":60000.0,"oi_day_low":56250.0},"NSE_FO:LUPIN25APR2020PE":{"ohlc":{"open":32.7,"high":130.75,"low":32.45,"close":85.95},"depth":{"buy":[{"quantity":425,"price":86.95,"orders":1},{"quantity":425,"price":86.9,"orders":1},{"quantity":425,"price":86.85,"orders":1},{"quantity":1700,"price":81.45,"orders":1},{"quantity":1275,"price":80.9,"orders":1}],"sell":[{"quantity":425,"price":90.1,"orders":1},{"quantity":850,"price":90.25,"orders":1},{"quantity":850,"price":91.2,"orders":1},{"quantity":425,"price":91.25,"orders":1},{"quantity":850,"price":92.2,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|102838","symbol":"LUPIN25APR2020PE","last_price":85.95,"volume":288575,"average_price":81.4,"oi":38675.0,"net_change":54.85,"total_buy_quantity":56525.0,"total_sell_quantity":46750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":214.3,"last_trade_time":"1743759603882","oi_day_high":54400.0,"oi_day_low":38675.0},"NSE_FO:INDUSINDBK25APR670PE":{"ohlc":{"open":18.95,"high":25.55,"low":16.9,"close":22.3},"depth":{"buy":[{"quantity":1000,"price":22.3,"orders":2},{"quantity":1000,"price":22.25,"orders":1},{"quantity":2000,"price":22.2,"orders":2},{"quantity":500,"price":22.15,"orders":1},{"quantity":500,"price":22.1,"orders":1}],"sell":[{"quantity":1000,"price":22.55,"orders":2},{"quantity":500,"price":22.6,"orders":1},{"quantity":1000,"price":22.65,"orders":2},{"quantity":500,"price":22.7,"orders":1},{"quantity":6000,"price":22.75,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|42530","symbol":"INDUSINDBK25APR670PE","last_price":22.3,"volume":813500,"average_price":22.32,"oi":370000.0,"net_change":7.05,"total_buy_quantity":163500.0,"total_sell_quantity":114000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.9,"last_trade_time":"1743760777509","oi_day_high":384000.0,"oi_day_low":344000.0},"NSE_FO:JSL25APR580PE":{"ohlc":{"open":18.95,"high":40.1,"low":18.95,"close":38.75},"depth":{"buy":[{"quantity":1550,"price":38.5,"orders":2},{"quantity":775,"price":34.4,"orders":1},{"quantity":775,"price":34.35,"orders":1},{"quantity":775,"price":34.15,"orders":1},{"quantity":7750,"price":33.95,"orders":1}],"sell":[{"quantity":775,"price":39.55,"orders":1},{"quantity":775,"price":39.6,"orders":1},{"quantity":775,"price":39.75,"orders":1},{"quantity":775,"price":40.3,"orders":1},{"quantity":775,"price":40.35,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|125022","symbol":"JSL25APR580PE","last_price":38.75,"volume":183675,"average_price":26.57,"oi":65100.0,"net_change":24.8,"total_buy_quantity":105400.0,"total_sell_quantity":12400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.85,"last_trade_time":"1743760777504","oi_day_high":82150.0,"oi_day_low":63550.0},"NSE_FO:BRITANNIA25APR4850CE":{"ohlc":{"open":282.4,"high":335.55,"low":200.3,"close":230.35},"depth":{"buy":[{"quantity":800,"price":220.8,"orders":3},{"quantity":100,"price":220.75,"orders":1},{"quantity":1000,"price":217.9,"orders":3},{"quantity":500,"price":215.55,"orders":1},{"quantity":1000,"price":209.15,"orders":1}],"sell":[{"quantity":100,"price":242.4,"orders":1},{"quantity":200,"price":242.45,"orders":1},{"quantity":300,"price":254.2,"orders":1},{"quantity":1000,"price":254.5,"orders":1},{"quantity":400,"price":258.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|71951","symbol":"BRITANNIA25APR4850CE","last_price":230.35,"volume":5900,"average_price":248.45,"oi":13300.0,"net_change":-41.45,"total_buy_quantity":6500.0,"total_sell_quantity":10900.0,"lower_circuit_limit":111.7,"upper_circuit_limit":431.9,"last_trade_time":"1743758224163","oi_day_high":15900.0,"oi_day_low":13300.0},"NSE_FO:DIXON25APR13500PE":{"ohlc":{"open":557.95,"high":788.8,"low":524.85,"close":700.0},"depth":{"buy":[{"quantity":200,"price":693.1,"orders":2},{"quantity":100,"price":693.05,"orders":1},{"quantity":150,"price":690.25,"orders":1},{"quantity":50,"price":690.2,"orders":1},{"quantity":150,"price":680.05,"orders":1}],"sell":[{"quantity":100,"price":699.45,"orders":1},{"quantity":50,"price":699.5,"orders":1},{"quantity":150,"price":702.75,"orders":1},{"quantity":50,"price":702.8,"orders":1},{"quantity":150,"price":752.1,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|104646","symbol":"DIXON25APR13500PE","last_price":700.0,"volume":126600,"average_price":672.23,"oi":54700.0,"net_change":186.05,"total_buy_quantity":4200.0,"total_sell_quantity":6050.0,"lower_circuit_limit":11.1,"upper_circuit_limit":1513.9,"last_trade_time":"1743760787197","oi_day_high":62850.0,"oi_day_low":54650.0},"NSE_FO:RELIANCE25APR1280PE":{"ohlc":{"open":45.35,"high":85.7,"low":45.35,"close":76.2},"depth":{"buy":[{"quantity":1000,"price":75.6,"orders":2},{"quantity":500,"price":75.55,"orders":1},{"quantity":500,"price":75.5,"orders":1},{"quantity":500,"price":75.1,"orders":1},{"quantity":500,"price":75.05,"orders":1}],"sell":[{"quantity":500,"price":76.95,"orders":1},{"quantity":500,"price":77.0,"orders":1},{"quantity":500,"price":77.35,"orders":1},{"quantity":500,"price":77.5,"orders":1},{"quantity":500,"price":77.55,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|141564","symbol":"RELIANCE25APR1280PE","last_price":76.2,"volume":554000,"average_price":69.97,"oi":1319500.0,"net_change":37.05,"total_buy_quantity":41500.0,"total_sell_quantity":39500.0,"lower_circuit_limit":8.0,"upper_circuit_limit":137.55,"last_trade_time":"1743760732330","oi_day_high":1337500.0,"oi_day_low":1299000.0},"NSE_FO:INDHOTEL25APR790PE":{"ohlc":{"open":8.95,"high":20.05,"low":8.6,"close":18.85},"depth":{"buy":[{"quantity":7000,"price":18.55,"orders":1},{"quantity":2000,"price":18.5,"orders":2},{"quantity":8000,"price":18.4,"orders":2},{"quantity":2000,"price":18.35,"orders":2},{"quantity":7000,"price":18.15,"orders":1}],"sell":[{"quantity":2000,"price":19.0,"orders":2},{"quantity":2000,"price":19.1,"orders":2},{"quantity":1000,"price":19.4,"orders":1},{"quantity":3000,"price":19.45,"orders":1},{"quantity":5000,"price":21.4,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|93170","symbol":"INDHOTEL25APR790PE","last_price":18.85,"volume":506000,"average_price":14.88,"oi":228000.0,"net_change":10.6,"total_buy_quantity":303000.0,"total_sell_quantity":142000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.2,"last_trade_time":"1743760747390","oi_day_high":228000.0,"oi_day_low":182000.0},"NSE_FO:AMBUJACEM25APR545PE":{"ohlc":{"open":16.0,"high":25.1,"low":16.0,"close":22.25},"depth":{"buy":[{"quantity":900,"price":21.75,"orders":1},{"quantity":900,"price":21.7,"orders":1},{"quantity":900,"price":21.5,"orders":1},{"quantity":1800,"price":21.45,"orders":1},{"quantity":900,"price":21.4,"orders":1}],"sell":[{"quantity":900,"price":22.2,"orders":1},{"quantity":900,"price":22.25,"orders":1},{"quantity":900,"price":22.5,"orders":1},{"quantity":900,"price":22.55,"orders":1},{"quantity":900,"price":23.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|65755","symbol":"AMBUJACEM25APR545PE","last_price":22.25,"volume":144000,"average_price":21.85,"oi":89100.0,"net_change":7.15,"total_buy_quantity":106200.0,"total_sell_quantity":76500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1743760719422","oi_day_high":92700.0,"oi_day_low":81900.0},"NSE_FO:MANAPPURAM25APR235CE":{"ohlc":{"open":6.45,"high":6.75,"low":4.0,"close":5.25},"depth":{"buy":[{"quantity":6000,"price":5.15,"orders":2},{"quantity":6000,"price":5.1,"orders":2},{"quantity":6000,"price":5.05,"orders":2},{"quantity":6000,"price":5.0,"orders":2},{"quantity":18000,"price":4.95,"orders":4}],"sell":[{"quantity":3000,"price":5.25,"orders":1},{"quantity":12000,"price":5.3,"orders":3},{"quantity":6000,"price":5.35,"orders":2},{"quantity":9000,"price":5.4,"orders":3},{"quantity":3000,"price":5.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|131088","symbol":"MANAPPURAM25APR235CE","last_price":5.25,"volume":3372000,"average_price":4.98,"oi":3291000.0,"net_change":-1.35,"total_buy_quantity":624000.0,"total_sell_quantity":1128000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1743760784172","oi_day_high":3369000.0,"oi_day_low":3222000.0},"NSE_FO:ADANIGREEN25APR960PE":{"ohlc":{"open":47.95,"high":66.8,"low":43.9,"close":60.8},"depth":{"buy":[{"quantity":375,"price":56.85,"orders":1},{"quantity":375,"price":56.8,"orders":1},{"quantity":1125,"price":56.7,"orders":1},{"quantity":375,"price":56.65,"orders":1},{"quantity":1500,"price":56.6,"orders":1}],"sell":[{"quantity":1125,"price":64.35,"orders":1},{"quantity":1125,"price":64.4,"orders":3},{"quantity":1125,"price":64.45,"orders":1},{"quantity":1875,"price":64.5,"orders":1},{"quantity":375,"price":64.9,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|86314","symbol":"ADANIGREEN25APR960PE","last_price":60.8,"volume":178125,"average_price":57.43,"oi":290250.0,"net_change":16.75,"total_buy_quantity":47625.0,"total_sell_quantity":48750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.25,"last_trade_time":"1743760740003","oi_day_high":321000.0,"oi_day_low":290250.0},"NSE_FO:TVSMOTOR25APR2460PE":{"ohlc":{"open":60.05,"high":72.6,"low":48.2,"close":62.6},"depth":{"buy":[{"quantity":350,"price":62.25,"orders":1},{"quantity":350,"price":60.15,"orders":1},{"quantity":350,"price":60.0,"orders":1},{"quantity":1050,"price":58.95,"orders":1},{"quantity":350,"price":55.6,"orders":1}],"sell":[{"quantity":350,"price":63.35,"orders":1},{"quantity":350,"price":63.5,"orders":1},{"quantity":1050,"price":65.1,"orders":1},{"quantity":1400,"price":65.75,"orders":2},{"quantity":350,"price":65.8,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|136112","symbol":"TVSMOTOR25APR2460PE","last_price":62.6,"volume":218750,"average_price":61.26,"oi":82600.0,"net_change":7.5,"total_buy_quantity":56350.0,"total_sell_quantity":38850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.3,"last_trade_time":"1743760790493","oi_day_high":92750.0,"oi_day_low":66850.0},"NSE_FO:HINDALCO25APR690PE":{"ohlc":{"open":47.25,"high":89.25,"low":47.25,"close":87.8},"depth":{"buy":[{"quantity":1400,"price":87.85,"orders":1},{"quantity":1400,"price":87.8,"orders":1},{"quantity":2800,"price":87.6,"orders":2},{"quantity":1400,"price":87.25,"orders":1},{"quantity":1400,"price":87.0,"orders":1}],"sell":[{"quantity":1400,"price":89.45,"orders":1},{"quantity":2800,"price":89.5,"orders":2},{"quantity":9800,"price":90.8,"orders":2},{"quantity":14000,"price":91.1,"orders":1},{"quantity":14000,"price":91.25,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|88459","symbol":"HINDALCO25APR690PE","last_price":87.8,"volume":100800,"average_price":71.01,"oi":490000.0,"net_change":47.65,"total_buy_quantity":119000.0,"total_sell_quantity":107800.0,"lower_circuit_limit":13.7,"upper_circuit_limit":133.15,"last_trade_time":"1743759989044","oi_day_high":525000.0,"oi_day_low":490000.0},"NSE_FO:SHRIRAMFIN25APR680PE":{"ohlc":{"open":35.4,"high":39.15,"low":30.0,"close":35.3},"depth":{"buy":[{"quantity":750,"price":35.75,"orders":1},{"quantity":750,"price":35.7,"orders":1},{"quantity":750,"price":35.65,"orders":1},{"quantity":750,"price":35.1,"orders":1},{"quantity":2250,"price":35.05,"orders":1}],"sell":[{"quantity":750,"price":36.1,"orders":1},{"quantity":1500,"price":36.15,"orders":1},{"quantity":750,"price":36.25,"orders":1},{"quantity":750,"price":36.45,"orders":1},{"quantity":1500,"price":36.5,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|144636","symbol":"SHRIRAMFIN25APR680PE","last_price":35.3,"volume":214500,"average_price":34.47,"oi":168750.0,"net_change":-0.4,"total_buy_quantity":81000.0,"total_sell_quantity":96750.0,"lower_circuit_limit":9.05,"upper_circuit_limit":62.35,"last_trade_time":"1743760727674","oi_day_high":172500.0,"oi_day_low":160500.0},"NSE_FO:KPITTECH25APR1340CE":{"ohlc":{"open":6.0,"high":7.35,"low":2.9,"close":4.0},"depth":{"buy":[{"quantity":1200,"price":3.8,"orders":3},{"quantity":1200,"price":3.75,"orders":3},{"quantity":1600,"price":3.7,"orders":3},{"quantity":1600,"price":3.65,"orders":3},{"quantity":800,"price":3.6,"orders":2}],"sell":[{"quantity":400,"price":3.95,"orders":1},{"quantity":400,"price":4.0,"orders":1},{"quantity":800,"price":4.05,"orders":2},{"quantity":2400,"price":4.1,"orders":4},{"quantity":3600,"price":4.15,"orders":6}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|100248","symbol":"KPITTECH25APR1340CE","last_price":4.0,"volume":85200,"average_price":4.24,"oi":84800.0,"net_change":-7.4,"total_buy_quantity":154800.0,"total_sell_quantity":75200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1743760615644","oi_day_high":84800.0,"oi_day_low":68800.0},"NSE_FO:ABFRL25APR255CE":{"ohlc":{"open":12.9,"high":14.25,"low":8.65,"close":11.0},"depth":{"buy":[{"quantity":7800,"price":11.05,"orders":2},{"quantity":10400,"price":11.0,"orders":3},{"quantity":2600,"price":10.95,"orders":1},{"quantity":7800,"price":10.9,"orders":2},{"quantity":2600,"price":10.85,"orders":1}],"sell":[{"quantity":2600,"price":11.25,"orders":1},{"quantity":2600,"price":11.3,"orders":1},{"quantity":2600,"price":11.35,"orders":1},{"quantity":2600,"price":11.4,"orders":1},{"quantity":2600,"price":11.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|63984","symbol":"ABFRL25APR255CE","last_price":11.0,"volume":486200,"average_price":10.59,"oi":306800.0,"net_change":-3.6,"total_buy_quantity":356200.0,"total_sell_quantity":314600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1743760713916","oi_day_high":309400.0,"oi_day_low":202800.0},"NSE_FO:RBLBANK25APR177.5PE":{"ohlc":{"open":6.65,"high":9.35,"low":6.15,"close":6.75},"depth":{"buy":[{"quantity":7500,"price":6.7,"orders":2},{"quantity":15000,"price":6.65,"orders":4},{"quantity":2500,"price":6.6,"orders":1},{"quantity":5000,"price":6.55,"orders":1},{"quantity":2500,"price":6.5,"orders":1}],"sell":[{"quantity":2500,"price":6.8,"orders":1},{"quantity":2500,"price":6.85,"orders":1},{"quantity":10000,"price":6.9,"orders":2},{"quantity":12500,"price":6.95,"orders":3},{"quantity":2500,"price":7.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|119298","symbol":"RBLBANK25APR177.5PE","last_price":6.75,"volume":397500,"average_price":7.56,"oi":252500.0,"net_change":-1.25,"total_buy_quantity":457500.0,"total_sell_quantity":462500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1743760795035","oi_day_high":332500.0,"oi_day_low":252500.0},"NSE_FO:INDIGO25APR5150PE":{"ohlc":{"open":160.4,"high":179.4,"low":131.7,"close":150.55},"depth":{"buy":[{"quantity":150,"price":145.05,"orders":1},{"quantity":150,"price":144.3,"orders":1},{"quantity":150,"price":144.2,"orders":1},{"quantity":150,"price":144.15,"orders":1},{"quantity":150,"price":141.4,"orders":1}],"sell":[{"quantity":150,"price":149.6,"orders":1},{"quantity":150,"price":149.65,"orders":1},{"quantity":150,"price":150.65,"orders":1},{"quantity":150,"price":152.4,"orders":1},{"quantity":150,"price":152.65,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|93834","symbol":"INDIGO25APR5150PE","last_price":150.55,"volume":123450,"average_price":153.71,"oi":24150.0,"net_change":-46.75,"total_buy_quantity":10800.0,"total_sell_quantity":17550.0,"lower_circuit_limit":33.35,"upper_circuit_limit":361.25,"last_trade_time":"1743760724978","oi_day_high":24300.0,"oi_day_low":10500.0},"NSE_FO:SBILIFE25APR1540CE":{"ohlc":{"open":38.35,"high":38.4,"low":16.65,"close":20.5},"depth":{"buy":[{"quantity":2625,"price":20.6,"orders":1},{"quantity":750,"price":18.85,"orders":1},{"quantity":375,"price":18.8,"orders":1},{"quantity":750,"price":18.15,"orders":1},{"quantity":11250,"price":18.1,"orders":1}],"sell":[{"quantity":3000,"price":22.25,"orders":1},{"quantity":375,"price":22.8,"orders":1},{"quantity":375,"price":22.85,"orders":1},{"quantity":750,"price":23.3,"orders":1},{"quantity":750,"price":24.6,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|121211","symbol":"SBILIFE25APR1540CE","last_price":20.5,"volume":720750,"average_price":23.59,"oi":253875.0,"net_change":-16.75,"total_buy_quantity":155250.0,"total_sell_quantity":69375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.6,"last_trade_time":"1743760788515","oi_day_high":255375.0,"oi_day_low":140250.0},"NSE_FO:ICICIPRULI25APR590PE":{"ohlc":{"open":38.8,"high":40.7,"low":34.75,"close":38.9},"depth":{"buy":[{"quantity":750,"price":38.8,"orders":1},{"quantity":750,"price":38.6,"orders":1},{"quantity":2250,"price":37.95,"orders":1},{"quantity":3000,"price":36.7,"orders":1},{"quantity":2250,"price":36.5,"orders":1}],"sell":[{"quantity":750,"price":40.0,"orders":1},{"quantity":750,"price":40.05,"orders":1},{"quantity":750,"price":40.1,"orders":1},{"quantity":750,"price":40.15,"orders":1},{"quantity":3750,"price":40.85,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|91033","symbol":"ICICIPRULI25APR590PE","last_price":38.9,"volume":28500,"average_price":37.07,"oi":60750.0,"net_change":5.6,"total_buy_quantity":75750.0,"total_sell_quantity":73500.0,"lower_circuit_limit":13.3,"upper_circuit_limit":53.3,"last_trade_time":"1743760011346","oi_day_high":68250.0,"oi_day_low":60750.0},"NSE_FO:DALBHARAT25APR1820PE":{"ohlc":{"open":33.0,"high":42.0,"low":33.0,"close":35.9},"depth":{"buy":[{"quantity":550,"price":36.35,"orders":2},{"quantity":275,"price":36.25,"orders":1},{"quantity":275,"price":33.8,"orders":1},{"quantity":825,"price":33.75,"orders":1},{"quantity":275,"price":32.85,"orders":1}],"sell":[{"quantity":275,"price":36.55,"orders":1},{"quantity":275,"price":38.0,"orders":1},{"quantity":275,"price":38.95,"orders":1},{"quantity":550,"price":39.0,"orders":1},{"quantity":275,"price":39.5,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|78404","symbol":"DALBHARAT25APR1820PE","last_price":35.9,"volume":13750,"average_price":38.2,"oi":18150.0,"net_change":5.15,"total_buy_quantity":53350.0,"total_sell_quantity":32450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.65,"last_trade_time":"1743760738927","oi_day_high":18425.0,"oi_day_low":15950.0},"NSE_FO:ZYDUSLIFE25APR890PE":{"ohlc":{"open":24.8,"high":63.45,"low":23.65,"close":37.15},"depth":{"buy":[{"quantity":900,"price":36.25,"orders":1},{"quantity":1800,"price":35.85,"orders":1},{"quantity":1800,"price":35.5,"orders":1},{"quantity":900,"price":35.45,"orders":1},{"quantity":1800,"price":35.15,"orders":1}],"sell":[{"quantity":900,"price":37.5,"orders":1},{"quantity":1800,"price":37.95,"orders":1},{"quantity":1800,"price":38.35,"orders":1},{"quantity":1800,"price":38.4,"orders":1},{"quantity":1800,"price":38.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|140822","symbol":"ZYDUSLIFE25APR890PE","last_price":37.15,"volume":402300,"average_price":35.72,"oi":134100.0,"net_change":18.25,"total_buy_quantity":136800.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.4,"last_trade_time":"1743760795161","oi_day_high":143100.0,"oi_day_low":116100.0},"NSE_FO:IOC25APR130PE":{"ohlc":{"open":2.4,"high":4.1,"low":1.7,"close":3.25},"depth":{"buy":[{"quantity":53625,"price":3.15,"orders":7},{"quantity":39000,"price":3.1,"orders":6},{"quantity":24375,"price":3.05,"orders":4},{"quantity":29250,"price":3.0,"orders":4},{"quantity":9750,"price":2.95,"orders":2}],"sell":[{"quantity":92625,"price":3.25,"orders":9},{"quantity":34125,"price":3.3,"orders":6},{"quantity":58500,"price":3.35,"orders":8},{"quantity":34125,"price":3.4,"orders":5},{"quantity":24375,"price":3.45,"orders":4}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|121924","symbol":"IOC25APR130PE","last_price":3.25,"volume":9228375,"average_price":3.3,"oi":4324125.0,"net_change":0.5,"total_buy_quantity":1413750.0,"total_sell_quantity":1311375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1743760772577","oi_day_high":4767750.0,"oi_day_low":4255875.0},"NSE_FO:FEDERALBNK25APR197.5CE":{"ohlc":{"open":4.2,"high":4.7,"low":3.1,"close":3.85},"depth":{"buy":[{"quantity":10000,"price":3.8,"orders":2},{"quantity":45000,"price":3.75,"orders":6},{"quantity":20000,"price":3.7,"orders":4},{"quantity":25000,"price":3.65,"orders":4},{"quantity":10000,"price":3.6,"orders":2}],"sell":[{"quantity":15000,"price":3.85,"orders":2},{"quantity":15000,"price":3.9,"orders":3},{"quantity":15000,"price":3.95,"orders":3},{"quantity":15000,"price":4.0,"orders":3},{"quantity":5000,"price":4.05,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|82217","symbol":"FEDERALBNK25APR197.5CE","last_price":3.85,"volume":7025000,"average_price":3.81,"oi":1285000.0,"net_change":0.05,"total_buy_quantity":950000.0,"total_sell_quantity":810000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1743760795107","oi_day_high":1435000.0,"oi_day_low":1105000.0},"NSE_FO:ESCORTS25APR3300CE":{"ohlc":{"open":85.0,"high":85.0,"low":36.3,"close":47.0},"depth":{"buy":[{"quantity":150,"price":48.3,"orders":1},{"quantity":150,"price":48.25,"orders":1},{"quantity":300,"price":48.05,"orders":1},{"quantity":150,"price":45.4,"orders":1},{"quantity":450,"price":45.35,"orders":1}],"sell":[{"quantity":150,"price":50.35,"orders":1},{"quantity":150,"price":50.4,"orders":1},{"quantity":450,"price":52.85,"orders":1},{"quantity":150,"price":52.95,"orders":1},{"quantity":150,"price":53.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|106549","symbol":"ESCORTS25APR3300CE","last_price":47.0,"volume":135600,"average_price":51.35,"oi":78300.0,"net_change":-48.7,"total_buy_quantity":27600.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":188.8,"last_trade_time":"1743760740500","oi_day_high":81000.0,"oi_day_low":70050.0},"NSE_FO:IRFC25APR125CE":{"ohlc":{"open":6.4,"high":6.6,"low":3.8,"close":4.5},"depth":{"buy":[{"quantity":24675,"price":4.4,"orders":6},{"quantity":17625,"price":4.35,"orders":5},{"quantity":28200,"price":4.3,"orders":7},{"quantity":14100,"price":4.25,"orders":4},{"quantity":14100,"price":4.2,"orders":4}],"sell":[{"quantity":14100,"price":4.5,"orders":3},{"quantity":31725,"price":4.55,"orders":7},{"quantity":10575,"price":4.6,"orders":3},{"quantity":14100,"price":4.65,"orders":3},{"quantity":3525,"price":4.7,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|123472","symbol":"IRFC25APR125CE","last_price":4.5,"volume":4198275,"average_price":4.56,"oi":2703675.0,"net_change":-2.25,"total_buy_quantity":1025775.0,"total_sell_quantity":821325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1743760746291","oi_day_high":2735400.0,"oi_day_low":1956375.0},"NSE_FO:SHREECEM25APR30250PE":{"ohlc":{"open":512.0,"high":567.55,"low":500.9,"close":520.0},"depth":{"buy":[{"quantity":75,"price":248.25,"orders":1},{"quantity":250,"price":210.4,"orders":1},{"quantity":100,"price":194.25,"orders":1},{"quantity":250,"price":38.95,"orders":1},{"quantity":425,"price":9.0,"orders":1}],"sell":[{"quantity":25,"price":564.9,"orders":1},{"quantity":25,"price":565.0,"orders":1},{"quantity":25,"price":570.0,"orders":1},{"quantity":75,"price":656.5,"orders":1},{"quantity":250,"price":677.4,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|122194","symbol":"SHREECEM25APR30250PE","last_price":520.0,"volume":525,"average_price":535.49,"oi":725.0,"net_change":77.75,"total_buy_quantity":1800.0,"total_sell_quantity":950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":906.7,"last_trade_time":"1743757963993","oi_day_high":875.0,"oi_day_low":725.0},"NSE_FO:TATATECH25APR690CE":{"ohlc":{"open":13.0,"high":13.6,"low":5.0,"close":5.8},"depth":{"buy":[{"quantity":1400,"price":5.65,"orders":2},{"quantity":2800,"price":5.6,"orders":3},{"quantity":4200,"price":5.55,"orders":5},{"quantity":4900,"price":5.45,"orders":2},{"quantity":700,"price":5.4,"orders":1}],"sell":[{"quantity":1400,"price":5.9,"orders":1},{"quantity":700,"price":5.95,"orders":1},{"quantity":700,"price":6.0,"orders":1},{"quantity":700,"price":6.35,"orders":1},{"quantity":700,"price":6.8,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|130623","symbol":"TATATECH25APR690CE","last_price":5.8,"volume":209300,"average_price":7.09,"oi":133700.0,"net_change":-7.9,"total_buy_quantity":256200.0,"total_sell_quantity":100800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.7,"last_trade_time":"1743760395810","oi_day_high":133700.0,"oi_day_low":91700.0},"NSE_FO:PATANJALI25APR1780CE":{"ohlc":{"open":116.0,"high":116.0,"low":116.0,"close":116.0},"depth":{"buy":[{"quantity":300,"price":96.2,"orders":1},{"quantity":300,"price":96.15,"orders":1},{"quantity":300,"price":96.05,"orders":1},{"quantity":3000,"price":89.3,"orders":3},{"quantity":1500,"price":88.35,"orders":1}],"sell":[{"quantity":300,"price":100.75,"orders":1},{"quantity":300,"price":104.65,"orders":1},{"quantity":900,"price":104.7,"orders":1},{"quantity":3000,"price":107.1,"orders":1},{"quantity":1200,"price":110.35,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|113136","symbol":"PATANJALI25APR1780CE","last_price":116.0,"volume":0,"average_price":0.0,"oi":900.0,"net_change":0.0,"total_buy_quantity":11400.0,"total_sell_quantity":26100.0,"lower_circuit_limit":38.4,"upper_circuit_limit":209.8,"last_trade_time":"1743655990000","oi_day_high":900.0,"oi_day_low":900.0},"NSE_FO:CIPLA25APR1480CE":{"ohlc":{"open":39.65,"high":39.65,"low":10.3,"close":12.0},"depth":{"buy":[{"quantity":650,"price":11.7,"orders":2},{"quantity":1300,"price":11.65,"orders":1},{"quantity":325,"price":11.6,"orders":1},{"quantity":650,"price":11.55,"orders":2},{"quantity":1625,"price":11.5,"orders":2}],"sell":[{"quantity":650,"price":11.95,"orders":2},{"quantity":650,"price":12.0,"orders":2},{"quantity":325,"price":12.05,"orders":1},{"quantity":650,"price":12.1,"orders":2},{"quantity":650,"price":12.15,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|99767","symbol":"CIPLA25APR1480CE","last_price":12.0,"volume":1484600,"average_price":16.23,"oi":221325.0,"net_change":-30.35,"total_buy_quantity":192725.0,"total_sell_quantity":83850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.45,"last_trade_time":"1743760777087","oi_day_high":226200.0,"oi_day_low":130325.0},"NSE_FO:EICHERMOT25APR5300PE":{"ohlc":{"open":84.85,"high":145.0,"low":83.2,"close":135.05},"depth":{"buy":[{"quantity":350,"price":133.35,"orders":1},{"quantity":175,"price":133.3,"orders":1},{"quantity":525,"price":129.65,"orders":1},{"quantity":175,"price":129.6,"orders":1},{"quantity":350,"price":127.7,"orders":1}],"sell":[{"quantity":350,"price":136.4,"orders":1},{"quantity":175,"price":136.45,"orders":1},{"quantity":350,"price":136.95,"orders":1},{"quantity":1925,"price":137.0,"orders":1},{"quantity":350,"price":139.3,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|106278","symbol":"EICHERMOT25APR5300PE","last_price":135.05,"volume":428400,"average_price":112.14,"oi":104475.0,"net_change":62.3,"total_buy_quantity":13475.0,"total_sell_quantity":21700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.4,"last_trade_time":"1743760799991","oi_day_high":130725.0,"oi_day_low":104475.0},"NSE_FO:MCX25APR5200CE":{"ohlc":{"open":258.35,"high":269.95,"low":125.9,"close":152.65},"depth":{"buy":[{"quantity":200,"price":150.25,"orders":1},{"quantity":200,"price":150.05,"orders":1},{"quantity":100,"price":150.0,"orders":1},{"quantity":200,"price":149.85,"orders":1},{"quantity":200,"price":149.5,"orders":1}],"sell":[{"quantity":200,"price":152.25,"orders":1},{"quantity":200,"price":152.3,"orders":1},{"quantity":200,"price":152.35,"orders":1},{"quantity":500,"price":152.4,"orders":1},{"quantity":200,"price":152.75,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|132018","symbol":"MCX25APR5200CE","last_price":152.65,"volume":205100,"average_price":178.16,"oi":51500.0,"net_change":-140.0,"total_buy_quantity":13700.0,"total_sell_quantity":15700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":548.65,"last_trade_time":"1743760791982","oi_day_high":53000.0,"oi_day_low":37300.0},"NSE_FO:DEEPAKNTR25APR2000PE":{"ohlc":{"open":52.6,"high":101.95,"low":52.25,"close":93.15},"depth":{"buy":[{"quantity":300,"price":90.55,"orders":1},{"quantity":600,"price":90.45,"orders":2},{"quantity":300,"price":90.1,"orders":1},{"quantity":600,"price":90.05,"orders":1},{"quantity":300,"price":85.55,"orders":1}],"sell":[{"quantity":300,"price":93.6,"orders":1},{"quantity":300,"price":93.65,"orders":1},{"quantity":300,"price":93.8,"orders":1},{"quantity":300,"price":93.85,"orders":1},{"quantity":600,"price":93.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|103722","symbol":"DEEPAKNTR25APR2000PE","last_price":93.15,"volume":179700,"average_price":78.67,"oi":88500.0,"net_change":43.15,"total_buy_quantity":21300.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.3,"last_trade_time":"1743760791433","oi_day_high":93900.0,"oi_day_low":87300.0},"NSE_FO:SOLARINDS25APR11000PE":{"ohlc":{"open":245.0,"high":343.0,"low":240.85,"close":318.3},"depth":{"buy":[{"quantity":150,"price":312.05,"orders":1},{"quantity":75,"price":306.15,"orders":1},{"quantity":225,"price":303.55,"orders":1},{"quantity":150,"price":300.0,"orders":1},{"quantity":225,"price":271.3,"orders":1}],"sell":[{"quantity":150,"price":321.45,"orders":1},{"quantity":75,"price":328.9,"orders":1},{"quantity":150,"price":330.0,"orders":2},{"quantity":150,"price":331.0,"orders":1},{"quantity":75,"price":333.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|149452","symbol":"SOLARINDS25APR11000PE","last_price":318.3,"volume":47400,"average_price":302.72,"oi":25950.0,"net_change":95.0,"total_buy_quantity":10650.0,"total_sell_quantity":6300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":523.7,"last_trade_time":"1743760787297","oi_day_high":28050.0,"oi_day_low":24450.0},"NSE_FO:HINDPETRO25APR360CE":{"ohlc":{"open":16.95,"high":24.25,"low":9.25,"close":13.45},"depth":{"buy":[{"quantity":12150,"price":13.4,"orders":1},{"quantity":4050,"price":13.35,"orders":2},{"quantity":2025,"price":13.3,"orders":1},{"quantity":4050,"price":13.25,"orders":2},{"quantity":2025,"price":13.1,"orders":1}],"sell":[{"quantity":2025,"price":13.5,"orders":1},{"quantity":4050,"price":13.55,"orders":2},{"quantity":4050,"price":13.6,"orders":2},{"quantity":4050,"price":13.65,"orders":2},{"quantity":2025,"price":13.7,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|115340","symbol":"HINDPETRO25APR360CE","last_price":13.45,"volume":4981500,"average_price":13.9,"oi":1553175.0,"net_change":-1.3,"total_buy_quantity":419175.0,"total_sell_quantity":479925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1743760798002","oi_day_high":1628100.0,"oi_day_low":854550.0},"NSE_FO:GMRAIRPORT25APR76CE":{"ohlc":{"open":8.15,"high":8.15,"low":5.45,"close":5.65},"depth":{"buy":[{"quantity":45000,"price":5.75,"orders":5},{"quantity":22500,"price":5.7,"orders":2},{"quantity":11250,"price":5.65,"orders":1},{"quantity":22500,"price":5.6,"orders":2},{"quantity":28125,"price":5.55,"orders":2}],"sell":[{"quantity":5625,"price":5.9,"orders":1},{"quantity":22500,"price":5.95,"orders":2},{"quantity":22500,"price":6.15,"orders":1},{"quantity":56250,"price":6.3,"orders":1},{"quantity":33750,"price":6.35,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|108642","symbol":"GMRAIRPORT25APR76CE","last_price":5.65,"volume":1153125,"average_price":6.48,"oi":320625.0,"net_change":-1.75,"total_buy_quantity":765000.0,"total_sell_quantity":686250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1743760253740","oi_day_high":455625.0,"oi_day_low":315000.0},"NSE_FO:ASIANPAINT25APR2340CE":{"ohlc":{"open":54.8,"high":57.05,"low":30.4,"close":52.0},"depth":{"buy":[{"quantity":200,"price":51.7,"orders":1},{"quantity":400,"price":51.65,"orders":2},{"quantity":200,"price":51.6,"orders":1},{"quantity":200,"price":51.5,"orders":1},{"quantity":200,"price":51.4,"orders":1}],"sell":[{"quantity":200,"price":52.25,"orders":1},{"quantity":400,"price":52.3,"orders":2},{"quantity":200,"price":52.35,"orders":1},{"quantity":200,"price":52.45,"orders":1},{"quantity":400,"price":52.5,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|67426","symbol":"ASIANPAINT25APR2340CE","last_price":52.0,"volume":1097600,"average_price":44.81,"oi":197000.0,"net_change":2.05,"total_buy_quantity":61800.0,"total_sell_quantity":36400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.25,"last_trade_time":"1743760799627","oi_day_high":216600.0,"oi_day_low":175000.0},"NSE_FO:ULTRACEMCO25APR11600CE":{"ohlc":{"open":268.05,"high":277.8,"low":181.7,"close":207.25},"depth":{"buy":[{"quantity":50,"price":205.05,"orders":1},{"quantity":50,"price":205.0,"orders":1},{"quantity":50,"price":201.05,"orders":1},{"quantity":50,"price":201.0,"orders":1},{"quantity":100,"price":198.0,"orders":2}],"sell":[{"quantity":50,"price":209.6,"orders":1},{"quantity":50,"price":211.8,"orders":1},{"quantity":100,"price":211.85,"orders":2},{"quantity":400,"price":212.0,"orders":1},{"quantity":50,"price":213.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|155965","symbol":"ULTRACEMCO25APR11600CE","last_price":207.25,"volume":280000,"average_price":223.57,"oi":74550.0,"net_change":-56.55,"total_buy_quantity":10000.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":550.3,"last_trade_time":"1743760796224","oi_day_high":77600.0,"oi_day_low":51650.0},"NSE_FO:IOC25APR130CE":{"ohlc":{"open":5.5,"high":6.5,"low":3.2,"close":4.1},"depth":{"buy":[{"quantity":19500,"price":4.15,"orders":2},{"quantity":43875,"price":4.1,"orders":7},{"quantity":48750,"price":4.05,"orders":7},{"quantity":39000,"price":4.0,"orders":7},{"quantity":43875,"price":3.95,"orders":6}],"sell":[{"quantity":73125,"price":4.2,"orders":7},{"quantity":29250,"price":4.25,"orders":5},{"quantity":24375,"price":4.3,"orders":4},{"quantity":9750,"price":4.35,"orders":2},{"quantity":53625,"price":4.4,"orders":4}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|121923","symbol":"IOC25APR130CE","last_price":4.1,"volume":13030875,"average_price":4.1,"oi":6079125.0,"net_change":-0.35,"total_buy_quantity":1720875.0,"total_sell_quantity":2203500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1743760773573","oi_day_high":6352125.0,"oi_day_low":4728750.0},"NSE_FO:IRB25APR46PE":{"ohlc":{"open":1.2,"high":2.4,"low":1.2,"close":1.8},"depth":{"buy":[{"quantity":51250,"price":1.75,"orders":3},{"quantity":10250,"price":1.7,"orders":1},{"quantity":30750,"price":1.65,"orders":2},{"quantity":51250,"price":1.6,"orders":2},{"quantity":133250,"price":1.55,"orders":3}],"sell":[{"quantity":30750,"price":1.8,"orders":2},{"quantity":92250,"price":1.85,"orders":7},{"quantity":51250,"price":1.9,"orders":5},{"quantity":41000,"price":1.95,"orders":3},{"quantity":30750,"price":2.0,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|122247","symbol":"IRB25APR46PE","last_price":1.8,"volume":2624000,"average_price":1.87,"oi":1701500.0,"net_change":0.75,"total_buy_quantity":2972500.0,"total_sell_quantity":1650250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1743760797851","oi_day_high":1793750.0,"oi_day_low":1558000.0},"NSE_FO:HINDUNILVR25APR2240PE":{"ohlc":{"open":43.4,"high":50.65,"low":27.7,"close":36.65},"depth":{"buy":[{"quantity":300,"price":36.0,"orders":1},{"quantity":300,"price":35.95,"orders":1},{"quantity":8400,"price":32.05,"orders":2},{"quantity":600,"price":32.0,"orders":1},{"quantity":300,"price":29.95,"orders":1}],"sell":[{"quantity":300,"price":37.0,"orders":1},{"quantity":300,"price":38.85,"orders":1},{"quantity":300,"price":38.9,"orders":1},{"quantity":300,"price":38.95,"orders":1},{"quantity":600,"price":39.0,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|115725","symbol":"HINDUNILVR25APR2240PE","last_price":36.65,"volume":756300,"average_price":37.0,"oi":245700.0,"net_change":-1.8,"total_buy_quantity":54300.0,"total_sell_quantity":56100.0,"lower_circuit_limit":1.8,"upper_circuit_limit":75.1,"last_trade_time":"1743760796514","oi_day_high":250800.0,"oi_day_low":218100.0},"NSE_FO:APOLLOHOSP25APR6500CE":{"ohlc":{"open":221.8,"high":298.35,"low":213.45,"close":293.15},"depth":{"buy":[{"quantity":125,"price":293.15,"orders":1},{"quantity":125,"price":293.1,"orders":1},{"quantity":125,"price":290.3,"orders":1},{"quantity":250,"price":290.25,"orders":1},{"quantity":250,"price":286.2,"orders":1}],"sell":[{"quantity":125,"price":297.75,"orders":1},{"quantity":125,"price":297.8,"orders":1},{"quantity":125,"price":298.0,"orders":1},{"quantity":250,"price":298.2,"orders":2},{"quantity":125,"price":298.4,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|88295","symbol":"APOLLOHOSP25APR6500CE","last_price":293.15,"volume":14750,"average_price":248.88,"oi":18875.0,"net_change":27.3,"total_buy_quantity":10375.0,"total_sell_quantity":13125.0,"lower_circuit_limit":64.6,"upper_circuit_limit":467.1,"last_trade_time":"1743760587772","oi_day_high":19375.0,"oi_day_low":17375.0},"NSE_FO:M&MFIN25APR290CE":{"ohlc":{"open":2.35,"high":2.35,"low":1.35,"close":1.75},"depth":{"buy":[{"quantity":32000,"price":1.75,"orders":7},{"quantity":10000,"price":1.7,"orders":5},{"quantity":16000,"price":1.65,"orders":4},{"quantity":4000,"price":1.6,"orders":2},{"quantity":8000,"price":1.55,"orders":3}],"sell":[{"quantity":24000,"price":1.85,"orders":8},{"quantity":24000,"price":1.9,"orders":7},{"quantity":36000,"price":1.95,"orders":8},{"quantity":14000,"price":2.0,"orders":7},{"quantity":6000,"price":2.05,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|130844","symbol":"M&MFIN25APR290CE","last_price":1.75,"volume":1272000,"average_price":1.61,"oi":1794000.0,"net_change":-0.6,"total_buy_quantity":380000.0,"total_sell_quantity":444000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1743760789838","oi_day_high":1838000.0,"oi_day_low":1672000.0},"NSE_FO:BHARATFORG25APR1160CE":{"ohlc":{"open":9.8,"high":10.5,"low":3.5,"close":4.15},"depth":{"buy":[{"quantity":1000,"price":4.15,"orders":2},{"quantity":1500,"price":4.1,"orders":3},{"quantity":1500,"price":4.05,"orders":3},{"quantity":1500,"price":4.0,"orders":3},{"quantity":500,"price":3.95,"orders":1}],"sell":[{"quantity":500,"price":4.25,"orders":1},{"quantity":1000,"price":4.3,"orders":2},{"quantity":1000,"price":4.35,"orders":2},{"quantity":2000,"price":4.4,"orders":3},{"quantity":1000,"price":4.45,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|95446","symbol":"BHARATFORG25APR1160CE","last_price":4.15,"volume":1408500,"average_price":5.42,"oi":578500.0,"net_change":-14.25,"total_buy_quantity":275000.0,"total_sell_quantity":101000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.15,"last_trade_time":"1743760796533","oi_day_high":610500.0,"oi_day_low":398500.0},"NSE_FO:ABCAPITAL25APR185PE":{"ohlc":{"open":2.6,"high":4.75,"low":2.3,"close":3.75},"depth":{"buy":[{"quantity":8100,"price":3.65,"orders":3},{"quantity":5400,"price":3.6,"orders":2},{"quantity":5400,"price":3.55,"orders":2},{"quantity":2700,"price":3.5,"orders":1},{"quantity":5400,"price":3.45,"orders":2}],"sell":[{"quantity":5400,"price":3.75,"orders":2},{"quantity":10800,"price":3.8,"orders":4},{"quantity":8100,"price":3.85,"orders":3},{"quantity":10800,"price":3.9,"orders":4},{"quantity":8100,"price":3.95,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|83775","symbol":"ABCAPITAL25APR185PE","last_price":3.75,"volume":2092500,"average_price":3.81,"oi":1306800.0,"net_change":1.35,"total_buy_quantity":556200.0,"total_sell_quantity":637200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1743760776064","oi_day_high":1339200.0,"oi_day_low":1196100.0},"NSE_FO:MRF25APR113500CE":{"ohlc":{"open":2633.55,"high":2633.55,"low":2150.0,"close":2150.0},"depth":{"buy":[{"quantity":135,"price":1836.75,"orders":1},{"quantity":25,"price":1824.85,"orders":1},{"quantity":15,"price":1816.3,"orders":1},{"quantity":35,"price":1770.35,"orders":2},{"quantity":50,"price":1725.15,"orders":1}],"sell":[{"quantity":5,"price":2557.95,"orders":1},{"quantity":5,"price":2558.0,"orders":1},{"quantity":50,"price":2735.95,"orders":1},{"quantity":15,"price":2820.7,"orders":1},{"quantity":20,"price":2840.8,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|106519","symbol":"MRF25APR113500CE","last_price":2150.0,"volume":130,"average_price":2285.66,"oi":90.0,"net_change":-650.0,"total_buy_quantity":310.0,"total_sell_quantity":165.0,"lower_circuit_limit":514.1,"upper_circuit_limit":5971.8,"last_trade_time":"1743758271151","oi_day_high":105.0,"oi_day_low":60.0},"NSE_FO:DIVISLAB25APR5850CE":{"ohlc":{"open":99.1,"high":103.25,"low":42.4,"close":49.45},"depth":{"buy":[{"quantity":100,"price":48.6,"orders":1},{"quantity":100,"price":48.55,"orders":1},{"quantity":200,"price":48.35,"orders":1},{"quantity":200,"price":48.2,"orders":1},{"quantity":200,"price":47.05,"orders":1}],"sell":[{"quantity":100,"price":49.8,"orders":1},{"quantity":100,"price":49.85,"orders":1},{"quantity":200,"price":50.35,"orders":1},{"quantity":100,"price":50.5,"orders":1},{"quantity":200,"price":51.3,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|79466","symbol":"DIVISLAB25APR5850CE","last_price":49.45,"volume":59700,"average_price":61.73,"oi":29600.0,"net_change":-84.0,"total_buy_quantity":15200.0,"total_sell_quantity":12100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":266.6,"last_trade_time":"1743760788934","oi_day_high":33300.0,"oi_day_low":23900.0},"NSE_FO:BALKRISIND25APR2560PE":{"ohlc":{"open":172.95,"high":172.95,"low":172.95,"close":172.95},"depth":{"buy":[{"quantity":300,"price":180.1,"orders":1},{"quantity":600,"price":180.05,"orders":1},{"quantity":1200,"price":170.1,"orders":1},{"quantity":3000,"price":165.35,"orders":1},{"quantity":900,"price":153.75,"orders":1}],"sell":[{"quantity":300,"price":188.9,"orders":1},{"quantity":600,"price":188.95,"orders":1},{"quantity":2100,"price":201.0,"orders":2},{"quantity":3000,"price":202.1,"orders":1},{"quantity":1500,"price":203.1,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|93439","symbol":"BALKRISIND25APR2560PE","last_price":172.95,"volume":300,"average_price":172.95,"oi":16200.0,"net_change":55.85,"total_buy_quantity":19500.0,"total_sell_quantity":10500.0,"lower_circuit_limit":26.8,"upper_circuit_limit":317.15,"last_trade_time":"1743744715831","oi_day_high":16200.0,"oi_day_low":16200.0},"NSE_FO:CGPOWER25APR640CE":{"ohlc":{"open":14.5,"high":14.55,"low":4.65,"close":5.4},"depth":{"buy":[{"quantity":2175,"price":5.45,"orders":1},{"quantity":7250,"price":5.4,"orders":1},{"quantity":1450,"price":5.35,"orders":2},{"quantity":10150,"price":5.3,"orders":3},{"quantity":6525,"price":5.2,"orders":3}],"sell":[{"quantity":2900,"price":5.7,"orders":3},{"quantity":1450,"price":5.75,"orders":1},{"quantity":725,"price":5.8,"orders":1},{"quantity":5075,"price":5.85,"orders":4},{"quantity":2175,"price":5.9,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|99027","symbol":"CGPOWER25APR640CE","last_price":5.4,"volume":285650,"average_price":7.99,"oi":331325.0,"net_change":-9.85,"total_buy_quantity":253025.0,"total_sell_quantity":171825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1743760696954","oi_day_high":331325.0,"oi_day_low":297975.0},"NSE_FO:DIXON25APR13500CE":{"ohlc":{"open":518.8,"high":543.05,"low":336.65,"close":364.0},"depth":{"buy":[{"quantity":50,"price":362.65,"orders":1},{"quantity":50,"price":362.6,"orders":1},{"quantity":250,"price":362.5,"orders":2},{"quantity":600,"price":362.0,"orders":3},{"quantity":200,"price":360.05,"orders":2}],"sell":[{"quantity":50,"price":364.95,"orders":1},{"quantity":200,"price":365.0,"orders":3},{"quantity":150,"price":366.95,"orders":1},{"quantity":50,"price":367.0,"orders":1},{"quantity":50,"price":367.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|104645","symbol":"DIXON25APR13500CE","last_price":364.0,"volume":310700,"average_price":391.74,"oi":131550.0,"net_change":-182.2,"total_buy_quantity":32250.0,"total_sell_quantity":20350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1123.1,"last_trade_time":"1743760790904","oi_day_high":134950.0,"oi_day_low":99500.0},"NSE_FO:BANKINDIA25APR108CE":{"ohlc":{"open":8.9,"high":8.9,"low":5.35,"close":5.8},"depth":{"buy":[{"quantity":9650,"price":5.9,"orders":1},{"quantity":24125,"price":5.85,"orders":3},{"quantity":19300,"price":5.8,"orders":2},{"quantity":24125,"price":5.75,"orders":3},{"quantity":24125,"price":5.7,"orders":2}],"sell":[{"quantity":19300,"price":6.05,"orders":3},{"quantity":14475,"price":6.25,"orders":1},{"quantity":19300,"price":6.4,"orders":1},{"quantity":24125,"price":6.7,"orders":1},{"quantity":14475,"price":6.75,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|94460","symbol":"BANKINDIA25APR108CE","last_price":5.8,"volume":110975,"average_price":6.18,"oi":313625.0,"net_change":-2.95,"total_buy_quantity":689975.0,"total_sell_quantity":603125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1743759928077","oi_day_high":313625.0,"oi_day_low":265375.0},"NSE_FO:SBICARD25APR870CE":{"ohlc":{"open":13.05,"high":13.2,"low":8.5,"close":12.05},"depth":{"buy":[{"quantity":800,"price":12.05,"orders":1},{"quantity":1600,"price":12.0,"orders":2},{"quantity":800,"price":11.95,"orders":1},{"quantity":800,"price":11.9,"orders":1},{"quantity":800,"price":11.85,"orders":1}],"sell":[{"quantity":800,"price":12.15,"orders":1},{"quantity":4800,"price":12.2,"orders":2},{"quantity":2400,"price":12.25,"orders":2},{"quantity":2400,"price":12.3,"orders":2},{"quantity":4000,"price":12.35,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|142233","symbol":"SBICARD25APR870CE","last_price":12.05,"volume":752000,"average_price":10.39,"oi":580800.0,"net_change":-1.5,"total_buy_quantity":220800.0,"total_sell_quantity":177600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1743760780618","oi_day_high":612800.0,"oi_day_low":579200.0},"NSE_FO:ZOMATO25APR205CE":{"ohlc":{"open":12.05,"high":12.05,"low":7.9,"close":10.2},"depth":{"buy":[{"quantity":2000,"price":10.3,"orders":1},{"quantity":6000,"price":10.25,"orders":3},{"quantity":10000,"price":10.2,"orders":5},{"quantity":6000,"price":10.15,"orders":3},{"quantity":2000,"price":10.05,"orders":1}],"sell":[{"quantity":4000,"price":10.4,"orders":2},{"quantity":12000,"price":10.45,"orders":6},{"quantity":6000,"price":10.5,"orders":3},{"quantity":10000,"price":10.55,"orders":5},{"quantity":12000,"price":10.6,"orders":6}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|140593","symbol":"ZOMATO25APR205CE","last_price":10.2,"volume":4834000,"average_price":9.77,"oi":2096000.0,"net_change":-0.8,"total_buy_quantity":352000.0,"total_sell_quantity":272000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1743760799055","oi_day_high":2412000.0,"oi_day_low":2076000.0},"NSE_FO:ICICIBANK25APR1340CE":{"ohlc":{"open":24.95,"high":27.5,"low":20.95,"close":25.5},"depth":{"buy":[{"quantity":1400,"price":25.3,"orders":2},{"quantity":700,"price":25.25,"orders":1},{"quantity":2100,"price":25.2,"orders":3},{"quantity":1400,"price":25.15,"orders":2},{"quantity":700,"price":25.1,"orders":1}],"sell":[{"quantity":700,"price":25.5,"orders":1},{"quantity":2100,"price":25.55,"orders":3},{"quantity":700,"price":25.6,"orders":1},{"quantity":1400,"price":25.65,"orders":2},{"quantity":1400,"price":25.7,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|116723","symbol":"ICICIBANK25APR1340CE","last_price":25.5,"volume":3287900,"average_price":24.89,"oi":1307600.0,"net_change":0.5,"total_buy_quantity":197400.0,"total_sell_quantity":124600.0,"lower_circuit_limit":1.55,"upper_circuit_limit":48.45,"last_trade_time":"1743760794516","oi_day_high":1315300.0,"oi_day_low":951300.0},"NSE_FO:KPITTECH25APR1340PE":{"ohlc":{"open":144.55,"high":144.55,"low":144.55,"close":144.55},"depth":{"buy":[{"quantity":2400,"price":194.8,"orders":2},{"quantity":400,"price":194.75,"orders":1},{"quantity":16000,"price":180.05,"orders":1},{"quantity":3600,"price":122.9,"orders":1},{"quantity":1600,"price":117.9,"orders":1}],"sell":[{"quantity":1200,"price":210.45,"orders":1},{"quantity":400,"price":210.5,"orders":1},{"quantity":16000,"price":220.35,"orders":1},{"quantity":2800,"price":232.45,"orders":2},{"quantity":2000,"price":233.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|100249","symbol":"KPITTECH25APR1340PE","last_price":144.55,"volume":0,"average_price":0.0,"oi":23600.0,"net_change":0.0,"total_buy_quantity":24400.0,"total_sell_quantity":30400.0,"lower_circuit_limit":61.95,"upper_circuit_limit":299.6,"last_trade_time":"1743672544000","oi_day_high":24000.0,"oi_day_low":22400.0},"NSE_FO:RBLBANK25APR177.5CE":{"ohlc":{"open":6.15,"high":7.7,"low":4.7,"close":6.65},"depth":{"buy":[{"quantity":2500,"price":6.6,"orders":1},{"quantity":5000,"price":6.55,"orders":2},{"quantity":5000,"price":6.5,"orders":2},{"quantity":12500,"price":6.45,"orders":3},{"quantity":5000,"price":6.4,"orders":2}],"sell":[{"quantity":2500,"price":6.7,"orders":1},{"quantity":2500,"price":6.75,"orders":1},{"quantity":2500,"price":6.85,"orders":1},{"quantity":5000,"price":6.9,"orders":2},{"quantity":2500,"price":6.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|119297","symbol":"RBLBANK25APR177.5CE","last_price":6.65,"volume":1102500,"average_price":6.16,"oi":315000.0,"net_change":0.4,"total_buy_quantity":602500.0,"total_sell_quantity":460000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1743760792414","oi_day_high":345000.0,"oi_day_low":280000.0},"NSE_FO:HEROMOTOCO25APR3750CE":{"ohlc":{"open":98.85,"high":98.9,"low":47.65,"close":53.6},"depth":{"buy":[{"quantity":150,"price":53.75,"orders":1},{"quantity":450,"price":53.6,"orders":1},{"quantity":450,"price":53.05,"orders":1},{"quantity":150,"price":52.75,"orders":1},{"quantity":450,"price":52.7,"orders":1}],"sell":[{"quantity":150,"price":54.35,"orders":1},{"quantity":150,"price":54.4,"orders":1},{"quantity":150,"price":54.85,"orders":1},{"quantity":150,"price":54.9,"orders":1},{"quantity":1050,"price":55.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|87697","symbol":"HEROMOTOCO25APR3750CE","last_price":53.6,"volume":218100,"average_price":59.86,"oi":101250.0,"net_change":-45.25,"total_buy_quantity":34800.0,"total_sell_quantity":33900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":193.95,"last_trade_time":"1743760797523","oi_day_high":113250.0,"oi_day_low":101100.0},"NSE_FO:UNIONBANK25APR125CE":{"ohlc":{"open":10.0,"high":10.0,"low":2.75,"close":3.2},"depth":{"buy":[{"quantity":8850,"price":3.15,"orders":2},{"quantity":22125,"price":3.1,"orders":4},{"quantity":17700,"price":3.05,"orders":4},{"quantity":17700,"price":3.0,"orders":4},{"quantity":17700,"price":2.95,"orders":4}],"sell":[{"quantity":17700,"price":3.2,"orders":3},{"quantity":44250,"price":3.25,"orders":6},{"quantity":92925,"price":3.3,"orders":5},{"quantity":13275,"price":3.35,"orders":3},{"quantity":4425,"price":3.4,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|137707","symbol":"UNIONBANK25APR125CE","last_price":3.2,"volume":6093225,"average_price":4.15,"oi":2088600.0,"net_change":-6.05,"total_buy_quantity":977925.0,"total_sell_quantity":1239000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1743760774199","oi_day_high":2088600.0,"oi_day_low":827475.0},"NSE_FO:PETRONET25APR295CE":{"ohlc":{"open":11.0,"high":11.0,"low":4.25,"close":5.3},"depth":{"buy":[{"quantity":1500,"price":5.3,"orders":1},{"quantity":9000,"price":5.25,"orders":5},{"quantity":4500,"price":5.2,"orders":3},{"quantity":3000,"price":5.15,"orders":2},{"quantity":3000,"price":5.1,"orders":2}],"sell":[{"quantity":4500,"price":5.4,"orders":3},{"quantity":4500,"price":5.45,"orders":3},{"quantity":4500,"price":5.5,"orders":3},{"quantity":1500,"price":5.55,"orders":1},{"quantity":1500,"price":5.6,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|114494","symbol":"PETRONET25APR295CE","last_price":5.3,"volume":795000,"average_price":6.22,"oi":396000.0,"net_change":-6.15,"total_buy_quantity":417000.0,"total_sell_quantity":309000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1743760661699","oi_day_high":412500.0,"oi_day_low":297000.0},"NSE_FO:AXISBANK25APR1100CE":{"ohlc":{"open":16.15,"high":24.2,"low":13.9,"close":18.35},"depth":{"buy":[{"quantity":5000,"price":18.3,"orders":3},{"quantity":3750,"price":18.25,"orders":4},{"quantity":625,"price":18.2,"orders":1},{"quantity":1875,"price":18.15,"orders":3},{"quantity":3125,"price":18.1,"orders":5}],"sell":[{"quantity":3125,"price":18.4,"orders":3},{"quantity":625,"price":18.45,"orders":1},{"quantity":21250,"price":18.5,"orders":5},{"quantity":1250,"price":18.55,"orders":2},{"quantity":3750,"price":18.6,"orders":4}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|91896","symbol":"AXISBANK25APR1100CE","last_price":18.35,"volume":9098750,"average_price":19.34,"oi":2993750.0,"net_change":-1.75,"total_buy_quantity":326875.0,"total_sell_quantity":425000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1743760799392","oi_day_high":3030000.0,"oi_day_low":2226250.0},"NSE_FO:RELIANCE25APR1280CE":{"ohlc":{"open":10.25,"high":10.25,"low":3.2,"close":4.15},"depth":{"buy":[{"quantity":10500,"price":4.1,"orders":11},{"quantity":4500,"price":4.05,"orders":6},{"quantity":9000,"price":4.0,"orders":9},{"quantity":4500,"price":3.95,"orders":5},{"quantity":5000,"price":3.9,"orders":6}],"sell":[{"quantity":10000,"price":4.2,"orders":11},{"quantity":7000,"price":4.25,"orders":7},{"quantity":12000,"price":4.3,"orders":9},{"quantity":6500,"price":4.35,"orders":6},{"quantity":10500,"price":4.4,"orders":6}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|141563","symbol":"RELIANCE25APR1280CE","last_price":4.15,"volume":6792500,"average_price":4.96,"oi":6386000.0,"net_change":-8.0,"total_buy_quantity":481000.0,"total_sell_quantity":297500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1743760776464","oi_day_high":6412000.0,"oi_day_low":5756000.0},"NSE_FO:ICICIPRULI25APR590CE":{"ohlc":{"open":8.35,"high":8.65,"low":5.45,"close":5.9},"depth":{"buy":[{"quantity":2250,"price":5.85,"orders":3},{"quantity":3000,"price":5.8,"orders":3},{"quantity":3750,"price":5.75,"orders":3},{"quantity":750,"price":5.7,"orders":1},{"quantity":750,"price":5.6,"orders":1}],"sell":[{"quantity":750,"price":5.95,"orders":1},{"quantity":1500,"price":6.0,"orders":2},{"quantity":4500,"price":6.05,"orders":4},{"quantity":1500,"price":6.1,"orders":2},{"quantity":3000,"price":6.15,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|91032","symbol":"ICICIPRULI25APR590CE","last_price":5.9,"volume":176250,"average_price":6.58,"oi":113250.0,"net_change":-2.7,"total_buy_quantity":161250.0,"total_sell_quantity":151500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1743760781972","oi_day_high":116250.0,"oi_day_low":88500.0},"NSE_FO:DLF25APR690PE":{"ohlc":{"open":25.8,"high":46.85,"low":25.8,"close":43.05},"depth":{"buy":[{"quantity":1650,"price":42.3,"orders":2},{"quantity":825,"price":42.25,"orders":1},{"quantity":825,"price":41.6,"orders":1},{"quantity":2475,"price":41.55,"orders":1},{"quantity":825,"price":40.3,"orders":1}],"sell":[{"quantity":1650,"price":43.35,"orders":2},{"quantity":825,"price":43.4,"orders":1},{"quantity":825,"price":43.9,"orders":1},{"quantity":825,"price":43.95,"orders":1},{"quantity":825,"price":44.25,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|80361","symbol":"DLF25APR690PE","last_price":43.05,"volume":243375,"average_price":37.55,"oi":621225.0,"net_change":18.9,"total_buy_quantity":103125.0,"total_sell_quantity":106425.0,"lower_circuit_limit":1.95,"upper_circuit_limit":83.0,"last_trade_time":"1743760769183","oi_day_high":668250.0,"oi_day_low":620400.0},"NSE_FO:HAL25APR4150PE":{"ohlc":{"open":83.2,"high":127.05,"low":72.75,"close":102.8},"depth":{"buy":[{"quantity":450,"price":101.8,"orders":2},{"quantity":150,"price":101.75,"orders":1},{"quantity":150,"price":101.6,"orders":1},{"quantity":300,"price":101.55,"orders":2},{"quantity":150,"price":100.25,"orders":1}],"sell":[{"quantity":150,"price":103.45,"orders":1},{"quantity":150,"price":104.9,"orders":1},{"quantity":150,"price":104.95,"orders":1},{"quantity":150,"price":105.0,"orders":1},{"quantity":150,"price":105.35,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|85347","symbol":"HAL25APR4150PE","last_price":102.8,"volume":1318650,"average_price":107.98,"oi":213150.0,"net_change":24.6,"total_buy_quantity":27150.0,"total_sell_quantity":38400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":299.35,"last_trade_time":"1743760796679","oi_day_high":335100.0,"oi_day_low":178800.0},"NSE_FO:IIFL25APR335PE":{"ohlc":{"open":9.6,"high":14.85,"low":8.95,"close":10.0},"depth":{"buy":[{"quantity":1550,"price":5.55,"orders":1},{"quantity":1550,"price":5.5,"orders":1},{"quantity":1550,"price":5.15,"orders":1},{"quantity":77500,"price":3.05,"orders":1},{"quantity":4650,"price":3.0,"orders":1}],"sell":[{"quantity":1550,"price":13.55,"orders":1},{"quantity":1550,"price":13.6,"orders":1},{"quantity":15500,"price":13.7,"orders":1},{"quantity":15500,"price":14.0,"orders":1},{"quantity":77500,"price":15.3,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|92836","symbol":"IIFL25APR335PE","last_price":10.0,"volume":38750,"average_price":11.0,"oi":40300.0,"net_change":3.05,"total_buy_quantity":96100.0,"total_sell_quantity":190650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1743756363611","oi_day_high":40300.0,"oi_day_low":27900.0},"NSE_FO:JSWSTEEL25APR1060PE":{"ohlc":{"open":32.45,"high":62.0,"low":32.4,"close":53.65},"depth":{"buy":[{"quantity":675,"price":53.6,"orders":1},{"quantity":675,"price":53.55,"orders":1},{"quantity":675,"price":53.4,"orders":1},{"quantity":2700,"price":53.15,"orders":1},{"quantity":675,"price":52.7,"orders":1}],"sell":[{"quantity":675,"price":54.7,"orders":1},{"quantity":675,"price":54.75,"orders":1},{"quantity":675,"price":54.8,"orders":1},{"quantity":675,"price":55.1,"orders":1},{"quantity":675,"price":55.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|125976","symbol":"JSWSTEEL25APR1060PE","last_price":53.65,"volume":402975,"average_price":49.62,"oi":178875.0,"net_change":23.45,"total_buy_quantity":89100.0,"total_sell_quantity":50625.0,"lower_circuit_limit":3.75,"upper_circuit_limit":99.5,"last_trade_time":"1743760781644","oi_day_high":275400.0,"oi_day_low":175500.0},"NSE_FO:MFSL25APR1140PE":{"ohlc":{"open":28.9,"high":30.75,"low":19.95,"close":21.6},"depth":{"buy":[{"quantity":800,"price":21.95,"orders":1},{"quantity":800,"price":21.9,"orders":1},{"quantity":1600,"price":21.75,"orders":1},{"quantity":800,"price":21.7,"orders":1},{"quantity":1600,"price":21.65,"orders":1}],"sell":[{"quantity":800,"price":25.55,"orders":1},{"quantity":800,"price":26.15,"orders":1},{"quantity":4000,"price":26.2,"orders":1},{"quantity":13600,"price":26.3,"orders":1},{"quantity":800,"price":27.3,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|105344","symbol":"MFSL25APR1140PE","last_price":21.6,"volume":180800,"average_price":24.61,"oi":91200.0,"net_change":-4.7,"total_buy_quantity":96000.0,"total_sell_quantity":82400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.45,"last_trade_time":"1743760786466","oi_day_high":107200.0,"oi_day_low":83200.0},"NSE_FO:BAJAJFINSV25APR2000PE":{"ohlc":{"open":98.1,"high":113.3,"low":88.55,"close":99.45},"depth":{"buy":[{"quantity":500,"price":98.2,"orders":1},{"quantity":500,"price":97.95,"orders":1},{"quantity":500,"price":97.75,"orders":1},{"quantity":500,"price":97.3,"orders":1},{"quantity":500,"price":97.25,"orders":1}],"sell":[{"quantity":500,"price":99.2,"orders":1},{"quantity":500,"price":99.25,"orders":1},{"quantity":500,"price":99.75,"orders":1},{"quantity":500,"price":100.35,"orders":1},{"quantity":1000,"price":100.4,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|92634","symbol":"BAJAJFINSV25APR2000PE","last_price":99.45,"volume":47500,"average_price":97.25,"oi":173000.0,"net_change":6.7,"total_buy_quantity":49000.0,"total_sell_quantity":61000.0,"lower_circuit_limit":30.2,"upper_circuit_limit":155.3,"last_trade_time":"1743760746349","oi_day_high":184500.0,"oi_day_low":170500.0},"NSE_FO:ALKEM25APR4950PE":{"ohlc":{"open":184.35,"high":284.95,"low":174.65,"close":215.15},"depth":{"buy":[{"quantity":200,"price":203.65,"orders":2},{"quantity":400,"price":203.6,"orders":1},{"quantity":100,"price":203.45,"orders":1},{"quantity":500,"price":190.15,"orders":1},{"quantity":1000,"price":186.1,"orders":1}],"sell":[{"quantity":100,"price":221.5,"orders":1},{"quantity":100,"price":221.55,"orders":1},{"quantity":100,"price":226.7,"orders":1},{"quantity":300,"price":230.3,"orders":1},{"quantity":700,"price":232.1,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|65245","symbol":"ALKEM25APR4950PE","last_price":215.15,"volume":5700,"average_price":214.27,"oi":19800.0,"net_change":81.0,"total_buy_quantity":8800.0,"total_sell_quantity":3900.0,"lower_circuit_limit":31.45,"upper_circuit_limit":414.15,"last_trade_time":"1743755700779","oi_day_high":20900.0,"oi_day_low":19800.0},"NSE_FO:BEL25APR300CE":{"ohlc":{"open":4.2,"high":4.3,"low":2.25,"close":2.65},"depth":{"buy":[{"quantity":34200,"price":2.6,"orders":7},{"quantity":94050,"price":2.55,"orders":19},{"quantity":85500,"price":2.5,"orders":18},{"quantity":59850,"price":2.45,"orders":11},{"quantity":82650,"price":2.4,"orders":12}],"sell":[{"quantity":39900,"price":2.65,"orders":13},{"quantity":59850,"price":2.7,"orders":16},{"quantity":42750,"price":2.75,"orders":9},{"quantity":31350,"price":2.8,"orders":8},{"quantity":34200,"price":2.85,"orders":5}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|94856","symbol":"BEL25APR300CE","last_price":2.65,"volume":12468750,"average_price":3.09,"oi":1.240035E7,"net_change":-1.7,"total_buy_quantity":1100100.0,"total_sell_quantity":1829700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1743760798376","oi_day_high":1.25628E7,"oi_day_low":1.15995E7},"NSE_FO:BANKBARODA25APR230PE":{"ohlc":{"open":3.05,"high":4.8,"low":2.2,"close":3.95},"depth":{"buy":[{"quantity":29250,"price":3.9,"orders":9},{"quantity":23400,"price":3.85,"orders":4},{"quantity":32175,"price":3.8,"orders":5},{"quantity":8775,"price":3.75,"orders":2},{"quantity":8775,"price":3.7,"orders":2}],"sell":[{"quantity":11700,"price":4.0,"orders":3},{"quantity":35100,"price":4.05,"orders":9},{"quantity":26325,"price":4.1,"orders":7},{"quantity":29250,"price":4.15,"orders":7},{"quantity":38025,"price":4.2,"orders":9}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|94165","symbol":"BANKBARODA25APR230PE","last_price":3.95,"volume":8576100,"average_price":3.68,"oi":3164850.0,"net_change":0.5,"total_buy_quantity":1009125.0,"total_sell_quantity":1032525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1743760793911","oi_day_high":3211650.0,"oi_day_low":3012750.0},"NSE_FO:GODREJCP25APR1140CE":{"ohlc":{"open":44.15,"high":46.1,"low":32.8,"close":41.0},"depth":{"buy":[{"quantity":1000,"price":39.05,"orders":2},{"quantity":1000,"price":39.0,"orders":1},{"quantity":1000,"price":38.9,"orders":2},{"quantity":1000,"price":38.85,"orders":1},{"quantity":1500,"price":38.45,"orders":1}],"sell":[{"quantity":500,"price":41.2,"orders":1},{"quantity":500,"price":42.55,"orders":1},{"quantity":1500,"price":42.6,"orders":1},{"quantity":1500,"price":44.95,"orders":1},{"quantity":2000,"price":45.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|109359","symbol":"GODREJCP25APR1140CE","last_price":41.0,"volume":31500,"average_price":38.11,"oi":44500.0,"net_change":-1.95,"total_buy_quantity":45000.0,"total_sell_quantity":36500.0,"lower_circuit_limit":7.5,"upper_circuit_limit":82.9,"last_trade_time":"1743759305193","oi_day_high":45000.0,"oi_day_low":42500.0},"NSE_FO:ABB25APR5500CE":{"ohlc":{"open":105.1,"high":105.95,"low":42.95,"close":48.5},"depth":{"buy":[{"quantity":125,"price":48.05,"orders":1},{"quantity":125,"price":48.0,"orders":1},{"quantity":250,"price":47.95,"orders":1},{"quantity":125,"price":47.85,"orders":1},{"quantity":125,"price":47.8,"orders":1}],"sell":[{"quantity":125,"price":48.45,"orders":1},{"quantity":250,"price":48.5,"orders":2},{"quantity":125,"price":49.2,"orders":1},{"quantity":250,"price":49.3,"orders":1},{"quantity":125,"price":49.35,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|63521","symbol":"ABB25APR5500CE","last_price":48.5,"volume":353875,"average_price":55.99,"oi":152875.0,"net_change":-63.15,"total_buy_quantity":34875.0,"total_sell_quantity":28500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":266.75,"last_trade_time":"1743760788872","oi_day_high":152875.0,"oi_day_low":101625.0},"NSE_FO:NMDC25APR69CE":{"ohlc":{"open":2.55,"high":2.6,"low":0.95,"close":1.1},"depth":{"buy":[{"quantity":202500,"price":1.05,"orders":6},{"quantity":256500,"price":1.0,"orders":12},{"quantity":270000,"price":0.95,"orders":10},{"quantity":121500,"price":0.9,"orders":5},{"quantity":121500,"price":0.85,"orders":6}],"sell":[{"quantity":162000,"price":1.15,"orders":9},{"quantity":148500,"price":1.2,"orders":7},{"quantity":135000,"price":1.25,"orders":10},{"quantity":81000,"price":1.3,"orders":5},{"quantity":135000,"price":1.35,"orders":5}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|53790","symbol":"NMDC25APR69CE","last_price":1.1,"volume":8370000,"average_price":1.47,"oi":3307500.0,"net_change":-2.2,"total_buy_quantity":2835000.0,"total_sell_quantity":2767500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1743760780196","oi_day_high":4171500.0,"oi_day_low":2875500.0},"NSE_FO:BAJAJ-AUTO25APR8000PE":{"ohlc":{"open":260.15,"high":414.25,"low":257.95,"close":375.6},"depth":{"buy":[{"quantity":75,"price":375.2,"orders":1},{"quantity":75,"price":375.1,"orders":1},{"quantity":150,"price":375.05,"orders":1},{"quantity":150,"price":373.65,"orders":1},{"quantity":75,"price":370.85,"orders":1}],"sell":[{"quantity":75,"price":379.9,"orders":1},{"quantity":75,"price":379.95,"orders":1},{"quantity":75,"price":382.25,"orders":1},{"quantity":150,"price":382.3,"orders":1},{"quantity":150,"price":382.35,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|92348","symbol":"BAJAJ-AUTO25APR8000PE","last_price":375.6,"volume":86400,"average_price":355.57,"oi":76500.0,"net_change":136.0,"total_buy_quantity":9675.0,"total_sell_quantity":6150.0,"lower_circuit_limit":28.25,"upper_circuit_limit":450.95,"last_trade_time":"1743760740009","oi_day_high":82350.0,"oi_day_low":74175.0},"NSE_FO:CHOLAFIN25APR1540CE":{"ohlc":{"open":15.95,"high":18.0,"low":12.45,"close":15.3},"depth":{"buy":[{"quantity":2500,"price":15.3,"orders":3},{"quantity":2500,"price":15.15,"orders":2},{"quantity":1875,"price":14.7,"orders":1},{"quantity":1875,"price":14.65,"orders":1},{"quantity":1875,"price":14.5,"orders":1}],"sell":[{"quantity":625,"price":15.6,"orders":1},{"quantity":625,"price":15.7,"orders":1},{"quantity":2500,"price":15.8,"orders":1},{"quantity":1875,"price":16.0,"orders":1},{"quantity":2500,"price":16.05,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|74429","symbol":"CHOLAFIN25APR1540CE","last_price":15.3,"volume":373750,"average_price":14.46,"oi":161250.0,"net_change":0.0,"total_buy_quantity":219375.0,"total_sell_quantity":147500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.1,"last_trade_time":"1743760779510","oi_day_high":206875.0,"oi_day_low":159375.0},"NSE_FO:TATACOMM25APR1600PE":{"ohlc":{"open":40.0,"high":52.7,"low":35.95,"close":46.0},"depth":{"buy":[{"quantity":250,"price":45.6,"orders":1},{"quantity":250,"price":45.55,"orders":1},{"quantity":250,"price":45.45,"orders":1},{"quantity":250,"price":44.55,"orders":1},{"quantity":250,"price":44.1,"orders":1}],"sell":[{"quantity":250,"price":47.25,"orders":1},{"quantity":250,"price":47.3,"orders":1},{"quantity":250,"price":47.55,"orders":1},{"quantity":250,"price":47.95,"orders":1},{"quantity":250,"price":48.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|153932","symbol":"TATACOMM25APR1600PE","last_price":46.0,"volume":192250,"average_price":45.52,"oi":87000.0,"net_change":12.05,"total_buy_quantity":64000.0,"total_sell_quantity":33750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.4,"last_trade_time":"1743760740670","oi_day_high":99250.0,"oi_day_low":86500.0},"NSE_FO:GRASIM25APR2620PE":{"ohlc":{"open":36.95,"high":50.7,"low":35.1,"close":47.7},"depth":{"buy":[{"quantity":250,"price":46.2,"orders":1},{"quantity":500,"price":45.25,"orders":1},{"quantity":250,"price":45.1,"orders":1},{"quantity":500,"price":41.8,"orders":1},{"quantity":500,"price":41.75,"orders":1}],"sell":[{"quantity":250,"price":48.3,"orders":1},{"quantity":500,"price":48.4,"orders":1},{"quantity":250,"price":50.7,"orders":1},{"quantity":250,"price":50.75,"orders":1},{"quantity":500,"price":50.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|84770","symbol":"GRASIM25APR2620PE","last_price":47.7,"volume":247000,"average_price":41.73,"oi":70000.0,"net_change":12.05,"total_buy_quantity":45250.0,"total_sell_quantity":34000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.9,"last_trade_time":"1743760792514","oi_day_high":72750.0,"oi_day_low":60750.0},"NSE_FO:HAVELLS25APR1520CE":{"ohlc":{"open":35.6,"high":37.45,"low":17.45,"close":19.75},"depth":{"buy":[{"quantity":3000,"price":20.1,"orders":2},{"quantity":1000,"price":20.05,"orders":1},{"quantity":1000,"price":19.95,"orders":1},{"quantity":1000,"price":19.7,"orders":1},{"quantity":1000,"price":19.65,"orders":1}],"sell":[{"quantity":500,"price":20.55,"orders":1},{"quantity":500,"price":20.6,"orders":1},{"quantity":1000,"price":21.1,"orders":1},{"quantity":500,"price":21.45,"orders":1},{"quantity":500,"price":21.5,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|111062","symbol":"HAVELLS25APR1520CE","last_price":19.75,"volume":494000,"average_price":22.33,"oi":174500.0,"net_change":-22.95,"total_buy_quantity":189000.0,"total_sell_quantity":80000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.8,"last_trade_time":"1743760792985","oi_day_high":174500.0,"oi_day_low":106500.0},"NSE_FO:TRENT25APR5400PE":{"ohlc":{"open":78.3,"high":111.6,"low":78.3,"close":96.0},"depth":{"buy":[{"quantity":100,"price":95.0,"orders":1},{"quantity":200,"price":94.95,"orders":2},{"quantity":100,"price":94.9,"orders":1},{"quantity":200,"price":94.85,"orders":1},{"quantity":100,"price":90.1,"orders":1}],"sell":[{"quantity":100,"price":96.5,"orders":1},{"quantity":100,"price":96.55,"orders":1},{"quantity":100,"price":96.8,"orders":1},{"quantity":100,"price":97.0,"orders":1},{"quantity":100,"price":97.1,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|155616","symbol":"TRENT25APR5400PE","last_price":96.0,"volume":445800,"average_price":97.01,"oi":138100.0,"net_change":17.7,"total_buy_quantity":26100.0,"total_sell_quantity":16300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.0,"last_trade_time":"1743760798704","oi_day_high":142100.0,"oi_day_low":131400.0},"NSE_FO:ADANIENT25APR2360CE":{"ohlc":{"open":97.1,"high":99.6,"low":53.5,"close":61.7},"depth":{"buy":[{"quantity":300,"price":61.8,"orders":1},{"quantity":1500,"price":61.65,"orders":2},{"quantity":300,"price":61.3,"orders":1},{"quantity":900,"price":61.25,"orders":2},{"quantity":300,"price":61.0,"orders":1}],"sell":[{"quantity":300,"price":62.5,"orders":1},{"quantity":300,"price":63.15,"orders":1},{"quantity":300,"price":63.2,"orders":1},{"quantity":300,"price":63.25,"orders":1},{"quantity":300,"price":63.95,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|85817","symbol":"ADANIENT25APR2360CE","last_price":61.7,"volume":635400,"average_price":67.1,"oi":210900.0,"net_change":-47.85,"total_buy_quantity":48900.0,"total_sell_quantity":39000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":242.55,"last_trade_time":"1743760799490","oi_day_high":219900.0,"oi_day_low":162900.0},"NSE_FO:JSWENERGY25APR550PE":{"ohlc":{"open":37.0,"high":51.65,"low":37.0,"close":47.0},"depth":{"buy":[{"quantity":750,"price":45.85,"orders":1},{"quantity":750,"price":45.7,"orders":1},{"quantity":750,"price":45.5,"orders":1},{"quantity":750,"price":45.45,"orders":1},{"quantity":3000,"price":41.95,"orders":1}],"sell":[{"quantity":750,"price":46.35,"orders":1},{"quantity":750,"price":46.4,"orders":1},{"quantity":750,"price":46.7,"orders":1},{"quantity":750,"price":46.8,"orders":1},{"quantity":1500,"price":46.85,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|98519","symbol":"JSWENERGY25APR550PE","last_price":47.0,"volume":25500,"average_price":45.51,"oi":201000.0,"net_change":15.0,"total_buy_quantity":78750.0,"total_sell_quantity":69750.0,"lower_circuit_limit":5.45,"upper_circuit_limit":58.55,"last_trade_time":"1743760684617","oi_day_high":202500.0,"oi_day_low":198000.0},"NSE_FO:YESBANK25APR17CE":{"ohlc":{"open":1.15,"high":1.15,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":546000,"price":0.65,"orders":7},{"quantity":1976000,"price":0.6,"orders":19},{"quantity":2574000,"price":0.55,"orders":15},{"quantity":2184000,"price":0.5,"orders":9},{"quantity":2054000,"price":0.45,"orders":8}],"sell":[{"quantity":728000,"price":0.7,"orders":13},{"quantity":962000,"price":0.75,"orders":11},{"quantity":1482000,"price":0.8,"orders":15},{"quantity":2002000,"price":0.85,"orders":11},{"quantity":1040000,"price":0.9,"orders":4}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|140453","symbol":"YESBANK25APR17CE","last_price":0.65,"volume":47684000,"average_price":0.76,"oi":2.5506E7,"net_change":-0.6,"total_buy_quantity":2.2464E7,"total_sell_quantity":8164000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1743760790283","oi_day_high":2.6026E7,"oi_day_low":1.482E7},"NSE_FO:BHARTIARTL25APR1720PE":{"ohlc":{"open":16.75,"high":19.0,"low":11.2,"close":18.2},"depth":{"buy":[{"quantity":950,"price":17.95,"orders":2},{"quantity":1425,"price":17.9,"orders":2},{"quantity":1425,"price":17.85,"orders":2},{"quantity":475,"price":17.8,"orders":1},{"quantity":950,"price":17.75,"orders":2}],"sell":[{"quantity":950,"price":18.15,"orders":2},{"quantity":1425,"price":18.2,"orders":3},{"quantity":950,"price":18.25,"orders":2},{"quantity":950,"price":18.3,"orders":2},{"quantity":1425,"price":18.35,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|95656","symbol":"BHARTIARTL25APR1720PE","last_price":18.2,"volume":2016375,"average_price":15.67,"oi":541975.0,"net_change":0.45,"total_buy_quantity":238925.0,"total_sell_quantity":92150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.3,"last_trade_time":"1743760792513","oi_day_high":625575.0,"oi_day_low":469775.0},"NSE_FO:MGL25APR1360PE":{"ohlc":{"open":35.95,"high":63.15,"low":33.75,"close":52.2},"depth":{"buy":[{"quantity":400,"price":51.5,"orders":1},{"quantity":400,"price":51.45,"orders":1},{"quantity":400,"price":51.35,"orders":1},{"quantity":1200,"price":51.2,"orders":1},{"quantity":400,"price":51.15,"orders":1}],"sell":[{"quantity":400,"price":54.75,"orders":1},{"quantity":1200,"price":54.8,"orders":1},{"quantity":1200,"price":55.5,"orders":1},{"quantity":400,"price":56.2,"orders":1},{"quantity":400,"price":56.85,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|132482","symbol":"MGL25APR1360PE","last_price":52.2,"volume":236000,"average_price":49.27,"oi":62800.0,"net_change":26.0,"total_buy_quantity":33200.0,"total_sell_quantity":28400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.7,"last_trade_time":"1743760726917","oi_day_high":124000.0,"oi_day_low":62000.0},"NSE_FO:TATAPOWER25APR385CE":{"ohlc":{"open":10.05,"high":12.2,"low":4.45,"close":4.95},"depth":{"buy":[{"quantity":4050,"price":4.85,"orders":3},{"quantity":8100,"price":4.8,"orders":6},{"quantity":9450,"price":4.75,"orders":7},{"quantity":8100,"price":4.7,"orders":4},{"quantity":6750,"price":4.65,"orders":5}],"sell":[{"quantity":4050,"price":4.95,"orders":3},{"quantity":8100,"price":5.0,"orders":6},{"quantity":5400,"price":5.05,"orders":4},{"quantity":5400,"price":5.1,"orders":4},{"quantity":4050,"price":5.15,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|128490","symbol":"TATAPOWER25APR385CE","last_price":4.95,"volume":4101300,"average_price":7.41,"oi":1449900.0,"net_change":-5.8,"total_buy_quantity":429300.0,"total_sell_quantity":391500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1743760787307","oi_day_high":1486350.0,"oi_day_low":1362150.0},"NSE_FO:PHOENIXLTD25APR1650CE":{"ohlc":{"open":40.0,"high":40.1,"low":24.35,"close":31.8},"depth":{"buy":[{"quantity":350,"price":30.2,"orders":1},{"quantity":350,"price":30.15,"orders":1},{"quantity":700,"price":29.05,"orders":1},{"quantity":1400,"price":29.0,"orders":1},{"quantity":1400,"price":26.4,"orders":1}],"sell":[{"quantity":350,"price":32.5,"orders":1},{"quantity":350,"price":32.55,"orders":1},{"quantity":700,"price":33.95,"orders":1},{"quantity":350,"price":34.0,"orders":1},{"quantity":350,"price":34.4,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|115067","symbol":"PHOENIXLTD25APR1650CE","last_price":31.8,"volume":25550,"average_price":31.15,"oi":34300.0,"net_change":-15.7,"total_buy_quantity":85750.0,"total_sell_quantity":40250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.55,"last_trade_time":"1743760746288","oi_day_high":35700.0,"oi_day_low":33600.0},"NSE_FO:SBIN25APR770PE":{"ohlc":{"open":11.45,"high":16.55,"low":9.95,"close":14.35},"depth":{"buy":[{"quantity":750,"price":14.2,"orders":1},{"quantity":4500,"price":14.15,"orders":4},{"quantity":7500,"price":14.1,"orders":3},{"quantity":12000,"price":14.05,"orders":6},{"quantity":8250,"price":14.0,"orders":4}],"sell":[{"quantity":2250,"price":14.35,"orders":2},{"quantity":2250,"price":14.4,"orders":3},{"quantity":2250,"price":14.45,"orders":3},{"quantity":3000,"price":14.5,"orders":4},{"quantity":1500,"price":14.55,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|121730","symbol":"SBIN25APR770PE","last_price":14.35,"volume":7802250,"average_price":12.64,"oi":2118750.0,"net_change":4.1,"total_buy_quantity":364500.0,"total_sell_quantity":237750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.9,"last_trade_time":"1743760794796","oi_day_high":2330250.0,"oi_day_low":2118750.0},"NSE_FO:APLAPOLLO25APR1540CE":{"ohlc":{"open":52.0,"high":58.4,"low":32.0,"close":38.6},"depth":{"buy":[{"quantity":350,"price":38.45,"orders":1},{"quantity":350,"price":38.4,"orders":1},{"quantity":1050,"price":38.3,"orders":1},{"quantity":1050,"price":37.35,"orders":1},{"quantity":350,"price":37.3,"orders":1}],"sell":[{"quantity":700,"price":41.55,"orders":1},{"quantity":700,"price":42.35,"orders":1},{"quantity":350,"price":44.25,"orders":1},{"quantity":350,"price":44.35,"orders":1},{"quantity":3500,"price":47.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|66175","symbol":"APLAPOLLO25APR1540CE","last_price":38.6,"volume":44100,"average_price":45.95,"oi":42000.0,"net_change":-27.5,"total_buy_quantity":72450.0,"total_sell_quantity":21000.0,"lower_circuit_limit":7.6,"upper_circuit_limit":124.6,"last_trade_time":"1743760359573","oi_day_high":42000.0,"oi_day_low":30800.0},"NSE_FO:AUBANK25APR550CE":{"ohlc":{"open":22.15,"high":22.5,"low":14.95,"close":19.25},"depth":{"buy":[{"quantity":2000,"price":18.75,"orders":2},{"quantity":1000,"price":18.7,"orders":1},{"quantity":1000,"price":18.65,"orders":1},{"quantity":1000,"price":18.6,"orders":1},{"quantity":1000,"price":18.55,"orders":1}],"sell":[{"quantity":2000,"price":18.95,"orders":2},{"quantity":2000,"price":19.0,"orders":2},{"quantity":2000,"price":19.05,"orders":2},{"quantity":1000,"price":19.1,"orders":1},{"quantity":2000,"price":19.15,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|91216","symbol":"AUBANK25APR550CE","last_price":19.25,"volume":1489000,"average_price":18.26,"oi":808000.0,"net_change":-6.95,"total_buy_quantity":219000.0,"total_sell_quantity":200000.0,"lower_circuit_limit":4.25,"upper_circuit_limit":48.15,"last_trade_time":"1743760792532","oi_day_high":930000.0,"oi_day_low":805000.0},"NSE_FO:RAMCOCEM25APR880PE":{"ohlc":{"open":8.3,"high":9.35,"low":6.4,"close":7.55},"depth":{"buy":[{"quantity":850,"price":7.6,"orders":1},{"quantity":850,"price":7.55,"orders":1},{"quantity":850,"price":7.45,"orders":1},{"quantity":2550,"price":7.25,"orders":1},{"quantity":850,"price":6.75,"orders":1}],"sell":[{"quantity":3400,"price":7.9,"orders":3},{"quantity":5100,"price":7.95,"orders":4},{"quantity":2550,"price":8.0,"orders":2},{"quantity":1700,"price":8.05,"orders":2},{"quantity":850,"price":8.1,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|140732","symbol":"RAMCOCEM25APR880PE","last_price":7.55,"volume":113900,"average_price":8.08,"oi":146200.0,"net_change":-1.25,"total_buy_quantity":178500.0,"total_sell_quantity":135150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1743760735766","oi_day_high":146200.0,"oi_day_low":130900.0},"NSE_FO:NESTLEIND25APR2240PE":{"ohlc":{"open":41.9,"high":55.5,"low":26.8,"close":32.2},"depth":{"buy":[{"quantity":200,"price":31.6,"orders":1},{"quantity":200,"price":31.55,"orders":1},{"quantity":200,"price":31.3,"orders":1},{"quantity":200,"price":31.2,"orders":1},{"quantity":200,"price":30.75,"orders":1}],"sell":[{"quantity":200,"price":32.5,"orders":1},{"quantity":200,"price":32.55,"orders":1},{"quantity":200,"price":32.9,"orders":1},{"quantity":200,"price":32.95,"orders":1},{"quantity":800,"price":33.7,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|134861","symbol":"NESTLEIND25APR2240PE","last_price":32.2,"volume":284400,"average_price":37.39,"oi":75600.0,"net_change":-9.2,"total_buy_quantity":38200.0,"total_sell_quantity":34400.0,"lower_circuit_limit":5.6,"upper_circuit_limit":77.2,"last_trade_time":"1743760788540","oi_day_high":84000.0,"oi_day_low":60400.0},"NSE_FO:GAIL25APR182.5PE":{"ohlc":{"open":4.45,"high":9.95,"low":4.45,"close":8.35},"depth":{"buy":[{"quantity":7050,"price":8.35,"orders":2},{"quantity":4700,"price":8.3,"orders":2},{"quantity":2350,"price":8.25,"orders":1},{"quantity":2350,"price":8.2,"orders":1},{"quantity":2350,"price":8.15,"orders":1}],"sell":[{"quantity":2350,"price":8.45,"orders":1},{"quantity":2350,"price":8.5,"orders":1},{"quantity":2350,"price":8.55,"orders":1},{"quantity":2350,"price":8.6,"orders":1},{"quantity":2350,"price":8.65,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|82758","symbol":"GAIL25APR182.5PE","last_price":8.35,"volume":1066900,"average_price":7.01,"oi":695600.0,"net_change":3.8,"total_buy_quantity":352500.0,"total_sell_quantity":183300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1743760620681","oi_day_high":867150.0,"oi_day_low":695600.0},"NSE_FO:TECHM25APR1420CE":{"ohlc":{"open":14.8,"high":15.95,"low":8.15,"close":8.6},"depth":{"buy":[{"quantity":600,"price":8.6,"orders":1},{"quantity":1200,"price":8.55,"orders":2},{"quantity":1200,"price":8.5,"orders":2},{"quantity":600,"price":8.45,"orders":1},{"quantity":1800,"price":8.4,"orders":2}],"sell":[{"quantity":1200,"price":8.75,"orders":2},{"quantity":1200,"price":8.8,"orders":2},{"quantity":600,"price":8.85,"orders":1},{"quantity":1200,"price":8.9,"orders":2},{"quantity":3000,"price":8.95,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|132074","symbol":"TECHM25APR1420CE","last_price":8.6,"volume":708000,"average_price":11.29,"oi":348000.0,"net_change":-11.85,"total_buy_quantity":333000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.45,"last_trade_time":"1743760788764","oi_day_high":348000.0,"oi_day_low":306600.0},"NSE_FO:COLPAL25APR2400PE":{"ohlc":{"open":55.15,"high":61.75,"low":39.7,"close":45.85},"depth":{"buy":[{"quantity":175,"price":44.3,"orders":1},{"quantity":175,"price":44.25,"orders":1},{"quantity":350,"price":40.0,"orders":2},{"quantity":175,"price":39.55,"orders":1},{"quantity":5250,"price":39.5,"orders":1}],"sell":[{"quantity":175,"price":45.45,"orders":1},{"quantity":350,"price":45.95,"orders":2},{"quantity":175,"price":46.0,"orders":1},{"quantity":175,"price":48.45,"orders":1},{"quantity":3150,"price":48.5,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|100774","symbol":"COLPAL25APR2400PE","last_price":45.85,"volume":238000,"average_price":48.75,"oi":110775.0,"net_change":-8.4,"total_buy_quantity":34825.0,"total_sell_quantity":28000.0,"lower_circuit_limit":6.3,"upper_circuit_limit":102.2,"last_trade_time":"1743760779572","oi_day_high":114975.0,"oi_day_low":101500.0},"NSE_FO:ASHOKLEY25APR207.5CE":{"ohlc":{"open":6.7,"high":7.15,"low":4.35,"close":5.5},"depth":{"buy":[{"quantity":7500,"price":5.35,"orders":3},{"quantity":7500,"price":5.3,"orders":3},{"quantity":5000,"price":5.25,"orders":2},{"quantity":5000,"price":5.2,"orders":2},{"quantity":5000,"price":5.15,"orders":2}],"sell":[{"quantity":17500,"price":5.45,"orders":5},{"quantity":12500,"price":5.5,"orders":4},{"quantity":7500,"price":5.55,"orders":3},{"quantity":7500,"price":5.6,"orders":3},{"quantity":5000,"price":5.65,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|67144","symbol":"ASHOKLEY25APR207.5CE","last_price":5.5,"volume":2115000,"average_price":5.37,"oi":780000.0,"net_change":-2.25,"total_buy_quantity":537500.0,"total_sell_quantity":520000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1743760585857","oi_day_high":782500.0,"oi_day_low":480000.0},"NSE_FO:ITC25APR410PE":{"ohlc":{"open":7.5,"high":9.1,"low":5.0,"close":6.2},"depth":{"buy":[{"quantity":1600,"price":6.1,"orders":1},{"quantity":4800,"price":6.05,"orders":3},{"quantity":14400,"price":6.0,"orders":8},{"quantity":6400,"price":5.95,"orders":4},{"quantity":16000,"price":5.9,"orders":5}],"sell":[{"quantity":4800,"price":6.2,"orders":2},{"quantity":9600,"price":6.25,"orders":6},{"quantity":12800,"price":6.3,"orders":7},{"quantity":20800,"price":6.35,"orders":7},{"quantity":4800,"price":6.4,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|123805","symbol":"ITC25APR410PE","last_price":6.2,"volume":5649600,"average_price":6.49,"oi":2974400.0,"net_change":-0.1,"total_buy_quantity":438400.0,"total_sell_quantity":326400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1743760791499","oi_day_high":2988800.0,"oi_day_low":2556800.0},"NSE_FO:POONAWALLA25APR340PE":{"ohlc":{"open":7.55,"high":12.4,"low":6.35,"close":8.75},"depth":{"buy":[{"quantity":2900,"price":8.35,"orders":2},{"quantity":1450,"price":8.2,"orders":1},{"quantity":4350,"price":8.1,"orders":1},{"quantity":1450,"price":7.55,"orders":1},{"quantity":34800,"price":7.35,"orders":1}],"sell":[{"quantity":1450,"price":8.6,"orders":1},{"quantity":1450,"price":8.65,"orders":1},{"quantity":2900,"price":8.75,"orders":1},{"quantity":4350,"price":8.85,"orders":1},{"quantity":2900,"price":9.4,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|140048","symbol":"POONAWALLA25APR340PE","last_price":8.75,"volume":317550,"average_price":9.06,"oi":278400.0,"net_change":2.25,"total_buy_quantity":269700.0,"total_sell_quantity":274050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1743760458741","oi_day_high":278400.0,"oi_day_low":252300.0},"NSE_FO:TORNTPOWER25APR1500CE":{"ohlc":{"open":89.1,"high":89.1,"low":57.7,"close":75.0},"depth":{"buy":[{"quantity":375,"price":69.6,"orders":1},{"quantity":375,"price":69.55,"orders":1},{"quantity":375,"price":68.75,"orders":1},{"quantity":3750,"price":67.8,"orders":1},{"quantity":8625,"price":60.0,"orders":2}],"sell":[{"quantity":375,"price":77.85,"orders":1},{"quantity":750,"price":77.9,"orders":1},{"quantity":375,"price":78.0,"orders":1},{"quantity":375,"price":81.45,"orders":1},{"quantity":3750,"price":86.75,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|134963","symbol":"TORNTPOWER25APR1500CE","last_price":75.0,"volume":25500,"average_price":68.75,"oi":21000.0,"net_change":-14.1,"total_buy_quantity":30750.0,"total_sell_quantity":12750.0,"lower_circuit_limit":9.7,"upper_circuit_limit":168.5,"last_trade_time":"1743760146529","oi_day_high":25500.0,"oi_day_low":21000.0},"NSE_FO:MAXHEALTH25APR1120PE":{"ohlc":{"open":32.4,"high":37.15,"low":23.25,"close":27.85},"depth":{"buy":[{"quantity":525,"price":28.05,"orders":1},{"quantity":525,"price":27.8,"orders":1},{"quantity":1050,"price":27.15,"orders":1},{"quantity":525,"price":25.85,"orders":1},{"quantity":525,"price":25.8,"orders":1}],"sell":[{"quantity":525,"price":28.55,"orders":1},{"quantity":525,"price":28.8,"orders":1},{"quantity":525,"price":28.85,"orders":1},{"quantity":525,"price":29.4,"orders":1},{"quantity":525,"price":29.8,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|131822","symbol":"MAXHEALTH25APR1120PE","last_price":27.85,"volume":244650,"average_price":28.4,"oi":149625.0,"net_change":-6.4,"total_buy_quantity":86625.0,"total_sell_quantity":68775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.3,"last_trade_time":"1743760799566","oi_day_high":162750.0,"oi_day_low":147525.0},"NSE_FO:ATGL25APR620PE":{"ohlc":{"open":44.3,"high":45.5,"low":37.2,"close":43.8},"depth":{"buy":[{"quantity":1550,"price":41.05,"orders":2},{"quantity":775,"price":41.0,"orders":1},{"quantity":775,"price":40.55,"orders":1},{"quantity":7750,"price":39.5,"orders":1},{"quantity":3875,"price":39.45,"orders":1}],"sell":[{"quantity":775,"price":43.2,"orders":1},{"quantity":775,"price":43.25,"orders":1},{"quantity":775,"price":43.3,"orders":1},{"quantity":775,"price":43.35,"orders":1},{"quantity":775,"price":43.4,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|90742","symbol":"ATGL25APR620PE","last_price":43.8,"volume":17825,"average_price":40.55,"oi":37975.0,"net_change":10.35,"total_buy_quantity":82925.0,"total_sell_quantity":80600.0,"lower_circuit_limit":3.0,"upper_circuit_limit":63.9,"last_trade_time":"1743759004873","oi_day_high":41850.0,"oi_day_low":36425.0},"NSE_FO:PIDILITIND25APR2860PE":{"ohlc":{"open":54.15,"high":58.15,"low":40.2,"close":41.1},"depth":{"buy":[{"quantity":250,"price":39.85,"orders":1},{"quantity":500,"price":39.7,"orders":2},{"quantity":250,"price":39.3,"orders":1},{"quantity":250,"price":39.0,"orders":1},{"quantity":250,"price":38.25,"orders":1}],"sell":[{"quantity":250,"price":40.65,"orders":1},{"quantity":250,"price":40.7,"orders":1},{"quantity":250,"price":41.0,"orders":1},{"quantity":250,"price":41.05,"orders":1},{"quantity":500,"price":41.1,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|115543","symbol":"PIDILITIND25APR2860PE","last_price":41.1,"volume":95500,"average_price":49.62,"oi":23000.0,"net_change":-10.5,"total_buy_quantity":51500.0,"total_sell_quantity":32750.0,"lower_circuit_limit":0.9,"upper_circuit_limit":102.3,"last_trade_time":"1743760557717","oi_day_high":27500.0,"oi_day_low":19250.0},"NSE_FO:TATACONSUM25APR970CE":{"ohlc":{"open":120.0,"high":127.9,"low":119.15,"close":119.95},"depth":{"buy":[{"quantity":912,"price":117.95,"orders":1},{"quantity":912,"price":117.9,"orders":2},{"quantity":456,"price":117.8,"orders":1},{"quantity":456,"price":117.7,"orders":1},{"quantity":456,"price":117.25,"orders":1}],"sell":[{"quantity":912,"price":120.65,"orders":1},{"quantity":456,"price":120.7,"orders":1},{"quantity":912,"price":121.05,"orders":1},{"quantity":456,"price":121.95,"orders":1},{"quantity":456,"price":122.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|127173","symbol":"TATACONSUM25APR970CE","last_price":119.95,"volume":9576,"average_price":122.57,"oi":55176.0,"net_change":13.45,"total_buy_quantity":43776.0,"total_sell_quantity":43776.0,"lower_circuit_limit":59.15,"upper_circuit_limit":152.75,"last_trade_time":"1743760755830","oi_day_high":56088.0,"oi_day_low":55176.0},"NSE_FO:SUNPHARMA25APR1740CE":{"ohlc":{"open":52.7,"high":52.7,"low":15.7,"close":23.4},"depth":{"buy":[{"quantity":700,"price":23.5,"orders":2},{"quantity":1400,"price":23.35,"orders":2},{"quantity":700,"price":23.3,"orders":2},{"quantity":350,"price":23.25,"orders":1},{"quantity":350,"price":23.1,"orders":1}],"sell":[{"quantity":350,"price":23.7,"orders":1},{"quantity":700,"price":23.75,"orders":1},{"quantity":350,"price":23.8,"orders":1},{"quantity":350,"price":23.85,"orders":1},{"quantity":350,"price":23.9,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|125392","symbol":"SUNPHARMA25APR1740CE","last_price":23.4,"volume":2426200,"average_price":24.62,"oi":1004150.0,"net_change":-31.1,"total_buy_quantity":189350.0,"total_sell_quantity":43400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.7,"last_trade_time":"1743760798680","oi_day_high":1008350.0,"oi_day_low":678650.0},"NSE_FO:VBL25APR540PE":{"ohlc":{"open":19.25,"high":24.15,"low":19.15,"close":20.9},"depth":{"buy":[{"quantity":1750,"price":20.85,"orders":1},{"quantity":875,"price":20.8,"orders":1},{"quantity":875,"price":20.75,"orders":1},{"quantity":2625,"price":20.3,"orders":1},{"quantity":875,"price":20.25,"orders":1}],"sell":[{"quantity":875,"price":21.0,"orders":1},{"quantity":875,"price":21.1,"orders":1},{"quantity":2625,"price":21.35,"orders":1},{"quantity":2625,"price":21.4,"orders":1},{"quantity":875,"price":21.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|156474","symbol":"VBL25APR540PE","last_price":20.9,"volume":448875,"average_price":21.6,"oi":274750.0,"net_change":3.35,"total_buy_quantity":101500.0,"total_sell_quantity":171500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.55,"last_trade_time":"1743760775835","oi_day_high":332500.0,"oi_day_low":274750.0},"NSE_FO:CROMPTON25APR355PE":{"ohlc":{"open":28.7,"high":29.15,"low":26.05,"close":28.25},"depth":{"buy":[{"quantity":1800,"price":26.25,"orders":1},{"quantity":1800,"price":26.2,"orders":1},{"quantity":18000,"price":25.35,"orders":1},{"quantity":5400,"price":25.25,"orders":1},{"quantity":9000,"price":24.9,"orders":1}],"sell":[{"quantity":1800,"price":27.2,"orders":1},{"quantity":1800,"price":27.25,"orders":1},{"quantity":5400,"price":27.6,"orders":1},{"quantity":18000,"price":28.15,"orders":3},{"quantity":9000,"price":28.75,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|76817","symbol":"CROMPTON25APR355PE","last_price":28.25,"volume":54000,"average_price":27.72,"oi":126000.0,"net_change":7.35,"total_buy_quantity":144000.0,"total_sell_quantity":144000.0,"lower_circuit_limit":1.55,"upper_circuit_limit":41.55,"last_trade_time":"1743758069998","oi_day_high":131400.0,"oi_day_low":118800.0},"NSE_FO:BPCL25APR275CE":{"ohlc":{"open":19.25,"high":22.55,"low":9.7,"close":11.05},"depth":{"buy":[{"quantity":1800,"price":11.05,"orders":1},{"quantity":1800,"price":11.0,"orders":1},{"quantity":1800,"price":10.95,"orders":1},{"quantity":1800,"price":10.9,"orders":1},{"quantity":1800,"price":10.8,"orders":1}],"sell":[{"quantity":3600,"price":11.2,"orders":2},{"quantity":1800,"price":11.25,"orders":1},{"quantity":1800,"price":11.3,"orders":1},{"quantity":3600,"price":11.35,"orders":2},{"quantity":1800,"price":11.45,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|71846","symbol":"BPCL25APR275CE","last_price":11.05,"volume":864000,"average_price":13.24,"oi":743400.0,"net_change":-5.0,"total_buy_quantity":300600.0,"total_sell_quantity":271800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.05,"last_trade_time":"1743760754357","oi_day_high":743400.0,"oi_day_low":577800.0},"NSE_FO:VEDL25APR470CE":{"ohlc":{"open":3.9,"high":3.95,"low":1.15,"close":1.4},"depth":{"buy":[{"quantity":26450,"price":1.3,"orders":12},{"quantity":48300,"price":1.25,"orders":16},{"quantity":21850,"price":1.2,"orders":11},{"quantity":18400,"price":1.15,"orders":9},{"quantity":32200,"price":1.1,"orders":9}],"sell":[{"quantity":9200,"price":1.35,"orders":4},{"quantity":14950,"price":1.4,"orders":7},{"quantity":13800,"price":1.45,"orders":7},{"quantity":33350,"price":1.5,"orders":10},{"quantity":9200,"price":1.55,"orders":5}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|139727","symbol":"VEDL25APR470CE","last_price":1.4,"volume":5551050,"average_price":1.68,"oi":4219350.0,"net_change":-3.05,"total_buy_quantity":495650.0,"total_sell_quantity":510600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1743760794500","oi_day_high":4225100.0,"oi_day_low":3310850.0},"NSE_FO:KEI25APR2900CE":{"ohlc":{"open":75.05,"high":75.05,"low":23.5,"close":29.0},"depth":{"buy":[{"quantity":300,"price":28.65,"orders":1},{"quantity":450,"price":28.4,"orders":1},{"quantity":450,"price":28.35,"orders":1},{"quantity":450,"price":28.05,"orders":1},{"quantity":150,"price":28.0,"orders":1}],"sell":[{"quantity":150,"price":29.0,"orders":1},{"quantity":450,"price":29.35,"orders":1},{"quantity":150,"price":29.4,"orders":1},{"quantity":450,"price":29.8,"orders":1},{"quantity":300,"price":29.85,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|99609","symbol":"KEI25APR2900CE","last_price":29.0,"volume":370650,"average_price":37.63,"oi":236700.0,"net_change":-54.45,"total_buy_quantity":105150.0,"total_sell_quantity":37050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":204.25,"last_trade_time":"1743760799096","oi_day_high":237150.0,"oi_day_low":173850.0},"NSE_FO:IREDA25APR162.5CE":{"ohlc":{"open":5.65,"high":5.65,"low":2.6,"close":2.95},"depth":{"buy":[{"quantity":8700,"price":2.85,"orders":3},{"quantity":8700,"price":2.8,"orders":3},{"quantity":5800,"price":2.75,"orders":2},{"quantity":5800,"price":2.7,"orders":2},{"quantity":2900,"price":2.65,"orders":1}],"sell":[{"quantity":5800,"price":2.95,"orders":2},{"quantity":11600,"price":3.0,"orders":3},{"quantity":8700,"price":3.05,"orders":3},{"quantity":5800,"price":3.1,"orders":2},{"quantity":5800,"price":3.15,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|96307","symbol":"IREDA25APR162.5CE","last_price":2.95,"volume":771400,"average_price":3.79,"oi":336400.0,"net_change":-2.8,"total_buy_quantity":591600.0,"total_sell_quantity":542300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1743760751402","oi_day_high":359600.0,"oi_day_low":263900.0},"NSE_FO:M&M25APR2750PE":{"ohlc":{"open":160.75,"high":202.8,"low":148.7,"close":170.05},"depth":{"buy":[{"quantity":175,"price":152.2,"orders":1},{"quantity":1400,"price":152.15,"orders":2},{"quantity":175,"price":152.1,"orders":1},{"quantity":700,"price":152.0,"orders":4},{"quantity":350,"price":151.9,"orders":2}],"sell":[{"quantity":525,"price":187.75,"orders":1},{"quantity":350,"price":187.8,"orders":2},{"quantity":175,"price":187.9,"orders":1},{"quantity":175,"price":188.0,"orders":1},{"quantity":350,"price":188.2,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|103193","symbol":"M&M25APR2750PE","last_price":170.05,"volume":46200,"average_price":165.84,"oi":202475.0,"net_change":9.8,"total_buy_quantity":25900.0,"total_sell_quantity":24500.0,"lower_circuit_limit":55.8,"upper_circuit_limit":353.55,"last_trade_time":"1743760488275","oi_day_high":203525.0,"oi_day_low":200200.0},"NSE_FO:OBEROIRLTY25APR1640PE":{"ohlc":{"open":86.0,"high":120.0,"low":82.85,"close":114.0},"depth":{"buy":[{"quantity":350,"price":108.05,"orders":1},{"quantity":350,"price":107.65,"orders":1},{"quantity":1050,"price":103.8,"orders":1},{"quantity":3500,"price":102.0,"orders":1},{"quantity":1050,"price":100.4,"orders":1}],"sell":[{"quantity":350,"price":111.45,"orders":1},{"quantity":350,"price":111.5,"orders":1},{"quantity":350,"price":111.55,"orders":1},{"quantity":350,"price":111.75,"orders":1},{"quantity":350,"price":113.55,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|135933","symbol":"OBEROIRLTY25APR1640PE","last_price":114.0,"volume":10850,"average_price":100.31,"oi":33600.0,"net_change":36.5,"total_buy_quantity":23800.0,"total_sell_quantity":16800.0,"lower_circuit_limit":15.55,"upper_circuit_limit":139.45,"last_trade_time":"1743759893846","oi_day_high":35000.0,"oi_day_low":33250.0},"NSE_FO:PAYTM25APR820CE":{"ohlc":{"open":46.65,"high":49.65,"low":26.55,"close":33.15},"depth":{"buy":[{"quantity":650,"price":33.15,"orders":1},{"quantity":650,"price":33.1,"orders":1},{"quantity":650,"price":33.05,"orders":1},{"quantity":1950,"price":33.0,"orders":2},{"quantity":650,"price":32.95,"orders":1}],"sell":[{"quantity":650,"price":33.55,"orders":1},{"quantity":1300,"price":33.6,"orders":1},{"quantity":650,"price":33.7,"orders":1},{"quantity":1950,"price":33.75,"orders":2},{"quantity":1300,"price":33.85,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|113606","symbol":"PAYTM25APR820CE","last_price":33.15,"volume":2652000,"average_price":35.81,"oi":719550.0,"net_change":-13.55,"total_buy_quantity":216450.0,"total_sell_quantity":132600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.35,"last_trade_time":"1743760792610","oi_day_high":772850.0,"oi_day_low":553800.0},"NSE_FO:IDFCFIRSTB25APR57CE":{"ohlc":{"open":3.9,"high":3.9,"low":2.2,"close":2.4},"depth":{"buy":[{"quantity":67500,"price":2.4,"orders":8},{"quantity":30000,"price":2.35,"orders":4},{"quantity":52500,"price":2.3,"orders":5},{"quantity":67500,"price":2.25,"orders":5},{"quantity":45000,"price":2.2,"orders":4}],"sell":[{"quantity":37500,"price":2.45,"orders":4},{"quantity":112500,"price":2.5,"orders":8},{"quantity":30000,"price":2.55,"orders":4},{"quantity":15000,"price":2.6,"orders":2},{"quantity":45000,"price":2.65,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|91654","symbol":"IDFCFIRSTB25APR57CE","last_price":2.4,"volume":4350000,"average_price":2.56,"oi":8407500.0,"net_change":-1.95,"total_buy_quantity":1260000.0,"total_sell_quantity":1312500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1743760756194","oi_day_high":8407500.0,"oi_day_low":8010000.0},"NSE_FO:CONCOR25APR700PE":{"ohlc":{"open":15.15,"high":30.0,"low":15.0,"close":25.25},"depth":{"buy":[{"quantity":1000,"price":25.15,"orders":1},{"quantity":2000,"price":25.1,"orders":1},{"quantity":1000,"price":25.05,"orders":1},{"quantity":1000,"price":25.0,"orders":1},{"quantity":1000,"price":24.9,"orders":1}],"sell":[{"quantity":2000,"price":25.4,"orders":2},{"quantity":1000,"price":25.5,"orders":1},{"quantity":1000,"price":25.55,"orders":1},{"quantity":1000,"price":25.6,"orders":1},{"quantity":1000,"price":25.65,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|101327","symbol":"CONCOR25APR700PE","last_price":25.25,"volume":2845000,"average_price":21.98,"oi":584000.0,"net_change":11.6,"total_buy_quantity":180000.0,"total_sell_quantity":146000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.15,"last_trade_time":"1743760780083","oi_day_high":649000.0,"oi_day_low":519000.0},"NSE_FO:ICICIGI25APR1800PE":{"ohlc":{"open":33.55,"high":42.6,"low":33.0,"close":35.5},"depth":{"buy":[{"quantity":500,"price":30.6,"orders":1},{"quantity":250,"price":30.55,"orders":1},{"quantity":500,"price":30.5,"orders":1},{"quantity":7500,"price":30.45,"orders":1},{"quantity":500,"price":30.05,"orders":1}],"sell":[{"quantity":500,"price":39.95,"orders":1},{"quantity":250,"price":40.0,"orders":1},{"quantity":750,"price":40.15,"orders":2},{"quantity":5000,"price":40.2,"orders":1},{"quantity":500,"price":41.9,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|117309","symbol":"ICICIGI25APR1800PE","last_price":35.5,"volume":105750,"average_price":38.36,"oi":117000.0,"net_change":2.0,"total_buy_quantity":40750.0,"total_sell_quantity":19250.0,"lower_circuit_limit":4.1,"upper_circuit_limit":62.9,"last_trade_time":"1743760624087","oi_day_high":119000.0,"oi_day_low":111500.0},"NSE_FO:INFY25APR1600PE":{"ohlc":{"open":145.45,"high":152.65,"low":132.25,"close":143.15},"depth":{"buy":[{"quantity":400,"price":143.2,"orders":1},{"quantity":1200,"price":143.15,"orders":1},{"quantity":400,"price":142.8,"orders":1},{"quantity":800,"price":142.75,"orders":1},{"quantity":14400,"price":141.95,"orders":6}],"sell":[{"quantity":800,"price":145.3,"orders":2},{"quantity":2400,"price":145.4,"orders":2},{"quantity":400,"price":146.15,"orders":1},{"quantity":400,"price":147.25,"orders":1},{"quantity":2000,"price":147.3,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|121238","symbol":"INFY25APR1600PE","last_price":143.15,"volume":142000,"average_price":142.68,"oi":642800.0,"net_change":29.6,"total_buy_quantity":62800.0,"total_sell_quantity":39600.0,"lower_circuit_limit":57.45,"upper_circuit_limit":222.15,"last_trade_time":"1743760786825","oi_day_high":668000.0,"oi_day_low":642000.0},"NSE_FO:HINDCOPPER25APR225CE":{"ohlc":{"open":8.05,"high":8.05,"low":2.1,"close":2.35},"depth":{"buy":[{"quantity":5300,"price":2.35,"orders":1},{"quantity":7950,"price":2.3,"orders":2},{"quantity":26500,"price":2.25,"orders":6},{"quantity":26500,"price":2.2,"orders":7},{"quantity":15900,"price":2.15,"orders":3}],"sell":[{"quantity":2650,"price":2.4,"orders":1},{"quantity":2650,"price":2.45,"orders":1},{"quantity":15900,"price":2.5,"orders":4},{"quantity":10600,"price":2.55,"orders":2},{"quantity":18550,"price":2.6,"orders":4}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|88695","symbol":"HINDCOPPER25APR225CE","last_price":2.35,"volume":3397300,"average_price":3.54,"oi":1534350.0,"net_change":-7.45,"total_buy_quantity":519400.0,"total_sell_quantity":622750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1743760796145","oi_day_high":1534350.0,"oi_day_low":1054700.0},"NSE_FO:PERSISTENT25APR5600CE":{"ohlc":{"open":18.05,"high":20.55,"low":8.85,"close":17.5},"depth":{"buy":[{"quantity":200,"price":16.0,"orders":1},{"quantity":100,"price":14.9,"orders":1},{"quantity":300,"price":14.85,"orders":1},{"quantity":100,"price":14.8,"orders":1},{"quantity":300,"price":12.0,"orders":1}],"sell":[{"quantity":200,"price":16.65,"orders":1},{"quantity":300,"price":16.8,"orders":1},{"quantity":500,"price":16.85,"orders":1},{"quantity":300,"price":16.95,"orders":1},{"quantity":100,"price":17.0,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|137549","symbol":"PERSISTENT25APR5600CE","last_price":17.5,"volume":350900,"average_price":12.56,"oi":148500.0,"net_change":-6.95,"total_buy_quantity":105000.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.25,"last_trade_time":"1743760795127","oi_day_high":157100.0,"oi_day_low":121300.0},"NSE_FO:MARUTI25APR11700PE":{"ohlc":{"open":269.75,"high":453.55,"low":256.65,"close":356.85},"depth":{"buy":[{"quantity":50,"price":355.1,"orders":1},{"quantity":50,"price":352.65,"orders":1},{"quantity":50,"price":350.1,"orders":1},{"quantity":50,"price":347.6,"orders":1},{"quantity":50,"price":342.6,"orders":1}],"sell":[{"quantity":50,"price":359.9,"orders":1},{"quantity":100,"price":377.05,"orders":2},{"quantity":50,"price":377.1,"orders":1},{"quantity":50,"price":392.85,"orders":1},{"quantity":500,"price":392.9,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|104249","symbol":"MARUTI25APR11700PE","last_price":356.85,"volume":69350,"average_price":380.9,"oi":25200.0,"net_change":136.15,"total_buy_quantity":19400.0,"total_sell_quantity":6300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":679.15,"last_trade_time":"1743760790366","oi_day_high":37900.0,"oi_day_low":25200.0},"NSE_FO:SIEMENS25APR5300CE":{"ohlc":{"open":15.3,"high":29.95,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":35400,"price":0.05,"orders":77},{"quantity":3075,"price":0.1,"orders":2},{"quantity":375,"price":0.3,"orders":3},{"quantity":300,"price":0.95,"orders":1},{"quantity":300,"price":1.35,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|122989","symbol":"SIEMENS25APR5300CE","last_price":0.05,"volume":853275,"average_price":1.73,"oi":220350.0,"net_change":-38.6,"total_buy_quantity":0.0,"total_sell_quantity":60300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":214.35,"last_trade_time":"1743760755099","oi_day_high":336000.0,"oi_day_low":220350.0},"NSE_FO:KOTAKBANK25APR2120PE":{"ohlc":{"open":37.15,"high":38.3,"low":27.35,"close":31.75},"depth":{"buy":[{"quantity":400,"price":31.75,"orders":1},{"quantity":1200,"price":31.7,"orders":2},{"quantity":1600,"price":31.65,"orders":2},{"quantity":800,"price":31.6,"orders":2},{"quantity":800,"price":31.55,"orders":1}],"sell":[{"quantity":400,"price":31.95,"orders":1},{"quantity":1200,"price":32.0,"orders":1},{"quantity":400,"price":32.1,"orders":1},{"quantity":800,"price":32.15,"orders":2},{"quantity":3200,"price":32.2,"orders":3}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|127237","symbol":"KOTAKBANK25APR2120PE","last_price":31.75,"volume":1314400,"average_price":32.93,"oi":288400.0,"net_change":-0.15,"total_buy_quantity":96000.0,"total_sell_quantity":84800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.55,"last_trade_time":"1743760793933","oi_day_high":354400.0,"oi_day_low":283200.0},"NSE_FO:IRCTC25APR720CE":{"ohlc":{"open":29.1,"high":29.1,"low":15.0,"close":18.4},"depth":{"buy":[{"quantity":1750,"price":18.25,"orders":2},{"quantity":875,"price":18.2,"orders":1},{"quantity":1750,"price":18.15,"orders":2},{"quantity":875,"price":18.1,"orders":1},{"quantity":875,"price":18.05,"orders":1}],"sell":[{"quantity":875,"price":18.45,"orders":1},{"quantity":6125,"price":18.5,"orders":5},{"quantity":2625,"price":18.55,"orders":2},{"quantity":875,"price":18.7,"orders":1},{"quantity":1750,"price":18.75,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|122876","symbol":"IRCTC25APR720CE","last_price":18.4,"volume":1539125,"average_price":19.18,"oi":513625.0,"net_change":-13.75,"total_buy_quantity":155750.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.45,"last_trade_time":"1743760799116","oi_day_high":516250.0,"oi_day_low":400750.0},"NSE_FO:PEL25APR1000PE":{"ohlc":{"open":31.55,"high":56.45,"low":31.5,"close":53.2},"depth":{"buy":[{"quantity":750,"price":52.4,"orders":1},{"quantity":750,"price":52.35,"orders":1},{"quantity":5250,"price":52.0,"orders":1},{"quantity":750,"price":51.15,"orders":1},{"quantity":750,"price":51.05,"orders":1}],"sell":[{"quantity":750,"price":53.45,"orders":1},{"quantity":750,"price":53.75,"orders":1},{"quantity":750,"price":53.8,"orders":1},{"quantity":750,"price":53.85,"orders":1},{"quantity":1500,"price":53.9,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|137373","symbol":"PEL25APR1000PE","last_price":53.2,"volume":174000,"average_price":44.91,"oi":112500.0,"net_change":24.55,"total_buy_quantity":111000.0,"total_sell_quantity":74250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.0,"last_trade_time":"1743760661641","oi_day_high":117750.0,"oi_day_low":109500.0},"NSE_FO:TORNTPHARM25APR3250PE":{"ohlc":{"open":101.8,"high":123.3,"low":62.8,"close":62.8},"depth":{"buy":[{"quantity":500,"price":63.05,"orders":2},{"quantity":500,"price":62.8,"orders":1},{"quantity":750,"price":62.25,"orders":2},{"quantity":500,"price":61.25,"orders":1},{"quantity":250,"price":61.2,"orders":1}],"sell":[{"quantity":250,"price":63.9,"orders":1},{"quantity":500,"price":64.8,"orders":1},{"quantity":500,"price":66.2,"orders":1},{"quantity":250,"price":66.25,"orders":1},{"quantity":500,"price":67.5,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|134253","symbol":"TORNTPHARM25APR3250PE","last_price":62.8,"volume":64750,"average_price":82.13,"oi":19500.0,"net_change":-14.2,"total_buy_quantity":25250.0,"total_sell_quantity":26250.0,"lower_circuit_limit":10.7,"upper_circuit_limit":143.3,"last_trade_time":"1743760762426","oi_day_high":22000.0,"oi_day_low":12750.0},"NSE_FO:INDUSTOWER25APR340PE":{"ohlc":{"open":3.8,"high":4.5,"low":2.3,"close":3.4},"depth":{"buy":[{"quantity":3400,"price":3.3,"orders":1},{"quantity":3400,"price":3.25,"orders":2},{"quantity":1700,"price":3.2,"orders":1},{"quantity":3400,"price":3.15,"orders":1},{"quantity":1700,"price":3.1,"orders":1}],"sell":[{"quantity":3400,"price":3.4,"orders":1},{"quantity":10200,"price":3.45,"orders":3},{"quantity":59500,"price":3.5,"orders":6},{"quantity":6800,"price":3.55,"orders":4},{"quantity":6800,"price":3.6,"orders":4}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|120886","symbol":"INDUSTOWER25APR340PE","last_price":3.4,"volume":1613300,"average_price":3.23,"oi":1130500.0,"net_change":-0.4,"total_buy_quantity":324700.0,"total_sell_quantity":474300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1743760773643","oi_day_high":1329400.0,"oi_day_low":1128800.0},"NSE_FO:HUDCO25APR200PE":{"ohlc":{"open":4.35,"high":8.15,"low":4.35,"close":6.1},"depth":{"buy":[{"quantity":7275,"price":6.1,"orders":2},{"quantity":4850,"price":6.05,"orders":1},{"quantity":4850,"price":6.0,"orders":1},{"quantity":4850,"price":5.95,"orders":1},{"quantity":4850,"price":5.85,"orders":1}],"sell":[{"quantity":7275,"price":6.25,"orders":2},{"quantity":2425,"price":6.3,"orders":1},{"quantity":2425,"price":6.35,"orders":1},{"quantity":2425,"price":6.45,"orders":1},{"quantity":2425,"price":6.5,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|116185","symbol":"HUDCO25APR200PE","last_price":6.1,"volume":2024875,"average_price":6.76,"oi":751750.0,"net_change":1.6,"total_buy_quantity":475300.0,"total_sell_quantity":380725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1743760747439","oi_day_high":885125.0,"oi_day_low":751750.0},"NSE_FO:BHEL25APR215CE":{"ohlc":{"open":11.4,"high":12.5,"low":7.1,"close":7.85},"depth":{"buy":[{"quantity":2625,"price":7.8,"orders":1},{"quantity":5250,"price":7.75,"orders":2},{"quantity":7875,"price":7.7,"orders":3},{"quantity":5250,"price":7.65,"orders":2},{"quantity":5250,"price":7.6,"orders":2}],"sell":[{"quantity":5250,"price":7.85,"orders":2},{"quantity":15750,"price":7.9,"orders":5},{"quantity":10500,"price":7.95,"orders":3},{"quantity":2625,"price":8.0,"orders":1},{"quantity":2625,"price":8.05,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|71401","symbol":"BHEL25APR215CE","last_price":7.85,"volume":7155750,"average_price":9.68,"oi":1992375.0,"net_change":-2.55,"total_buy_quantity":501375.0,"total_sell_quantity":716625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1743760790476","oi_day_high":2021250.0,"oi_day_low":1727250.0},"NSE_FO:DELHIVERY25APR255PE":{"ohlc":{"open":9.0,"high":12.6,"low":7.3,"close":7.55},"depth":{"buy":[{"quantity":1525,"price":7.4,"orders":1},{"quantity":1525,"price":7.25,"orders":1},{"quantity":1525,"price":6.75,"orders":1},{"quantity":4575,"price":6.7,"orders":1},{"quantity":1525,"price":6.55,"orders":1}],"sell":[{"quantity":1525,"price":7.65,"orders":1},{"quantity":1525,"price":7.7,"orders":1},{"quantity":1525,"price":7.75,"orders":1},{"quantity":3050,"price":7.9,"orders":1},{"quantity":3050,"price":8.05,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|78847","symbol":"DELHIVERY25APR255PE","last_price":7.55,"volume":396500,"average_price":9.82,"oi":199775.0,"net_change":1.2,"total_buy_quantity":294325.0,"total_sell_quantity":198250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1743760777966","oi_day_high":213500.0,"oi_day_low":176900.0},"NSE_FO:ONGC25APR242.5PE":{"ohlc":{"open":9.35,"high":19.25,"low":7.8,"close":17.45},"depth":{"buy":[{"quantity":3850,"price":17.7,"orders":2},{"quantity":3850,"price":17.65,"orders":2},{"quantity":1925,"price":17.6,"orders":1},{"quantity":1925,"price":17.55,"orders":1},{"quantity":1925,"price":17.5,"orders":1}],"sell":[{"quantity":1925,"price":17.9,"orders":1},{"quantity":1925,"price":17.95,"orders":1},{"quantity":1925,"price":18.0,"orders":1},{"quantity":1925,"price":18.05,"orders":1},{"quantity":1925,"price":18.15,"orders":1}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|111450","symbol":"ONGC25APR242.5PE","last_price":17.45,"volume":1647800,"average_price":13.73,"oi":381150.0,"net_change":11.95,"total_buy_quantity":273350.0,"total_sell_quantity":211750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1743760598345","oi_day_high":658350.0,"oi_day_low":381150.0},"NSE_FO:CHAMBLFERT25APR620PE":{"ohlc":{"open":17.0,"high":20.65,"low":14.95,"close":17.55},"depth":{"buy":[{"quantity":1900,"price":17.55,"orders":1},{"quantity":1900,"price":17.5,"orders":1},{"quantity":1900,"price":17.35,"orders":1},{"quantity":1900,"price":17.05,"orders":1},{"quantity":1900,"price":17.0,"orders":1}],"sell":[{"quantity":1900,"price":17.75,"orders":1},{"quantity":3800,"price":17.8,"orders":2},{"quantity":1900,"price":17.9,"orders":1},{"quantity":1900,"price":17.95,"orders":1},{"quantity":3800,"price":18.0,"orders":2}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|99326","symbol":"CHAMBLFERT25APR620PE","last_price":17.55,"volume":1333800,"average_price":17.95,"oi":539600.0,"net_change":1.15,"total_buy_quantity":224200.0,"total_sell_quantity":203300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1743760796287","oi_day_high":577600.0,"oi_day_low":480700.0},"NSE_FO:MOTHERSON25APR132.5CE":{"ohlc":{"open":2.85,"high":2.85,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":14200,"price":0.95,"orders":3},{"quantity":14200,"price":0.9,"orders":4},{"quantity":39050,"price":0.85,"orders":7},{"quantity":21300,"price":0.8,"orders":4},{"quantity":10650,"price":0.75,"orders":2}],"sell":[{"quantity":10650,"price":1.0,"orders":3},{"quantity":21300,"price":1.05,"orders":6},{"quantity":17750,"price":1.1,"orders":5},{"quantity":24850,"price":1.15,"orders":6},{"quantity":24850,"price":1.2,"orders":7}]},"timestamp":"2025-04-04T15:45:59.912+05:30","instrument_token":"NSE_FO|105726","symbol":"MOTHERSON25APR132.5CE","last_price":0.95,"volume":2577300,"average_price":1.4,"oi":1906350.0,"net_change":-2.5,"total_buy_quantity":379850.0,"total_sell_quantity":763250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1743760787128","oi_day_high":1920550.0,"oi_day_low":1629450.0}}}