{"status":"success","data":{"NSE_FO:SBILIFE25APR1540PE":{"ohlc":{"open":66.1,"high":101.85,"low":65.8,"close":88.2},"depth":{"buy":[{"quantity":750,"price":84.3,"orders":2},{"quantity":375,"price":84.25,"orders":1},{"quantity":750,"price":84.05,"orders":1},{"quantity":750,"price":83.25,"orders":1},{"quantity":750,"price":82.1,"orders":1}],"sell":[{"quantity":375,"price":87.9,"orders":1},{"quantity":375,"price":87.95,"orders":1},{"quantity":375,"price":89.95,"orders":1},{"quantity":1125,"price":90.0,"orders":1},{"quantity":15000,"price":105.05,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|121212","symbol":"SBILIFE25APR1540PE","last_price":88.2,"volume":84750,"average_price":87.67,"oi":140625.0,"net_change":43.95,"total_buy_quantity":28875.0,"total_sell_quantity":23250.0,"lower_circuit_limit":5.25,"upper_circuit_limit":167.4,"last_trade_time":"1744019418402","oi_day_high":163125.0,"oi_day_low":139875.0},"NSE_FO:SAIL25APR115CE":{"ohlc":{"open":2.5,"high":2.5,"low":1.1,"close":1.95},"depth":{"buy":[{"quantity":12000,"price":1.9,"orders":2},{"quantity":104000,"price":1.85,"orders":10},{"quantity":68000,"price":1.8,"orders":9},{"quantity":52000,"price":1.75,"orders":5},{"quantity":36000,"price":1.7,"orders":4}],"sell":[{"quantity":20000,"price":1.95,"orders":4},{"quantity":32000,"price":2.0,"orders":8},{"quantity":132000,"price":2.05,"orders":6},{"quantity":32000,"price":2.1,"orders":7},{"quantity":16000,"price":2.15,"orders":4}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|141843","symbol":"SAIL25APR115CE","last_price":1.95,"volume":8932000,"average_price":1.81,"oi":4008000.0,"net_change":-1.5,"total_buy_quantity":1392000.0,"total_sell_quantity":888000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1744019962326","oi_day_high":4008000.0,"oi_day_low":3476000.0},"NSE_FO:PHOENIXLTD25APR1650PE":{"ohlc":{"open":120.0,"high":130.95,"low":109.0,"close":127.6},"depth":{"buy":[{"quantity":350,"price":125.35,"orders":1},{"quantity":350,"price":125.3,"orders":1},{"quantity":350,"price":125.2,"orders":1},{"quantity":700,"price":125.05,"orders":1},{"quantity":700,"price":122.55,"orders":1}],"sell":[{"quantity":1050,"price":133.1,"orders":1},{"quantity":350,"price":133.15,"orders":1},{"quantity":1400,"price":133.5,"orders":1},{"quantity":3500,"price":134.2,"orders":1},{"quantity":1050,"price":135.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|115068","symbol":"PHOENIXLTD25APR1650PE","last_price":127.6,"volume":10150,"average_price":120.31,"oi":17500.0,"net_change":20.6,"total_buy_quantity":21700.0,"total_sell_quantity":13650.0,"lower_circuit_limit":24.5,"upper_circuit_limit":180.2,"last_trade_time":"1744011606366","oi_day_high":17850.0,"oi_day_low":17150.0},"NSE_FO:POWERGRID25APR295PE":{"ohlc":{"open":14.0,"high":14.85,"low":8.9,"close":10.0},"depth":{"buy":[{"quantity":3600,"price":10.0,"orders":2},{"quantity":12600,"price":9.95,"orders":6},{"quantity":5400,"price":9.9,"orders":3},{"quantity":3600,"price":9.85,"orders":2},{"quantity":1800,"price":9.8,"orders":1}],"sell":[{"quantity":3600,"price":10.1,"orders":2},{"quantity":3600,"price":10.15,"orders":2},{"quantity":7200,"price":10.2,"orders":4},{"quantity":7200,"price":10.25,"orders":4},{"quantity":5400,"price":10.3,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|118429","symbol":"POWERGRID25APR295PE","last_price":10.0,"volume":2064600,"average_price":11.22,"oi":1323000.0,"net_change":3.1,"total_buy_quantity":271800.0,"total_sell_quantity":257400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1744019990350","oi_day_high":1326600.0,"oi_day_low":1105200.0},"NSE_FO:CYIENT25APR1280CE":{"ohlc":{"open":8.0,"high":10.7,"low":5.4,"close":11.2},"depth":{"buy":[{"quantity":300,"price":11.05,"orders":1},{"quantity":300,"price":11.0,"orders":1},{"quantity":600,"price":9.4,"orders":1},{"quantity":300,"price":9.35,"orders":1},{"quantity":600,"price":5.7,"orders":1}],"sell":[{"quantity":600,"price":11.65,"orders":2},{"quantity":600,"price":11.95,"orders":1},{"quantity":300,"price":12.0,"orders":1},{"quantity":1500,"price":12.2,"orders":1},{"quantity":1500,"price":12.75,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|102388","symbol":"CYIENT25APR1280CE","last_price":11.2,"volume":24300,"average_price":6.81,"oi":24300.0,"net_change":0.75,"total_buy_quantity":63000.0,"total_sell_quantity":49800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1744019985092","oi_day_high":31500.0,"oi_day_low":24000.0},"NSE_FO:TITAGARH25APR820PE":{"ohlc":{"open":105.5,"high":110.1,"low":87.05,"close":87.05},"depth":{"buy":[{"quantity":3125,"price":77.05,"orders":2},{"quantity":625,"price":77.0,"orders":1},{"quantity":6250,"price":75.6,"orders":1},{"quantity":4375,"price":75.4,"orders":2},{"quantity":625,"price":75.25,"orders":1}],"sell":[{"quantity":625,"price":82.9,"orders":1},{"quantity":625,"price":82.95,"orders":1},{"quantity":625,"price":83.0,"orders":1},{"quantity":1875,"price":84.75,"orders":1},{"quantity":2500,"price":85.1,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|133436","symbol":"TITAGARH25APR820PE","last_price":87.05,"volume":55625,"average_price":101.93,"oi":183125.0,"net_change":30.3,"total_buy_quantity":48125.0,"total_sell_quantity":66875.0,"lower_circuit_limit":13.05,"upper_circuit_limit":201.95,"last_trade_time":"1744019038131","oi_day_high":199375.0,"oi_day_low":183125.0},"NSE_FO:RECLTD25APR430CE":{"ohlc":{"open":2.35,"high":5.65,"low":1.3,"close":5.75},"depth":{"buy":[{"quantity":5000,"price":5.6,"orders":4},{"quantity":7000,"price":5.55,"orders":6},{"quantity":12000,"price":5.5,"orders":8},{"quantity":9000,"price":5.45,"orders":7},{"quantity":10000,"price":5.4,"orders":7}],"sell":[{"quantity":3000,"price":5.7,"orders":2},{"quantity":6000,"price":5.75,"orders":5},{"quantity":9000,"price":5.8,"orders":6},{"quantity":10000,"price":5.85,"orders":6},{"quantity":4000,"price":5.9,"orders":4}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|119648","symbol":"RECLTD25APR430CE","last_price":5.75,"volume":4411000,"average_price":3.76,"oi":3111000.0,"net_change":-0.8,"total_buy_quantity":675000.0,"total_sell_quantity":358000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1744019999275","oi_day_high":3111000.0,"oi_day_low":2856000.0},"NSE_FO:LTF25APR155PE":{"ohlc":{"open":11.0,"high":14.45,"low":9.05,"close":9.1},"depth":{"buy":[{"quantity":4462,"price":9.1,"orders":1},{"quantity":4462,"price":8.9,"orders":1},{"quantity":13386,"price":8.8,"orders":2},{"quantity":13386,"price":8.7,"orders":1},{"quantity":8924,"price":8.55,"orders":1}],"sell":[{"quantity":8924,"price":9.2,"orders":2},{"quantity":4462,"price":9.25,"orders":1},{"quantity":4462,"price":9.3,"orders":1},{"quantity":8924,"price":9.35,"orders":2},{"quantity":4462,"price":9.4,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|129682","symbol":"LTF25APR155PE","last_price":9.1,"volume":749616,"average_price":11.24,"oi":3047546.0,"net_change":1.45,"total_buy_quantity":370346.0,"total_sell_quantity":316802.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1744019990422","oi_day_high":3114476.0,"oi_day_low":3047546.0},"NSE_FO:ATGL25APR620CE":{"ohlc":{"open":4.5,"high":11.5,"low":4.5,"close":11.5},"depth":{"buy":[{"quantity":775,"price":10.8,"orders":1},{"quantity":775,"price":10.75,"orders":1},{"quantity":775,"price":10.3,"orders":1},{"quantity":775,"price":7.6,"orders":1},{"quantity":1550,"price":7.55,"orders":1}],"sell":[{"quantity":775,"price":11.3,"orders":1},{"quantity":775,"price":11.35,"orders":1},{"quantity":775,"price":11.5,"orders":1},{"quantity":775,"price":14.0,"orders":1},{"quantity":775,"price":14.05,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|90741","symbol":"ATGL25APR620CE","last_price":11.5,"volume":79825,"average_price":8.71,"oi":83700.0,"net_change":-1.1,"total_buy_quantity":261175.0,"total_sell_quantity":48050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1744019964763","oi_day_high":87575.0,"oi_day_low":79825.0},"NSE_FO:SONACOMS25APR470CE":{"ohlc":{"open":3.2,"high":3.2,"low":1.6,"close":2.75},"depth":{"buy":[{"quantity":775,"price":2.6,"orders":1},{"quantity":3875,"price":2.55,"orders":4},{"quantity":1550,"price":2.5,"orders":2},{"quantity":2325,"price":2.45,"orders":2},{"quantity":775,"price":2.4,"orders":1}],"sell":[{"quantity":1550,"price":2.8,"orders":2},{"quantity":2325,"price":2.85,"orders":2},{"quantity":2325,"price":2.9,"orders":3},{"quantity":3100,"price":2.95,"orders":3},{"quantity":1550,"price":3.0,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|124386","symbol":"SONACOMS25APR470CE","last_price":2.75,"volume":378975,"average_price":2.36,"oi":274350.0,"net_change":-0.45,"total_buy_quantity":150350.0,"total_sell_quantity":84475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1744019997400","oi_day_high":292950.0,"oi_day_low":240250.0},"NSE_FO:PFC25APR420CE":{"ohlc":{"open":5.0,"high":10.0,"low":1.95,"close":9.65},"depth":{"buy":[{"quantity":1300,"price":9.65,"orders":1},{"quantity":6500,"price":9.6,"orders":5},{"quantity":6500,"price":9.55,"orders":5},{"quantity":5200,"price":9.5,"orders":4},{"quantity":5200,"price":9.45,"orders":3}],"sell":[{"quantity":7800,"price":9.8,"orders":2},{"quantity":3900,"price":9.85,"orders":3},{"quantity":5200,"price":9.9,"orders":4},{"quantity":3900,"price":9.95,"orders":3},{"quantity":13000,"price":10.0,"orders":8}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|138148","symbol":"PFC25APR420CE","last_price":9.65,"volume":5735600,"average_price":6.52,"oi":4015700.0,"net_change":0.5,"total_buy_quantity":581100.0,"total_sell_quantity":416000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1744019996567","oi_day_high":4123600.0,"oi_day_low":3984500.0},"NSE_FO:IREDA25APR162.5PE":{"ohlc":{"open":20.3,"high":22.65,"low":16.3,"close":16.3},"depth":{"buy":[{"quantity":2900,"price":16.55,"orders":1},{"quantity":2900,"price":16.5,"orders":1},{"quantity":2900,"price":16.3,"orders":1},{"quantity":5800,"price":16.25,"orders":1},{"quantity":2900,"price":16.1,"orders":1}],"sell":[{"quantity":2900,"price":17.05,"orders":1},{"quantity":2900,"price":17.1,"orders":1},{"quantity":5800,"price":17.3,"orders":1},{"quantity":2900,"price":17.35,"orders":1},{"quantity":5800,"price":17.75,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|96308","symbol":"IREDA25APR162.5PE","last_price":16.3,"volume":101500,"average_price":19.31,"oi":107300.0,"net_change":0.6,"total_buy_quantity":191400.0,"total_sell_quantity":278400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.15,"last_trade_time":"1744019976681","oi_day_high":110200.0,"oi_day_low":69600.0},"NSE_FO:APOLLOTYRE25APR430PE":{"ohlc":{"open":48.0,"high":50.0,"low":37.15,"close":37.7},"depth":{"buy":[{"quantity":5100,"price":41.0,"orders":1},{"quantity":1700,"price":40.95,"orders":1},{"quantity":6800,"price":40.85,"orders":1},{"quantity":1700,"price":40.55,"orders":1},{"quantity":5100,"price":37.6,"orders":1}],"sell":[{"quantity":1700,"price":44.45,"orders":1},{"quantity":6800,"price":44.5,"orders":1},{"quantity":6800,"price":44.55,"orders":1},{"quantity":17000,"price":45.15,"orders":1},{"quantity":8500,"price":46.1,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|66867","symbol":"APOLLOTYRE25APR430PE","last_price":37.7,"volume":20400,"average_price":43.09,"oi":350200.0,"net_change":13.05,"total_buy_quantity":93500.0,"total_sell_quantity":130900.0,"lower_circuit_limit":4.65,"upper_circuit_limit":84.6,"last_trade_time":"1744005016105","oi_day_high":357000.0,"oi_day_low":350200.0},"NSE_FO:COFORGE25APR8100PE":{"ohlc":{"open":1970.0,"high":2040.0,"low":1930.0,"close":1930.0},"depth":{"buy":[{"quantity":75,"price":1665.3,"orders":1},{"quantity":75,"price":1665.25,"orders":1},{"quantity":3000,"price":1566.7,"orders":1},{"quantity":675,"price":1083.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":300,"price":1786.3,"orders":1},{"quantity":75,"price":1786.35,"orders":1},{"quantity":150,"price":1786.45,"orders":2},{"quantity":75,"price":1786.85,"orders":1},{"quantity":75,"price":1786.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|75407","symbol":"COFORGE25APR8100PE","last_price":1930.0,"volume":1200,"average_price":1975.0,"oi":24675.0,"net_change":520.1,"total_buy_quantity":3825.0,"total_sell_quantity":5925.0,"lower_circuit_limit":1009.15,"upper_circuit_limit":2721.6,"last_trade_time":"1744003909660","oi_day_high":25275.0,"oi_day_low":24675.0},"NSE_FO:ADANIGREEN25APR960CE":{"ohlc":{"open":2.2,"high":16.7,"low":2.2,"close":16.4},"depth":{"buy":[{"quantity":375,"price":16.15,"orders":1},{"quantity":375,"price":16.1,"orders":1},{"quantity":375,"price":16.05,"orders":1},{"quantity":750,"price":16.0,"orders":2},{"quantity":750,"price":15.95,"orders":2}],"sell":[{"quantity":750,"price":16.4,"orders":2},{"quantity":375,"price":16.45,"orders":1},{"quantity":375,"price":16.5,"orders":1},{"quantity":375,"price":16.55,"orders":1},{"quantity":750,"price":16.6,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|86313","symbol":"ADANIGREEN25APR960CE","last_price":16.4,"volume":924375,"average_price":13.16,"oi":436500.0,"net_change":-9.35,"total_buy_quantity":232500.0,"total_sell_quantity":93000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.25,"last_trade_time":"1744019998538","oi_day_high":534750.0,"oi_day_low":430125.0},"NSE_FO:INDIANB25APR550CE":{"ohlc":{"open":10.65,"high":17.9,"low":4.65,"close":17.8},"depth":{"buy":[{"quantity":950,"price":17.65,"orders":1},{"quantity":1900,"price":17.6,"orders":1},{"quantity":950,"price":17.05,"orders":1},{"quantity":950,"price":17.0,"orders":1},{"quantity":2850,"price":16.95,"orders":1}],"sell":[{"quantity":950,"price":17.9,"orders":1},{"quantity":2850,"price":17.95,"orders":1},{"quantity":1900,"price":18.0,"orders":2},{"quantity":950,"price":18.15,"orders":1},{"quantity":950,"price":18.6,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|93379","symbol":"INDIANB25APR550CE","last_price":17.8,"volume":232750,"average_price":12.92,"oi":171000.0,"net_change":3.3,"total_buy_quantity":223250.0,"total_sell_quantity":191900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1744019980136","oi_day_high":225150.0,"oi_day_low":171000.0},"NSE_FO:ZYDUSLIFE25APR890CE":{"ohlc":{"open":7.25,"high":17.4,"low":6.95,"close":13.0},"depth":{"buy":[{"quantity":900,"price":13.2,"orders":1},{"quantity":900,"price":13.15,"orders":1},{"quantity":900,"price":13.05,"orders":1},{"quantity":1800,"price":13.0,"orders":2},{"quantity":900,"price":12.95,"orders":1}],"sell":[{"quantity":900,"price":13.3,"orders":1},{"quantity":900,"price":13.35,"orders":1},{"quantity":900,"price":13.45,"orders":1},{"quantity":900,"price":13.55,"orders":1},{"quantity":900,"price":13.6,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|140821","symbol":"ZYDUSLIFE25APR890CE","last_price":13.0,"volume":208800,"average_price":12.79,"oi":125100.0,"net_change":-2.85,"total_buy_quantity":319500.0,"total_sell_quantity":182700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1744019988925","oi_day_high":134100.0,"oi_day_low":114300.0},"NSE_FO:ABFRL25APR255PE":{"ohlc":{"open":16.7,"high":18.85,"low":10.15,"close":13.9},"depth":{"buy":[{"quantity":2600,"price":13.95,"orders":1},{"quantity":2600,"price":13.9,"orders":1},{"quantity":2600,"price":13.85,"orders":1},{"quantity":5200,"price":13.8,"orders":2},{"quantity":2600,"price":13.75,"orders":1}],"sell":[{"quantity":2600,"price":14.15,"orders":1},{"quantity":2600,"price":14.2,"orders":1},{"quantity":2600,"price":14.25,"orders":1},{"quantity":5200,"price":14.3,"orders":2},{"quantity":5200,"price":14.35,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|63985","symbol":"ABFRL25APR255PE","last_price":13.9,"volume":871000,"average_price":14.5,"oi":273000.0,"net_change":7.15,"total_buy_quantity":244400.0,"total_sell_quantity":374400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1744019942743","oi_day_high":335400.0,"oi_day_low":247000.0},"NSE_FO:ICICIGI25APR1800CE":{"ohlc":{"open":37.05,"high":51.7,"low":25.0,"close":35.2},"depth":{"buy":[{"quantity":250,"price":33.4,"orders":1},{"quantity":250,"price":33.35,"orders":1},{"quantity":250,"price":32.5,"orders":1},{"quantity":750,"price":32.45,"orders":1},{"quantity":250,"price":32.3,"orders":1}],"sell":[{"quantity":500,"price":34.55,"orders":2},{"quantity":250,"price":35.1,"orders":1},{"quantity":250,"price":35.2,"orders":1},{"quantity":250,"price":35.65,"orders":1},{"quantity":750,"price":35.7,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|117308","symbol":"ICICIGI25APR1800CE","last_price":35.2,"volume":137750,"average_price":34.33,"oi":84500.0,"net_change":-31.05,"total_buy_quantity":48500.0,"total_sell_quantity":61250.0,"lower_circuit_limit":3.15,"upper_circuit_limit":117.5,"last_trade_time":"1744019815098","oi_day_high":87250.0,"oi_day_low":63250.0},"NSE_FO:JSL25APR580CE":{"ohlc":{"open":4.0,"high":6.2,"low":2.85,"close":5.25},"depth":{"buy":[{"quantity":775,"price":4.55,"orders":1},{"quantity":775,"price":4.5,"orders":1},{"quantity":24025,"price":4.0,"orders":2},{"quantity":775,"price":2.85,"orders":1},{"quantity":5425,"price":2.45,"orders":2}],"sell":[{"quantity":775,"price":6.55,"orders":1},{"quantity":775,"price":6.6,"orders":1},{"quantity":775,"price":6.7,"orders":1},{"quantity":3875,"price":6.95,"orders":1},{"quantity":15500,"price":7.15,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|125015","symbol":"JSL25APR580CE","last_price":5.25,"volume":115475,"average_price":4.6,"oi":50375.0,"net_change":-3.9,"total_buy_quantity":211575.0,"total_sell_quantity":166625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1744019640012","oi_day_high":61225.0,"oi_day_low":41075.0},"NSE_FO:UNITDSPR25APR1400CE":{"ohlc":{"open":31.05,"high":49.9,"low":28.0,"close":47.45},"depth":{"buy":[{"quantity":350,"price":47.1,"orders":1},{"quantity":350,"price":46.1,"orders":1},{"quantity":350,"price":46.05,"orders":1},{"quantity":350,"price":44.65,"orders":1},{"quantity":1050,"price":44.6,"orders":1}],"sell":[{"quantity":350,"price":48.35,"orders":1},{"quantity":350,"price":48.4,"orders":1},{"quantity":350,"price":49.9,"orders":1},{"quantity":700,"price":49.95,"orders":1},{"quantity":700,"price":50.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|156281","symbol":"UNITDSPR25APR1400CE","last_price":47.45,"volume":303800,"average_price":39.98,"oi":159950.0,"net_change":-2.15,"total_buy_quantity":95550.0,"total_sell_quantity":30450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.4,"last_trade_time":"1744019970657","oi_day_high":172900.0,"oi_day_low":152600.0},"NSE_FO:PAYTM25APR820PE":{"ohlc":{"open":63.9,"high":69.7,"low":51.25,"close":53.8},"depth":{"buy":[{"quantity":650,"price":53.7,"orders":1},{"quantity":650,"price":53.65,"orders":1},{"quantity":650,"price":53.6,"orders":1},{"quantity":650,"price":52.35,"orders":1},{"quantity":650,"price":52.0,"orders":1}],"sell":[{"quantity":650,"price":54.55,"orders":1},{"quantity":650,"price":54.6,"orders":1},{"quantity":650,"price":54.65,"orders":1},{"quantity":650,"price":55.05,"orders":1},{"quantity":1950,"price":56.2,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|113607","symbol":"PAYTM25APR820PE","last_price":53.8,"volume":452400,"average_price":58.07,"oi":317200.0,"net_change":17.8,"total_buy_quantity":91000.0,"total_sell_quantity":84500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.65,"last_trade_time":"1744019968133","oi_day_high":384150.0,"oi_day_low":293800.0},"NSE_FO:AUROPHARMA25APR1160PE":{"ohlc":{"open":115.85,"high":120.0,"low":75.4,"close":78.95},"depth":{"buy":[{"quantity":1100,"price":77.95,"orders":1},{"quantity":1100,"price":77.8,"orders":2},{"quantity":550,"price":76.9,"orders":1},{"quantity":1100,"price":76.8,"orders":2},{"quantity":1100,"price":74.0,"orders":1}],"sell":[{"quantity":1100,"price":81.7,"orders":1},{"quantity":1100,"price":84.45,"orders":1},{"quantity":550,"price":84.55,"orders":1},{"quantity":1100,"price":85.15,"orders":1},{"quantity":22000,"price":95.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|91531","symbol":"AUROPHARMA25APR1160PE","last_price":78.95,"volume":50600,"average_price":91.73,"oi":293700.0,"net_change":5.9,"total_buy_quantity":22550.0,"total_sell_quantity":30800.0,"lower_circuit_limit":29.85,"upper_circuit_limit":234.2,"last_trade_time":"1744019886393","oi_day_high":293700.0,"oi_day_low":288750.0},"NSE_FO:INDUSTOWER25APR340CE":{"ohlc":{"open":14.05,"high":24.05,"low":12.25,"close":24.0},"depth":{"buy":[{"quantity":1700,"price":24.3,"orders":1},{"quantity":5100,"price":24.25,"orders":3},{"quantity":1700,"price":24.2,"orders":1},{"quantity":3400,"price":24.15,"orders":2},{"quantity":3400,"price":24.1,"orders":2}],"sell":[{"quantity":1700,"price":24.5,"orders":1},{"quantity":1700,"price":24.55,"orders":1},{"quantity":1700,"price":24.6,"orders":1},{"quantity":1700,"price":24.65,"orders":1},{"quantity":1700,"price":24.75,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|120885","symbol":"INDUSTOWER25APR340CE","last_price":24.0,"volume":1446700,"average_price":16.94,"oi":635800.0,"net_change":-0.2,"total_buy_quantity":236300.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.2,"last_trade_time":"1744019997590","oi_day_high":702100.0,"oi_day_low":612000.0},"NSE_FO:TIINDIA25APR2750PE":{"ohlc":{"open":240.0,"high":240.0,"low":240.0,"close":240.0},"depth":{"buy":[{"quantity":150,"price":205.1,"orders":1},{"quantity":300,"price":205.05,"orders":1},{"quantity":150,"price":204.75,"orders":1},{"quantity":750,"price":200.15,"orders":1},{"quantity":300,"price":200.05,"orders":1}],"sell":[{"quantity":150,"price":211.1,"orders":1},{"quantity":150,"price":211.15,"orders":1},{"quantity":150,"price":213.55,"orders":1},{"quantity":300,"price":214.95,"orders":1},{"quantity":1050,"price":219.55,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|132659","symbol":"TIINDIA25APR2750PE","last_price":240.0,"volume":150,"average_price":240.0,"oi":18750.0,"net_change":103.95,"total_buy_quantity":8400.0,"total_sell_quantity":14700.0,"lower_circuit_limit":37.2,"upper_circuit_limit":474.55,"last_trade_time":"1744011073653","oi_day_high":18750.0,"oi_day_low":18750.0},"NSE_FO:ONGC25APR242.5CE":{"ohlc":{"open":0.55,"high":1.9,"low":0.35,"close":1.8},"depth":{"buy":[{"quantity":1925,"price":1.8,"orders":1},{"quantity":11550,"price":1.75,"orders":6},{"quantity":15400,"price":1.7,"orders":6},{"quantity":7700,"price":1.65,"orders":4},{"quantity":5775,"price":1.6,"orders":3}],"sell":[{"quantity":7700,"price":1.85,"orders":4},{"quantity":23100,"price":1.9,"orders":9},{"quantity":19250,"price":1.95,"orders":8},{"quantity":7700,"price":2.0,"orders":4},{"quantity":5775,"price":2.05,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|111449","symbol":"ONGC25APR242.5CE","last_price":1.8,"volume":1901900,"average_price":1.07,"oi":1097250.0,"net_change":0.15,"total_buy_quantity":1068375.0,"total_sell_quantity":383075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1744019885685","oi_day_high":1295525.0,"oi_day_low":981750.0},"NSE_FO:SHRIRAMFIN25APR680CE":{"ohlc":{"open":4.05,"high":9.65,"low":2.15,"close":8.25},"depth":{"buy":[{"quantity":2250,"price":8.05,"orders":2},{"quantity":2250,"price":8.0,"orders":3},{"quantity":5250,"price":7.95,"orders":4},{"quantity":4500,"price":7.9,"orders":3},{"quantity":2250,"price":7.85,"orders":2}],"sell":[{"quantity":750,"price":8.25,"orders":1},{"quantity":2250,"price":8.3,"orders":3},{"quantity":750,"price":8.35,"orders":1},{"quantity":750,"price":8.4,"orders":1},{"quantity":3000,"price":8.45,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|144635","symbol":"SHRIRAMFIN25APR680CE","last_price":8.25,"volume":1116000,"average_price":6.48,"oi":557250.0,"net_change":-3.6,"total_buy_quantity":383250.0,"total_sell_quantity":96000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1744019945310","oi_day_high":579750.0,"oi_day_low":511500.0},"NSE_FO:ADANIENSOL25APR880PE":{"ohlc":{"open":89.0,"high":109.0,"low":76.45,"close":81.05},"depth":{"buy":[{"quantity":625,"price":77.6,"orders":1},{"quantity":625,"price":77.55,"orders":1},{"quantity":1250,"price":76.9,"orders":1},{"quantity":2500,"price":76.85,"orders":1},{"quantity":1250,"price":75.95,"orders":1}],"sell":[{"quantity":625,"price":79.3,"orders":1},{"quantity":625,"price":79.45,"orders":1},{"quantity":625,"price":79.65,"orders":1},{"quantity":1250,"price":81.6,"orders":1},{"quantity":1250,"price":81.65,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|85115","symbol":"ADANIENSOL25APR880PE","last_price":81.05,"volume":51875,"average_price":87.54,"oi":90625.0,"net_change":37.2,"total_buy_quantity":61250.0,"total_sell_quantity":50000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":196.45,"last_trade_time":"1744019798334","oi_day_high":93125.0,"oi_day_low":87500.0},"NSE_FO:HUDCO25APR200CE":{"ohlc":{"open":3.4,"high":9.25,"low":3.0,"close":9.1},"depth":{"buy":[{"quantity":4850,"price":9.15,"orders":2},{"quantity":2425,"price":9.1,"orders":1},{"quantity":9700,"price":9.05,"orders":3},{"quantity":2425,"price":9.0,"orders":1},{"quantity":7275,"price":8.9,"orders":1}],"sell":[{"quantity":2425,"price":9.4,"orders":1},{"quantity":9700,"price":9.5,"orders":3},{"quantity":2425,"price":9.6,"orders":1},{"quantity":7275,"price":9.75,"orders":1},{"quantity":2425,"price":10.25,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|116184","symbol":"HUDCO25APR200CE","last_price":9.1,"volume":3120975,"average_price":6.22,"oi":1156725.0,"net_change":-0.7,"total_buy_quantity":489850.0,"total_sell_quantity":356475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1744019995541","oi_day_high":1183400.0,"oi_day_low":962725.0},"NSE_FO:NAUKRI25APR7200PE":{"ohlc":{"open":1100.0,"high":1100.0,"low":870.0,"close":870.0},"depth":{"buy":[{"quantity":75,"price":866.3,"orders":1},{"quantity":75,"price":863.85,"orders":1},{"quantity":150,"price":860.05,"orders":1},{"quantity":75,"price":852.0,"orders":1},{"quantity":75,"price":851.95,"orders":1}],"sell":[{"quantity":75,"price":875.65,"orders":1},{"quantity":75,"price":875.7,"orders":1},{"quantity":150,"price":879.95,"orders":1},{"quantity":75,"price":896.95,"orders":1},{"quantity":300,"price":897.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|134093","symbol":"NAUKRI25APR7200PE","last_price":870.0,"volume":1875,"average_price":995.77,"oi":5325.0,"net_change":29.15,"total_buy_quantity":7350.0,"total_sell_quantity":7050.0,"lower_circuit_limit":428.1,"upper_circuit_limit":1953.2,"last_trade_time":"1744019918262","oi_day_high":6450.0,"oi_day_low":5325.0},"NSE_FO:DRREDDY25APR1160PE":{"ohlc":{"open":106.45,"high":108.0,"low":80.55,"close":81.05},"depth":{"buy":[{"quantity":625,"price":79.95,"orders":1},{"quantity":625,"price":79.9,"orders":1},{"quantity":625,"price":79.7,"orders":1},{"quantity":625,"price":79.65,"orders":1},{"quantity":1250,"price":78.25,"orders":1}],"sell":[{"quantity":625,"price":80.9,"orders":1},{"quantity":625,"price":80.95,"orders":1},{"quantity":625,"price":81.0,"orders":1},{"quantity":1250,"price":82.4,"orders":2},{"quantity":625,"price":82.5,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|105524","symbol":"DRREDDY25APR1160PE","last_price":81.05,"volume":66250,"average_price":90.32,"oi":175625.0,"net_change":8.15,"total_buy_quantity":81875.0,"total_sell_quantity":68125.0,"lower_circuit_limit":39.35,"upper_circuit_limit":203.05,"last_trade_time":"1744019993308","oi_day_high":181250.0,"oi_day_low":173125.0},"NSE_FO:SIEMENS25APR5300PE":{"ohlc":null,"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":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|122990","symbol":"SIEMENS25APR5300PE","last_price":398.9,"volume":126600,"average_price":255.26,"oi":118650.0,"net_change":398.9,"total_buy_quantity":50775.0,"total_sell_quantity":3000.0,"lower_circuit_limit":2664.65,"upper_circuit_limit":2999.65,"last_trade_time":"1743760548252","oi_day_high":174075.0,"oi_day_low":118650.0},"NSE_FO:ADANIPORTS25APR1200PE":{"ohlc":{"open":120.0,"high":138.6,"low":92.25,"close":92.3},"depth":{"buy":[{"quantity":400,"price":90.85,"orders":1},{"quantity":400,"price":90.8,"orders":1},{"quantity":400,"price":90.6,"orders":1},{"quantity":400,"price":90.55,"orders":1},{"quantity":400,"price":90.35,"orders":1}],"sell":[{"quantity":400,"price":93.4,"orders":1},{"quantity":400,"price":93.45,"orders":1},{"quantity":800,"price":93.55,"orders":1},{"quantity":400,"price":95.0,"orders":1},{"quantity":800,"price":95.05,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|86418","symbol":"ADANIPORTS25APR1200PE","last_price":92.3,"volume":158400,"average_price":110.49,"oi":1034000.0,"net_change":31.5,"total_buy_quantity":52000.0,"total_sell_quantity":40400.0,"lower_circuit_limit":7.15,"upper_circuit_limit":247.65,"last_trade_time":"1744019982758","oi_day_high":1042000.0,"oi_day_low":1030800.0},"NSE_FO:HINDALCO25APR690CE":{"ohlc":{"open":0.4,"high":0.95,"low":0.25,"close":0.95},"depth":{"buy":[{"quantity":2800,"price":0.95,"orders":2},{"quantity":7000,"price":0.9,"orders":3},{"quantity":8400,"price":0.85,"orders":5},{"quantity":9800,"price":0.8,"orders":7},{"quantity":7000,"price":0.75,"orders":5}],"sell":[{"quantity":2800,"price":1.0,"orders":2},{"quantity":4200,"price":1.05,"orders":2},{"quantity":7000,"price":1.1,"orders":4},{"quantity":4200,"price":1.15,"orders":3},{"quantity":4200,"price":1.2,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|88458","symbol":"HINDALCO25APR690CE","last_price":0.95,"volume":533400,"average_price":0.7,"oi":1899800.0,"net_change":-0.05,"total_buy_quantity":705600.0,"total_sell_quantity":200200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1744019953655","oi_day_high":1901200.0,"oi_day_low":1804600.0},"NSE_FO:BRITANNIA25APR4850PE":{"ohlc":{"open":200.0,"high":200.0,"low":53.15,"close":55.0},"depth":{"buy":[{"quantity":100,"price":53.5,"orders":1},{"quantity":100,"price":53.45,"orders":1},{"quantity":100,"price":53.4,"orders":1},{"quantity":100,"price":53.1,"orders":1},{"quantity":100,"price":52.85,"orders":1}],"sell":[{"quantity":100,"price":55.05,"orders":1},{"quantity":100,"price":55.1,"orders":1},{"quantity":200,"price":55.15,"orders":2},{"quantity":100,"price":55.25,"orders":1},{"quantity":400,"price":57.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|71952","symbol":"BRITANNIA25APR4850PE","last_price":55.0,"volume":97000,"average_price":77.38,"oi":35000.0,"net_change":13.3,"total_buy_quantity":21900.0,"total_sell_quantity":26300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":553.3,"last_trade_time":"1744019956361","oi_day_high":35400.0,"oi_day_low":29800.0},"NSE_FO:IDEA25APR7PE":{"ohlc":{"open":0.2,"high":0.3,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":7000000,"price":0.2,"orders":55},{"quantity":29680000,"price":0.15,"orders":70},{"quantity":61120000,"price":0.1,"orders":90},{"quantity":57480000,"price":0.05,"orders":80},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":9440000,"price":0.25,"orders":38},{"quantity":17360000,"price":0.3,"orders":65},{"quantity":8000000,"price":0.35,"orders":25},{"quantity":6720000,"price":0.4,"orders":12},{"quantity":5040000,"price":0.45,"orders":9}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|91429","symbol":"IDEA25APR7PE","last_price":0.25,"volume":281520000,"average_price":0.23,"oi":1.1056E8,"net_change":0.15,"total_buy_quantity":1.5528E8,"total_sell_quantity":5.28E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1744019998408","oi_day_high":1.2936E8,"oi_day_low":1.1048E8},"NSE_FO:TATASTEEL25APR155CE":{"ohlc":{"open":0.2,"high":0.5,"low":0.15,"close":0.5},"depth":{"buy":[{"quantity":368500,"price":0.45,"orders":12},{"quantity":390500,"price":0.4,"orders":15},{"quantity":330000,"price":0.35,"orders":15},{"quantity":1061500,"price":0.3,"orders":15},{"quantity":1111000,"price":0.25,"orders":24}],"sell":[{"quantity":44000,"price":0.5,"orders":5},{"quantity":198000,"price":0.55,"orders":4},{"quantity":225500,"price":0.6,"orders":8},{"quantity":291500,"price":0.65,"orders":6},{"quantity":27500,"price":0.7,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|129197","symbol":"TATASTEEL25APR155CE","last_price":0.5,"volume":26092000,"average_price":0.26,"oi":1.298E7,"net_change":-0.15,"total_buy_quantity":1.18305E7,"total_sell_quantity":2233000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1744019981486","oi_day_high":1.8843E7,"oi_day_low":1.298E7},"NSE_FO:HINDPETRO25APR360PE":{"ohlc":{"open":20.2,"high":27.6,"low":12.8,"close":23.25},"depth":{"buy":[{"quantity":2025,"price":23.15,"orders":1},{"quantity":4050,"price":23.0,"orders":2},{"quantity":2025,"price":22.95,"orders":1},{"quantity":2025,"price":22.9,"orders":1},{"quantity":2025,"price":22.7,"orders":1}],"sell":[{"quantity":6075,"price":23.65,"orders":3},{"quantity":2025,"price":23.85,"orders":1},{"quantity":2025,"price":23.9,"orders":1},{"quantity":2025,"price":23.95,"orders":1},{"quantity":2025,"price":24.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|115341","symbol":"HINDPETRO25APR360PE","last_price":23.25,"volume":6196500,"average_price":18.09,"oi":895050.0,"net_change":10.0,"total_buy_quantity":277425.0,"total_sell_quantity":204525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1744019983648","oi_day_high":1148175.0,"oi_day_low":846450.0},"NSE_FO:BAJFINANCE25APR9000CE":{"ohlc":{"open":30.05,"high":110.65,"low":20.15,"close":109.0},"depth":{"buy":[{"quantity":125,"price":108.5,"orders":1},{"quantity":250,"price":108.45,"orders":1},{"quantity":250,"price":108.25,"orders":2},{"quantity":125,"price":108.1,"orders":1},{"quantity":125,"price":108.05,"orders":1}],"sell":[{"quantity":1125,"price":110.0,"orders":4},{"quantity":125,"price":110.85,"orders":1},{"quantity":125,"price":110.9,"orders":1},{"quantity":125,"price":111.0,"orders":1},{"quantity":125,"price":111.05,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|93019","symbol":"BAJFINANCE25APR9000CE","last_price":109.0,"volume":1127875,"average_price":76.52,"oi":502875.0,"net_change":-0.75,"total_buy_quantity":55500.0,"total_sell_quantity":36375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":263.6,"last_trade_time":"1744019998435","oi_day_high":538125.0,"oi_day_low":501125.0},"NSE_FO:ACC25APR1960CE":{"ohlc":{"open":19.2,"high":48.0,"low":18.9,"close":46.8},"depth":{"buy":[{"quantity":300,"price":45.25,"orders":1},{"quantity":300,"price":45.2,"orders":1},{"quantity":300,"price":45.15,"orders":1},{"quantity":300,"price":44.05,"orders":1},{"quantity":6000,"price":44.0,"orders":1}],"sell":[{"quantity":300,"price":47.95,"orders":1},{"quantity":300,"price":48.0,"orders":1},{"quantity":300,"price":53.25,"orders":1},{"quantity":900,"price":53.3,"orders":1},{"quantity":300,"price":54.25,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|84644","symbol":"ACC25APR1960CE","last_price":46.8,"volume":180300,"average_price":39.12,"oi":53400.0,"net_change":-7.5,"total_buy_quantity":59400.0,"total_sell_quantity":49800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.35,"last_trade_time":"1744019889000","oi_day_high":55800.0,"oi_day_low":46500.0},"NSE_FO:HDFCBANK25APR1820CE":{"ohlc":{"open":11.25,"high":23.4,"low":10.05,"close":17.15},"depth":{"buy":[{"quantity":1100,"price":17.0,"orders":2},{"quantity":550,"price":16.95,"orders":1},{"quantity":550,"price":16.9,"orders":1},{"quantity":550,"price":16.85,"orders":1},{"quantity":550,"price":16.8,"orders":1}],"sell":[{"quantity":1100,"price":17.15,"orders":1},{"quantity":1650,"price":17.2,"orders":3},{"quantity":1650,"price":17.25,"orders":3},{"quantity":2750,"price":17.3,"orders":5},{"quantity":1650,"price":17.35,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|87173","symbol":"HDFCBANK25APR1820CE","last_price":17.15,"volume":7709900,"average_price":17.09,"oi":2365550.0,"net_change":-13.5,"total_buy_quantity":436150.0,"total_sell_quantity":178200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.9,"last_trade_time":"1744019999605","oi_day_high":2438150.0,"oi_day_low":2183500.0},"NSE_FO:MUTHOOTFIN25APR2340CE":{"ohlc":{"open":23.3,"high":74.65,"low":23.25,"close":59.85},"depth":{"buy":[{"quantity":275,"price":59.1,"orders":1},{"quantity":275,"price":59.05,"orders":1},{"quantity":275,"price":57.95,"orders":1},{"quantity":275,"price":57.9,"orders":1},{"quantity":275,"price":54.95,"orders":1}],"sell":[{"quantity":275,"price":60.75,"orders":1},{"quantity":275,"price":60.8,"orders":1},{"quantity":825,"price":63.25,"orders":1},{"quantity":275,"price":63.3,"orders":1},{"quantity":825,"price":63.35,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|107103","symbol":"MUTHOOTFIN25APR2340CE","last_price":59.85,"volume":44000,"average_price":53.31,"oi":37125.0,"net_change":-6.25,"total_buy_quantity":40425.0,"total_sell_quantity":45925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.3,"last_trade_time":"1744019926104","oi_day_high":47025.0,"oi_day_low":37125.0},"NSE_FO:JUBLFOOD25APR670CE":{"ohlc":{"open":18.8,"high":31.0,"low":16.9,"close":28.65},"depth":{"buy":[{"quantity":1250,"price":28.7,"orders":1},{"quantity":1250,"price":28.65,"orders":1},{"quantity":1250,"price":28.45,"orders":1},{"quantity":1250,"price":28.4,"orders":1},{"quantity":1250,"price":28.15,"orders":1}],"sell":[{"quantity":1250,"price":29.35,"orders":1},{"quantity":1250,"price":29.5,"orders":1},{"quantity":2500,"price":29.55,"orders":1},{"quantity":1250,"price":30.35,"orders":1},{"quantity":1250,"price":30.4,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|99165","symbol":"JUBLFOOD25APR670CE","last_price":28.65,"volume":715000,"average_price":23.96,"oi":247500.0,"net_change":0.45,"total_buy_quantity":327500.0,"total_sell_quantity":177500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.8,"last_trade_time":"1744019994456","oi_day_high":278750.0,"oi_day_low":232500.0},"NSE_FO:INDIGO25APR5150CE":{"ohlc":{"open":24.35,"high":114.5,"low":8.05,"close":113.25},"depth":{"buy":[{"quantity":150,"price":111.15,"orders":1},{"quantity":150,"price":111.0,"orders":1},{"quantity":150,"price":110.95,"orders":1},{"quantity":150,"price":110.3,"orders":1},{"quantity":150,"price":110.25,"orders":1}],"sell":[{"quantity":150,"price":113.85,"orders":1},{"quantity":150,"price":113.9,"orders":1},{"quantity":300,"price":114.0,"orders":1},{"quantity":150,"price":114.9,"orders":1},{"quantity":150,"price":114.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|93764","symbol":"INDIGO25APR5150CE","last_price":113.25,"volume":202350,"average_price":75.79,"oi":73350.0,"net_change":-5.5,"total_buy_quantity":87150.0,"total_sell_quantity":24150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":252.45,"last_trade_time":"1744019985859","oi_day_high":87750.0,"oi_day_low":73350.0},"NSE_FO:CGPOWER25APR640PE":{"ohlc":{"open":90.05,"high":102.45,"low":90.05,"close":100.95},"depth":{"buy":[{"quantity":725,"price":99.35,"orders":1},{"quantity":1450,"price":99.3,"orders":1},{"quantity":725,"price":99.25,"orders":1},{"quantity":2175,"price":98.8,"orders":1},{"quantity":725,"price":98.75,"orders":1}],"sell":[{"quantity":1450,"price":101.8,"orders":1},{"quantity":725,"price":101.85,"orders":1},{"quantity":2175,"price":101.9,"orders":1},{"quantity":1450,"price":101.95,"orders":1},{"quantity":2175,"price":103.2,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|99029","symbol":"CGPOWER25APR640PE","last_price":100.95,"volume":17400,"average_price":98.33,"oi":59450.0,"net_change":33.3,"total_buy_quantity":53650.0,"total_sell_quantity":88450.0,"lower_circuit_limit":31.85,"upper_circuit_limit":177.5,"last_trade_time":"1744019968136","oi_day_high":71050.0,"oi_day_low":59450.0},"NSE_FO:BALKRISIND25APR2560CE":{"ohlc":{"open":10.0,"high":12.15,"low":9.2,"close":11.6},"depth":{"buy":[{"quantity":300,"price":6.55,"orders":1},{"quantity":300,"price":6.5,"orders":1},{"quantity":1800,"price":3.45,"orders":1},{"quantity":1800,"price":3.1,"orders":1},{"quantity":2700,"price":1.75,"orders":1}],"sell":[{"quantity":300,"price":14.45,"orders":1},{"quantity":300,"price":14.5,"orders":1},{"quantity":1200,"price":20.0,"orders":1},{"quantity":1500,"price":20.5,"orders":1},{"quantity":900,"price":21.7,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|93438","symbol":"BALKRISIND25APR2560CE","last_price":11.6,"volume":12600,"average_price":10.61,"oi":8400.0,"net_change":-4.9,"total_buy_quantity":79500.0,"total_sell_quantity":20400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.25,"last_trade_time":"1744018730075","oi_day_high":15300.0,"oi_day_low":8400.0},"NSE_FO:WIPRO25APR272.5CE":{"ohlc":{"open":0.6,"high":2.4,"low":0.6,"close":2.15},"depth":{"buy":[{"quantity":18000,"price":2.1,"orders":6},{"quantity":12000,"price":2.05,"orders":4},{"quantity":12000,"price":2.0,"orders":4},{"quantity":15000,"price":1.95,"orders":3},{"quantity":6000,"price":1.9,"orders":2}],"sell":[{"quantity":9000,"price":2.2,"orders":3},{"quantity":15000,"price":2.25,"orders":5},{"quantity":24000,"price":2.3,"orders":4},{"quantity":24000,"price":2.35,"orders":4},{"quantity":24000,"price":2.4,"orders":4}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|140121","symbol":"WIPRO25APR272.5CE","last_price":2.15,"volume":786000,"average_price":1.45,"oi":972000.0,"net_change":0.7,"total_buy_quantity":1083000.0,"total_sell_quantity":573000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1744019998964","oi_day_high":1047000.0,"oi_day_low":924000.0},"NSE_FO:LT25APR3500PE":{"ohlc":{"open":451.1,"high":486.7,"low":408.0,"close":427.0},"depth":{"buy":[{"quantity":1050,"price":400.25,"orders":1},{"quantity":150,"price":400.2,"orders":1},{"quantity":3150,"price":399.4,"orders":4},{"quantity":4350,"price":399.35,"orders":4},{"quantity":6000,"price":367.9,"orders":1}],"sell":[{"quantity":750,"price":429.25,"orders":3},{"quantity":150,"price":429.3,"orders":1},{"quantity":150,"price":429.4,"orders":1},{"quantity":300,"price":429.5,"orders":2},{"quantity":150,"price":429.7,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|129472","symbol":"LT25APR3500PE","last_price":427.0,"volume":59850,"average_price":439.36,"oi":351000.0,"net_change":184.45,"total_buy_quantity":16650.0,"total_sell_quantity":16800.0,"lower_circuit_limit":109.75,"upper_circuit_limit":655.85,"last_trade_time":"1744018990633","oi_day_high":386250.0,"oi_day_low":351000.0},"NSE_FO:CUMMINSIND25APR3000CE":{"ohlc":{"open":20.0,"high":36.45,"low":13.35,"close":30.5},"depth":{"buy":[{"quantity":150,"price":29.6,"orders":1},{"quantity":300,"price":29.45,"orders":2},{"quantity":150,"price":28.75,"orders":1},{"quantity":450,"price":28.7,"orders":1},{"quantity":150,"price":28.05,"orders":1}],"sell":[{"quantity":150,"price":31.2,"orders":1},{"quantity":150,"price":31.25,"orders":1},{"quantity":300,"price":31.45,"orders":1},{"quantity":150,"price":31.55,"orders":1},{"quantity":150,"price":31.6,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|102089","symbol":"CUMMINSIND25APR3000CE","last_price":30.5,"volume":154200,"average_price":26.71,"oi":109050.0,"net_change":-13.15,"total_buy_quantity":76800.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.85,"last_trade_time":"1744019954928","oi_day_high":115500.0,"oi_day_low":97650.0},"NSE_FO:NHPC25APR81PE":{"ohlc":{"open":2.7,"high":3.75,"low":2.7,"close":2.7},"depth":{"buy":[{"quantity":12800,"price":2.6,"orders":2},{"quantity":12800,"price":2.55,"orders":2},{"quantity":6400,"price":2.5,"orders":1},{"quantity":6400,"price":2.45,"orders":1},{"quantity":6400,"price":2.4,"orders":1}],"sell":[{"quantity":57600,"price":2.75,"orders":5},{"quantity":44800,"price":2.8,"orders":3},{"quantity":44800,"price":2.85,"orders":3},{"quantity":25600,"price":2.9,"orders":2},{"quantity":25600,"price":2.95,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|109020","symbol":"NHPC25APR81PE","last_price":2.7,"volume":505600,"average_price":3.08,"oi":262400.0,"net_change":0.9,"total_buy_quantity":1075200.0,"total_sell_quantity":1433600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1744019952327","oi_day_high":332800.0,"oi_day_low":230400.0},"NSE_FO:GODREJPROP25APR2150PE":{"ohlc":{"open":141.0,"high":261.4,"low":141.0,"close":238.85},"depth":{"buy":[{"quantity":225,"price":241.65,"orders":1},{"quantity":225,"price":241.6,"orders":1},{"quantity":225,"price":237.95,"orders":1},{"quantity":225,"price":237.9,"orders":1},{"quantity":225,"price":231.05,"orders":1}],"sell":[{"quantity":450,"price":247.4,"orders":2},{"quantity":225,"price":247.45,"orders":1},{"quantity":450,"price":251.25,"orders":1},{"quantity":225,"price":251.3,"orders":1},{"quantity":225,"price":251.35,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|84103","symbol":"GODREJPROP25APR2150PE","last_price":238.85,"volume":12375,"average_price":237.67,"oi":54000.0,"net_change":117.55,"total_buy_quantity":15750.0,"total_sell_quantity":17100.0,"lower_circuit_limit":26.55,"upper_circuit_limit":366.55,"last_trade_time":"1744019975274","oi_day_high":54900.0,"oi_day_low":54000.0},"NSE_FO:ULTRACEMCO25APR11600PE":{"ohlc":{"open":473.95,"high":645.0,"low":442.4,"close":462.0},"depth":{"buy":[{"quantity":50,"price":457.65,"orders":1},{"quantity":50,"price":457.6,"orders":1},{"quantity":100,"price":457.55,"orders":1},{"quantity":50,"price":424.45,"orders":1},{"quantity":150,"price":424.4,"orders":1}],"sell":[{"quantity":50,"price":472.35,"orders":1},{"quantity":50,"price":472.4,"orders":1},{"quantity":100,"price":472.45,"orders":1},{"quantity":50,"price":479.85,"orders":1},{"quantity":50,"price":502.4,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|155966","symbol":"ULTRACEMCO25APR11600PE","last_price":462.0,"volume":17850,"average_price":555.16,"oi":21300.0,"net_change":179.35,"total_buy_quantity":5600.0,"total_sell_quantity":3350.0,"lower_circuit_limit":9.35,"upper_circuit_limit":1024.15,"last_trade_time":"1744019995623","oi_day_high":23400.0,"oi_day_low":21200.0},"NSE_FO:SBICARD25APR870PE":{"ohlc":{"open":60.35,"high":76.75,"low":60.35,"close":69.05},"depth":{"buy":[{"quantity":800,"price":58.3,"orders":1},{"quantity":800,"price":58.25,"orders":1},{"quantity":800,"price":57.5,"orders":1},{"quantity":32000,"price":44.95,"orders":1},{"quantity":7200,"price":39.85,"orders":1}],"sell":[{"quantity":800,"price":61.05,"orders":1},{"quantity":800,"price":61.1,"orders":1},{"quantity":32000,"price":73.15,"orders":1},{"quantity":2400,"price":86.9,"orders":1},{"quantity":7200,"price":96.25,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|142234","symbol":"SBICARD25APR870PE","last_price":69.05,"volume":36800,"average_price":72.08,"oi":188800.0,"net_change":36.9,"total_buy_quantity":42400.0,"total_sell_quantity":43200.0,"lower_circuit_limit":8.9,"upper_circuit_limit":162.5,"last_trade_time":"1744013047800","oi_day_high":212800.0,"oi_day_low":188800.0},"NSE_FO:IRB25APR46CE":{"ohlc":{"open":0.65,"high":1.2,"low":0.55,"close":1.2},"depth":{"buy":[{"quantity":20500,"price":1.2,"orders":1},{"quantity":133250,"price":1.15,"orders":6},{"quantity":133250,"price":1.1,"orders":6},{"quantity":205000,"price":1.05,"orders":8},{"quantity":51250,"price":1.0,"orders":2}],"sell":[{"quantity":10250,"price":1.25,"orders":1},{"quantity":82000,"price":1.3,"orders":4},{"quantity":71750,"price":1.35,"orders":2},{"quantity":174250,"price":1.4,"orders":3},{"quantity":133250,"price":1.5,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|122246","symbol":"IRB25APR46CE","last_price":1.2,"volume":4417750,"average_price":0.83,"oi":2603500.0,"net_change":-0.35,"total_buy_quantity":3577250.0,"total_sell_quantity":1732250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1744019992192","oi_day_high":2839250.0,"oi_day_low":2429250.0},"NSE_FO:VOLTAS25APR1420PE":{"ohlc":{"open":139.45,"high":184.85,"low":132.15,"close":132.15},"depth":{"buy":[{"quantity":300,"price":125.0,"orders":1},{"quantity":300,"price":124.95,"orders":1},{"quantity":300,"price":124.55,"orders":1},{"quantity":300,"price":122.1,"orders":1},{"quantity":2100,"price":122.05,"orders":2}],"sell":[{"quantity":600,"price":126.4,"orders":2},{"quantity":300,"price":130.55,"orders":1},{"quantity":900,"price":130.6,"orders":1},{"quantity":300,"price":132.05,"orders":1},{"quantity":2100,"price":132.1,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|139888","symbol":"VOLTAS25APR1420PE","last_price":132.15,"volume":18300,"average_price":147.27,"oi":95700.0,"net_change":4.5,"total_buy_quantity":33600.0,"total_sell_quantity":21300.0,"lower_circuit_limit":55.85,"upper_circuit_limit":310.15,"last_trade_time":"1744019681083","oi_day_high":100200.0,"oi_day_low":95700.0},"NSE_FO:JINDALSTEL25APR920PE":{"ohlc":{"open":127.0,"high":134.5,"low":113.9,"close":126.2},"depth":{"buy":[{"quantity":625,"price":126.9,"orders":1},{"quantity":625,"price":126.85,"orders":1},{"quantity":1875,"price":126.8,"orders":1},{"quantity":3125,"price":126.75,"orders":2},{"quantity":625,"price":126.7,"orders":1}],"sell":[{"quantity":625,"price":137.95,"orders":1},{"quantity":625,"price":138.0,"orders":1},{"quantity":625,"price":138.1,"orders":1},{"quantity":3125,"price":140.7,"orders":1},{"quantity":2500,"price":140.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|124010","symbol":"JINDALSTEL25APR920PE","last_price":126.2,"volume":36875,"average_price":124.46,"oi":181250.0,"net_change":55.25,"total_buy_quantity":48125.0,"total_sell_quantity":50625.0,"lower_circuit_limit":29.9,"upper_circuit_limit":210.3,"last_trade_time":"1744016143948","oi_day_high":200625.0,"oi_day_low":178750.0},"NSE_FO:INDHOTEL25APR790CE":{"ohlc":{"open":13.55,"high":19.95,"low":12.65,"close":16.25},"depth":{"buy":[{"quantity":1000,"price":16.3,"orders":1},{"quantity":2000,"price":16.25,"orders":2},{"quantity":3000,"price":16.05,"orders":1},{"quantity":1000,"price":16.0,"orders":1},{"quantity":3000,"price":15.9,"orders":1}],"sell":[{"quantity":1000,"price":16.6,"orders":1},{"quantity":1000,"price":16.75,"orders":1},{"quantity":4000,"price":16.85,"orders":2},{"quantity":3000,"price":16.9,"orders":3},{"quantity":3000,"price":17.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|93169","symbol":"INDHOTEL25APR790CE","last_price":16.25,"volume":372000,"average_price":15.2,"oi":112000.0,"net_change":-14.75,"total_buy_quantity":341000.0,"total_sell_quantity":170000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.85,"last_trade_time":"1744019992086","oi_day_high":115000.0,"oi_day_low":76000.0},"NSE_FO:AMBUJACEM25APR545CE":{"ohlc":{"open":2.45,"high":12.0,"low":2.45,"close":10.35},"depth":{"buy":[{"quantity":1800,"price":9.85,"orders":2},{"quantity":900,"price":9.75,"orders":1},{"quantity":900,"price":9.65,"orders":1},{"quantity":900,"price":9.55,"orders":1},{"quantity":900,"price":9.25,"orders":1}],"sell":[{"quantity":900,"price":10.15,"orders":1},{"quantity":1800,"price":10.2,"orders":2},{"quantity":900,"price":10.25,"orders":1},{"quantity":900,"price":10.3,"orders":1},{"quantity":900,"price":10.35,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|65754","symbol":"AMBUJACEM25APR545CE","last_price":10.35,"volume":403200,"average_price":7.72,"oi":239400.0,"net_change":3.3,"total_buy_quantity":232200.0,"total_sell_quantity":174600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1744019999614","oi_day_high":249300.0,"oi_day_low":185400.0},"NSE_FO:BERGEPAINT25APR500CE":{"ohlc":{"open":13.65,"high":25.95,"low":12.45,"close":25.55},"depth":{"buy":[{"quantity":1320,"price":25.95,"orders":1},{"quantity":1320,"price":25.9,"orders":1},{"quantity":1320,"price":25.5,"orders":1},{"quantity":1320,"price":25.45,"orders":1},{"quantity":1320,"price":24.85,"orders":1}],"sell":[{"quantity":1320,"price":26.45,"orders":1},{"quantity":1320,"price":26.5,"orders":1},{"quantity":1320,"price":27.0,"orders":1},{"quantity":1320,"price":27.05,"orders":1},{"quantity":3960,"price":27.1,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|95178","symbol":"BERGEPAINT25APR500CE","last_price":25.55,"volume":748440,"average_price":19.98,"oi":238920.0,"net_change":3.6,"total_buy_quantity":142560.0,"total_sell_quantity":171600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.95,"last_trade_time":"1744019995768","oi_day_high":285120.0,"oi_day_low":213840.0},"NSE_FO:COALINDIA25APR395PE":{"ohlc":{"open":27.45,"high":32.45,"low":20.9,"close":21.45},"depth":{"buy":[{"quantity":1050,"price":20.8,"orders":1},{"quantity":1050,"price":20.75,"orders":1},{"quantity":9450,"price":20.65,"orders":3},{"quantity":1050,"price":19.1,"orders":1},{"quantity":3150,"price":19.0,"orders":1}],"sell":[{"quantity":1050,"price":21.75,"orders":1},{"quantity":1050,"price":21.85,"orders":1},{"quantity":2100,"price":22.55,"orders":1},{"quantity":2100,"price":22.65,"orders":1},{"quantity":2100,"price":23.6,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|75115","symbol":"COALINDIA25APR395PE","last_price":21.45,"volume":195300,"average_price":26.56,"oi":641550.0,"net_change":7.1,"total_buy_quantity":114450.0,"total_sell_quantity":140700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.05,"last_trade_time":"1744019997742","oi_day_high":666750.0,"oi_day_low":641550.0},"NSE_FO:CAMS25APR3700PE":{"ohlc":{"open":398.95,"high":475.95,"low":261.0,"close":261.0},"depth":{"buy":[{"quantity":125,"price":256.45,"orders":1},{"quantity":125,"price":256.4,"orders":1},{"quantity":125,"price":255.5,"orders":1},{"quantity":125,"price":255.45,"orders":1},{"quantity":125,"price":249.3,"orders":1}],"sell":[{"quantity":125,"price":264.5,"orders":1},{"quantity":125,"price":264.65,"orders":1},{"quantity":125,"price":264.7,"orders":1},{"quantity":125,"price":266.4,"orders":1},{"quantity":125,"price":268.45,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|72529","symbol":"CAMS25APR3700PE","last_price":261.0,"volume":28375,"average_price":314.72,"oi":37875.0,"net_change":97.15,"total_buy_quantity":8375.0,"total_sell_quantity":16875.0,"lower_circuit_limit":28.1,"upper_circuit_limit":719.9,"last_trade_time":"1744019967205","oi_day_high":42625.0,"oi_day_low":37875.0},"NSE_FO:GLENMARK25APR1520CE":{"ohlc":{"open":13.55,"high":34.3,"low":10.7,"close":27.1},"depth":{"buy":[{"quantity":325,"price":26.2,"orders":1},{"quantity":325,"price":26.15,"orders":1},{"quantity":975,"price":16.0,"orders":1},{"quantity":16250,"price":15.95,"orders":1},{"quantity":325,"price":12.95,"orders":1}],"sell":[{"quantity":325,"price":27.5,"orders":1},{"quantity":975,"price":27.85,"orders":1},{"quantity":975,"price":29.95,"orders":1},{"quantity":325,"price":30.0,"orders":1},{"quantity":975,"price":33.45,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|108323","symbol":"GLENMARK25APR1520CE","last_price":27.1,"volume":57525,"average_price":25.5,"oi":87425.0,"net_change":-12.05,"total_buy_quantity":143000.0,"total_sell_quantity":46800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.15,"last_trade_time":"1744019943950","oi_day_high":87425.0,"oi_day_low":80275.0},"NSE_FO:ANGELONE25APR2300CE":{"ohlc":{"open":29.45,"high":59.05,"low":18.15,"close":58.8},"depth":{"buy":[{"quantity":200,"price":57.8,"orders":1},{"quantity":400,"price":57.75,"orders":1},{"quantity":200,"price":57.7,"orders":1},{"quantity":400,"price":57.65,"orders":1},{"quantity":800,"price":56.9,"orders":1}],"sell":[{"quantity":400,"price":58.9,"orders":2},{"quantity":200,"price":58.95,"orders":1},{"quantity":200,"price":59.0,"orders":1},{"quantity":600,"price":59.15,"orders":2},{"quantity":400,"price":59.55,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|65927","symbol":"ANGELONE25APR2300CE","last_price":58.8,"volume":408400,"average_price":42.99,"oi":183200.0,"net_change":-16.3,"total_buy_quantity":97200.0,"total_sell_quantity":41600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":190.55,"last_trade_time":"1744019999609","oi_day_high":192800.0,"oi_day_low":166000.0},"NSE_FO:PNB25APR96PE":{"ohlc":{"open":4.5,"high":5.8,"low":3.7,"close":3.95},"depth":{"buy":[{"quantity":40000,"price":3.9,"orders":3},{"quantity":40000,"price":3.85,"orders":3},{"quantity":32000,"price":3.8,"orders":2},{"quantity":8000,"price":3.75,"orders":1},{"quantity":8000,"price":3.7,"orders":1}],"sell":[{"quantity":24000,"price":4.0,"orders":3},{"quantity":64000,"price":4.05,"orders":6},{"quantity":40000,"price":4.1,"orders":3},{"quantity":16000,"price":4.15,"orders":2},{"quantity":8000,"price":4.2,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|139484","symbol":"PNB25APR96PE","last_price":3.95,"volume":9768000,"average_price":4.37,"oi":2152000.0,"net_change":1.3,"total_buy_quantity":640000.0,"total_sell_quantity":1144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1744019996873","oi_day_high":2456000.0,"oi_day_low":2024000.0},"NSE_FO:TATACOMM25APR1600CE":{"ohlc":{"open":28.5,"high":42.45,"low":21.95,"close":40.0},"depth":{"buy":[{"quantity":250,"price":37.3,"orders":1},{"quantity":250,"price":37.25,"orders":1},{"quantity":250,"price":37.0,"orders":1},{"quantity":250,"price":36.95,"orders":1},{"quantity":250,"price":36.4,"orders":1}],"sell":[{"quantity":250,"price":40.0,"orders":1},{"quantity":250,"price":40.05,"orders":1},{"quantity":250,"price":40.5,"orders":1},{"quantity":250,"price":40.6,"orders":1},{"quantity":250,"price":44.15,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|153931","symbol":"TATACOMM25APR1600CE","last_price":40.0,"volume":205500,"average_price":30.29,"oi":142250.0,"net_change":-11.55,"total_buy_quantity":83500.0,"total_sell_quantity":51750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.8,"last_trade_time":"1744019923638","oi_day_high":164250.0,"oi_day_low":139750.0},"NSE_FO:TATAELXSI25APR5400CE":{"ohlc":{"open":13.85,"high":46.25,"low":8.7,"close":46.25},"depth":{"buy":[{"quantity":100,"price":38.2,"orders":1},{"quantity":100,"price":38.15,"orders":1},{"quantity":100,"price":32.1,"orders":1},{"quantity":4000,"price":28.65,"orders":1},{"quantity":400,"price":21.9,"orders":1}],"sell":[{"quantity":100,"price":42.15,"orders":1},{"quantity":100,"price":42.2,"orders":1},{"quantity":100,"price":46.2,"orders":1},{"quantity":600,"price":46.25,"orders":2},{"quantity":500,"price":48.1,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|154173","symbol":"TATAELXSI25APR5400CE","last_price":46.25,"volume":51800,"average_price":24.63,"oi":39200.0,"net_change":0.55,"total_buy_quantity":34900.0,"total_sell_quantity":13200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.3,"last_trade_time":"1744019838343","oi_day_high":52500.0,"oi_day_low":39200.0},"NSE_FO:ZOMATO25APR205PE":{"ohlc":{"open":11.95,"high":12.0,"low":6.15,"close":6.75},"depth":{"buy":[{"quantity":18000,"price":6.65,"orders":9},{"quantity":20000,"price":6.6,"orders":9},{"quantity":22000,"price":6.55,"orders":7},{"quantity":16000,"price":6.5,"orders":5},{"quantity":14000,"price":6.45,"orders":3}],"sell":[{"quantity":4000,"price":6.75,"orders":2},{"quantity":28000,"price":6.8,"orders":11},{"quantity":20000,"price":6.85,"orders":9},{"quantity":16000,"price":6.9,"orders":8},{"quantity":18000,"price":6.95,"orders":6}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|140594","symbol":"ZOMATO25APR205PE","last_price":6.75,"volume":15414000,"average_price":8.57,"oi":3346000.0,"net_change":1.4,"total_buy_quantity":584000.0,"total_sell_quantity":656000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1744019998020","oi_day_high":3886000.0,"oi_day_low":2892000.0},"NSE_FO:BIOCON25APR345CE":{"ohlc":{"open":2.0,"high":2.75,"low":1.7,"close":2.7},"depth":{"buy":[{"quantity":10000,"price":2.75,"orders":4},{"quantity":7500,"price":2.7,"orders":3},{"quantity":10000,"price":2.65,"orders":3},{"quantity":2500,"price":2.6,"orders":1},{"quantity":10000,"price":2.55,"orders":2}],"sell":[{"quantity":5000,"price":2.85,"orders":2},{"quantity":10000,"price":2.9,"orders":4},{"quantity":20000,"price":2.95,"orders":4},{"quantity":32500,"price":3.0,"orders":6},{"quantity":2500,"price":3.05,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|71529","symbol":"BIOCON25APR345CE","last_price":2.7,"volume":637500,"average_price":2.36,"oi":582500.0,"net_change":-2.25,"total_buy_quantity":617500.0,"total_sell_quantity":507500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1744019978879","oi_day_high":615000.0,"oi_day_low":567500.0},"NSE_FO:NTPC25APR360PE":{"ohlc":{"open":30.0,"high":32.7,"low":13.55,"close":14.45},"depth":{"buy":[{"quantity":1500,"price":14.2,"orders":1},{"quantity":4500,"price":14.1,"orders":3},{"quantity":1500,"price":14.05,"orders":1},{"quantity":4500,"price":13.85,"orders":1},{"quantity":6000,"price":12.7,"orders":1}],"sell":[{"quantity":3000,"price":14.35,"orders":2},{"quantity":1500,"price":14.4,"orders":1},{"quantity":3000,"price":14.45,"orders":2},{"quantity":3000,"price":14.55,"orders":1},{"quantity":4500,"price":14.6,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|135402","symbol":"NTPC25APR360PE","last_price":14.45,"volume":2017500,"average_price":20.41,"oi":2685000.0,"net_change":1.75,"total_buy_quantity":169500.0,"total_sell_quantity":238500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.55,"last_trade_time":"1744019975433","oi_day_high":2689500.0,"oi_day_low":2278500.0},"NSE_FO:HCLTECH25APR1640CE":{"ohlc":{"open":0.75,"high":4.05,"low":0.65,"close":4.0},"depth":{"buy":[{"quantity":700,"price":3.85,"orders":2},{"quantity":1400,"price":3.8,"orders":4},{"quantity":1050,"price":3.75,"orders":3},{"quantity":700,"price":3.7,"orders":2},{"quantity":350,"price":3.65,"orders":1}],"sell":[{"quantity":2800,"price":4.05,"orders":3},{"quantity":2800,"price":4.1,"orders":3},{"quantity":3150,"price":4.15,"orders":4},{"quantity":2800,"price":4.2,"orders":3},{"quantity":3850,"price":4.25,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|111811","symbol":"HCLTECH25APR1640CE","last_price":4.0,"volume":290850,"average_price":2.37,"oi":591850.0,"net_change":1.15,"total_buy_quantity":394800.0,"total_sell_quantity":101150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1744019942436","oi_day_high":591850.0,"oi_day_low":532000.0},"NSE_FO:BAJAJ-AUTO25APR8000CE":{"ohlc":{"open":21.15,"high":58.95,"low":15.35,"close":53.85},"depth":{"buy":[{"quantity":75,"price":54.9,"orders":1},{"quantity":300,"price":54.7,"orders":1},{"quantity":150,"price":54.4,"orders":1},{"quantity":75,"price":54.2,"orders":1},{"quantity":225,"price":54.15,"orders":2}],"sell":[{"quantity":75,"price":54.95,"orders":1},{"quantity":75,"price":55.0,"orders":1},{"quantity":225,"price":55.25,"orders":2},{"quantity":600,"price":55.3,"orders":1},{"quantity":75,"price":55.45,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|92347","symbol":"BAJAJ-AUTO25APR8000CE","last_price":53.85,"volume":326400,"average_price":48.75,"oi":195150.0,"net_change":-26.2,"total_buy_quantity":44025.0,"total_sell_quantity":16875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":206.85,"last_trade_time":"1744019993537","oi_day_high":196425.0,"oi_day_low":175950.0},"NSE_FO:CDSL25APR1180PE":{"ohlc":{"open":71.25,"high":114.7,"low":71.25,"close":79.4},"depth":{"buy":[{"quantity":350,"price":79.5,"orders":1},{"quantity":350,"price":79.45,"orders":1},{"quantity":700,"price":79.4,"orders":1},{"quantity":350,"price":79.3,"orders":1},{"quantity":350,"price":78.8,"orders":1}],"sell":[{"quantity":350,"price":80.75,"orders":1},{"quantity":350,"price":80.8,"orders":1},{"quantity":350,"price":81.0,"orders":1},{"quantity":350,"price":81.4,"orders":1},{"quantity":350,"price":82.5,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|73166","symbol":"CDSL25APR1180PE","last_price":79.4,"volume":108150,"average_price":99.72,"oi":134750.0,"net_change":29.0,"total_buy_quantity":30100.0,"total_sell_quantity":43750.0,"lower_circuit_limit":11.3,"upper_circuit_limit":227.8,"last_trade_time":"1744019966436","oi_day_high":157500.0,"oi_day_low":134750.0},"NSE_FO:ASTRAL25APR1300CE":{"ohlc":{"open":26.5,"high":46.9,"low":24.4,"close":40.45},"depth":{"buy":[{"quantity":367,"price":39.15,"orders":1},{"quantity":367,"price":39.05,"orders":1},{"quantity":367,"price":39.0,"orders":1},{"quantity":367,"price":37.95,"orders":1},{"quantity":367,"price":37.9,"orders":1}],"sell":[{"quantity":367,"price":40.75,"orders":1},{"quantity":367,"price":40.8,"orders":1},{"quantity":367,"price":41.05,"orders":1},{"quantity":367,"price":41.4,"orders":1},{"quantity":367,"price":41.8,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|67713","symbol":"ASTRAL25APR1300CE","last_price":40.45,"volume":468659,"average_price":37.19,"oi":203318.0,"net_change":-18.1,"total_buy_quantity":82575.0,"total_sell_quantity":54316.0,"lower_circuit_limit":1.85,"upper_circuit_limit":104.7,"last_trade_time":"1744019998323","oi_day_high":206988.0,"oi_day_low":190106.0},"NSE_FO:GODREJCP25APR1140PE":{"ohlc":{"open":25.4,"high":34.6,"low":23.8,"close":27.95},"depth":{"buy":[{"quantity":1000,"price":27.9,"orders":2},{"quantity":500,"price":24.05,"orders":1},{"quantity":1000,"price":24.0,"orders":2},{"quantity":500,"price":20.2,"orders":1},{"quantity":500,"price":20.15,"orders":1}],"sell":[{"quantity":500,"price":28.4,"orders":1},{"quantity":1500,"price":28.45,"orders":2},{"quantity":1000,"price":28.5,"orders":2},{"quantity":1000,"price":28.65,"orders":1},{"quantity":500,"price":29.3,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|109360","symbol":"GODREJCP25APR1140PE","last_price":27.95,"volume":588000,"average_price":28.82,"oi":86000.0,"net_change":4.9,"total_buy_quantity":147000.0,"total_sell_quantity":43500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.15,"last_trade_time":"1744019997943","oi_day_high":89500.0,"oi_day_low":54500.0},"NSE_FO:POLYCAB25APR5200PE":{"ohlc":{"open":630.0,"high":630.0,"low":343.6,"close":368.35},"depth":{"buy":[{"quantity":250,"price":353.8,"orders":2},{"quantity":125,"price":353.75,"orders":1},{"quantity":2000,"price":345.3,"orders":2},{"quantity":375,"price":345.25,"orders":1},{"quantity":750,"price":325.1,"orders":1}],"sell":[{"quantity":125,"price":360.4,"orders":1},{"quantity":250,"price":360.45,"orders":1},{"quantity":250,"price":363.6,"orders":1},{"quantity":625,"price":363.65,"orders":1},{"quantity":250,"price":367.7,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|139814","symbol":"POLYCAB25APR5200PE","last_price":368.35,"volume":45000,"average_price":434.03,"oi":54500.0,"net_change":119.7,"total_buy_quantity":5000.0,"total_sell_quantity":11750.0,"lower_circuit_limit":17.95,"upper_circuit_limit":1004.85,"last_trade_time":"1744019590404","oi_day_high":61625.0,"oi_day_low":54500.0},"NSE_FO:AARTIIND25APR395PE":{"ohlc":{"open":46.25,"high":46.3,"low":41.1,"close":41.1},"depth":{"buy":[{"quantity":1000,"price":41.1,"orders":1},{"quantity":1000,"price":41.05,"orders":1},{"quantity":1000,"price":40.15,"orders":1},{"quantity":1000,"price":39.4,"orders":1},{"quantity":7000,"price":39.35,"orders":2}],"sell":[{"quantity":1000,"price":42.7,"orders":1},{"quantity":1000,"price":42.75,"orders":1},{"quantity":1000,"price":42.8,"orders":1},{"quantity":1000,"price":42.85,"orders":1},{"quantity":1000,"price":42.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|63327","symbol":"AARTIIND25APR395PE","last_price":41.1,"volume":34000,"average_price":46.05,"oi":86000.0,"net_change":16.55,"total_buy_quantity":121000.0,"total_sell_quantity":112000.0,"lower_circuit_limit":4.55,"upper_circuit_limit":70.7,"last_trade_time":"1744019859419","oi_day_high":87000.0,"oi_day_low":86000.0},"NSE_FO:BANDHANBNK25APR147.5CE":{"ohlc":{"open":4.85,"high":5.35,"low":3.35,"close":5.35},"depth":{"buy":[{"quantity":2800,"price":5.2,"orders":1},{"quantity":2800,"price":5.15,"orders":1},{"quantity":2800,"price":5.1,"orders":1},{"quantity":2800,"price":5.05,"orders":1},{"quantity":2800,"price":5.0,"orders":1}],"sell":[{"quantity":5600,"price":5.3,"orders":2},{"quantity":8400,"price":5.35,"orders":2},{"quantity":2800,"price":5.4,"orders":1},{"quantity":8400,"price":5.45,"orders":2},{"quantity":11200,"price":5.5,"orders":4}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|70214","symbol":"BANDHANBNK25APR147.5CE","last_price":5.35,"volume":1974000,"average_price":4.29,"oi":467600.0,"net_change":-2.9,"total_buy_quantity":660800.0,"total_sell_quantity":618800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1744019918112","oi_day_high":543200.0,"oi_day_low":291200.0},"NSE_FO:CHOLAFIN25APR1540PE":{"ohlc":{"open":145.7,"high":182.1,"low":145.7,"close":158.75},"depth":{"buy":[{"quantity":625,"price":157.0,"orders":1},{"quantity":1875,"price":156.95,"orders":1},{"quantity":4375,"price":154.2,"orders":2},{"quantity":3125,"price":153.5,"orders":1},{"quantity":6250,"price":153.4,"orders":1}],"sell":[{"quantity":625,"price":162.25,"orders":1},{"quantity":625,"price":162.3,"orders":1},{"quantity":2500,"price":165.8,"orders":1},{"quantity":6250,"price":166.15,"orders":1},{"quantity":1250,"price":167.4,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|74430","symbol":"CHOLAFIN25APR1540PE","last_price":158.75,"volume":168750,"average_price":178.11,"oi":77500.0,"net_change":60.95,"total_buy_quantity":64375.0,"total_sell_quantity":53125.0,"lower_circuit_limit":32.55,"upper_circuit_limit":274.05,"last_trade_time":"1744018771866","oi_day_high":143750.0,"oi_day_low":77500.0},"NSE_FO:SYNGENE25APR720CE":{"ohlc":{"open":5.65,"high":26.65,"low":5.65,"close":21.75},"depth":{"buy":[{"quantity":1000,"price":16.35,"orders":1},{"quantity":1000,"price":16.3,"orders":1},{"quantity":1000,"price":16.25,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1000,"price":23.95,"orders":1},{"quantity":1000,"price":24.0,"orders":1},{"quantity":1000,"price":24.05,"orders":1},{"quantity":1000,"price":24.1,"orders":1},{"quantity":1000,"price":27.55,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|153715","symbol":"SYNGENE25APR720CE","last_price":21.75,"volume":432000,"average_price":18.34,"oi":133000.0,"net_change":-4.15,"total_buy_quantity":3000.0,"total_sell_quantity":52000.0,"lower_circuit_limit":5.2,"upper_circuit_limit":46.6,"last_trade_time":"1744019955984","oi_day_high":138000.0,"oi_day_low":82000.0},"NSE_FO:PAGEIND25APR44000CE":{"ohlc":{"open":315.0,"high":315.0,"low":175.0,"close":300.0},"depth":{"buy":[{"quantity":15,"price":279.25,"orders":1},{"quantity":15,"price":279.2,"orders":1},{"quantity":15,"price":270.0,"orders":1},{"quantity":30,"price":261.05,"orders":1},{"quantity":15,"price":261.0,"orders":1}],"sell":[{"quantity":15,"price":319.95,"orders":1},{"quantity":15,"price":320.0,"orders":1},{"quantity":15,"price":382.0,"orders":1},{"quantity":30,"price":394.0,"orders":1},{"quantity":45,"price":394.05,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|137040","symbol":"PAGEIND25APR44000CE","last_price":300.0,"volume":2400,"average_price":223.4,"oi":5025.0,"net_change":-82.95,"total_buy_quantity":2025.0,"total_sell_quantity":810.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1002.55,"last_trade_time":"1744019997403","oi_day_high":5085.0,"oi_day_low":4680.0},"NSE_FO:HAVELLS25APR1520PE":{"ohlc":{"open":95.0,"high":108.75,"low":93.4,"close":96.95},"depth":{"buy":[{"quantity":1000,"price":80.25,"orders":2},{"quantity":500,"price":80.2,"orders":1},{"quantity":500,"price":80.1,"orders":1},{"quantity":2000,"price":80.05,"orders":1},{"quantity":2000,"price":77.3,"orders":1}],"sell":[{"quantity":500,"price":85.0,"orders":1},{"quantity":500,"price":85.05,"orders":1},{"quantity":500,"price":85.6,"orders":1},{"quantity":3500,"price":89.75,"orders":2},{"quantity":2500,"price":89.85,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|111063","symbol":"HAVELLS25APR1520PE","last_price":96.95,"volume":6000,"average_price":97.56,"oi":81500.0,"net_change":28.75,"total_buy_quantity":38000.0,"total_sell_quantity":40000.0,"lower_circuit_limit":20.1,"upper_circuit_limit":215.2,"last_trade_time":"1744012920824","oi_day_high":82500.0,"oi_day_low":80500.0},"NSE_FO:EXIDEIND25APR360CE":{"ohlc":{"open":5.45,"high":12.45,"low":3.25,"close":11.95},"depth":{"buy":[{"quantity":1800,"price":12.0,"orders":1},{"quantity":1800,"price":11.95,"orders":1},{"quantity":1800,"price":11.9,"orders":1},{"quantity":1800,"price":11.85,"orders":1},{"quantity":1800,"price":11.8,"orders":1}],"sell":[{"quantity":1800,"price":12.4,"orders":1},{"quantity":1800,"price":12.45,"orders":1},{"quantity":3600,"price":12.5,"orders":2},{"quantity":3600,"price":12.55,"orders":2},{"quantity":5400,"price":12.7,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|106932","symbol":"EXIDEIND25APR360CE","last_price":11.95,"volume":1733400,"average_price":8.6,"oi":738000.0,"net_change":-1.3,"total_buy_quantity":478800.0,"total_sell_quantity":304200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1744019999135","oi_day_high":781200.0,"oi_day_low":644400.0},"NSE_FO:TATAMOTORS25APR670CE":{"ohlc":{"open":1.4,"high":4.2,"low":0.65,"close":3.95},"depth":{"buy":[{"quantity":2200,"price":3.95,"orders":3},{"quantity":1650,"price":3.9,"orders":2},{"quantity":3300,"price":3.85,"orders":3},{"quantity":3300,"price":3.8,"orders":4},{"quantity":3850,"price":3.75,"orders":3}],"sell":[{"quantity":1100,"price":4.05,"orders":2},{"quantity":5500,"price":4.1,"orders":6},{"quantity":2200,"price":4.15,"orders":2},{"quantity":7150,"price":4.2,"orders":6},{"quantity":13200,"price":4.25,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|127978","symbol":"TATAMOTORS25APR670CE","last_price":3.95,"volume":7081800,"average_price":2.33,"oi":4629900.0,"net_change":0.3,"total_buy_quantity":1055450.0,"total_sell_quantity":355300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1744019999235","oi_day_high":5190350.0,"oi_day_low":4628250.0},"NSE_FO:JIOFIN25APR225CE":{"ohlc":{"open":2.0,"high":4.7,"low":0.95,"close":4.65},"depth":{"buy":[{"quantity":6600,"price":4.65,"orders":3},{"quantity":11550,"price":4.6,"orders":7},{"quantity":21450,"price":4.55,"orders":9},{"quantity":11550,"price":4.5,"orders":6},{"quantity":9900,"price":4.45,"orders":4}],"sell":[{"quantity":8250,"price":4.7,"orders":4},{"quantity":24750,"price":4.75,"orders":10},{"quantity":9900,"price":4.8,"orders":4},{"quantity":13200,"price":4.85,"orders":4},{"quantity":3300,"price":4.9,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|97527","symbol":"JIOFIN25APR225CE","last_price":4.65,"volume":4278450,"average_price":3.78,"oi":3342900.0,"net_change":-1.3,"total_buy_quantity":598950.0,"total_sell_quantity":518100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1744019998673","oi_day_high":3342900.0,"oi_day_low":2313300.0},"NSE_FO:PRESTIGE25APR1200CE":{"ohlc":{"open":13.65,"high":14.55,"low":5.05,"close":9.5},"depth":{"buy":[{"quantity":650,"price":9.1,"orders":2},{"quantity":325,"price":8.9,"orders":1},{"quantity":325,"price":8.7,"orders":1},{"quantity":1625,"price":8.65,"orders":1},{"quantity":1950,"price":8.5,"orders":2}],"sell":[{"quantity":325,"price":9.3,"orders":1},{"quantity":325,"price":9.5,"orders":1},{"quantity":325,"price":9.55,"orders":1},{"quantity":1300,"price":9.7,"orders":2},{"quantity":325,"price":10.05,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|140391","symbol":"PRESTIGE25APR1200CE","last_price":9.5,"volume":210275,"average_price":10.2,"oi":128050.0,"net_change":-9.6,"total_buy_quantity":141700.0,"total_sell_quantity":69875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.95,"last_trade_time":"1744019998542","oi_day_high":136175.0,"oi_day_low":124800.0},"NSE_FO:LICI25APR800CE":{"ohlc":{"open":8.95,"high":13.05,"low":7.65,"close":12.65},"depth":{"buy":[{"quantity":575,"price":12.2,"orders":1},{"quantity":575,"price":12.15,"orders":1},{"quantity":575,"price":11.55,"orders":1},{"quantity":1725,"price":11.5,"orders":1},{"quantity":575,"price":11.15,"orders":1}],"sell":[{"quantity":575,"price":12.7,"orders":1},{"quantity":1150,"price":12.75,"orders":2},{"quantity":575,"price":12.8,"orders":1},{"quantity":575,"price":12.9,"orders":1},{"quantity":2875,"price":12.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|128969","symbol":"LICI25APR800CE","last_price":12.65,"volume":453100,"average_price":10.63,"oi":386975.0,"net_change":-4.8,"total_buy_quantity":150650.0,"total_sell_quantity":102925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1744019990211","oi_day_high":423775.0,"oi_day_low":382375.0},"NSE_FO:PIIND25APR3500PE":{"ohlc":{"open":280.1,"high":320.5,"low":272.6,"close":287.05},"depth":{"buy":[{"quantity":125,"price":273.1,"orders":1},{"quantity":250,"price":273.05,"orders":1},{"quantity":250,"price":269.55,"orders":1},{"quantity":1250,"price":267.4,"orders":1},{"quantity":1250,"price":266.45,"orders":1}],"sell":[{"quantity":375,"price":294.65,"orders":1},{"quantity":125,"price":294.7,"orders":1},{"quantity":875,"price":294.8,"orders":3},{"quantity":875,"price":294.95,"orders":2},{"quantity":625,"price":295.35,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|139059","symbol":"PIIND25APR3500PE","last_price":287.05,"volume":2250,"average_price":293.19,"oi":15875.0,"net_change":76.4,"total_buy_quantity":11250.0,"total_sell_quantity":12000.0,"lower_circuit_limit":87.55,"upper_circuit_limit":660.1,"last_trade_time":"1744012479931","oi_day_high":17250.0,"oi_day_low":15875.0},"NSE_FO:DEEPAKNTR25APR2000CE":{"ohlc":{"open":14.95,"high":20.65,"low":8.95,"close":17.4},"depth":{"buy":[{"quantity":300,"price":16.2,"orders":1},{"quantity":900,"price":15.15,"orders":1},{"quantity":300,"price":15.1,"orders":1},{"quantity":900,"price":14.4,"orders":1},{"quantity":1500,"price":14.35,"orders":1}],"sell":[{"quantity":300,"price":18.3,"orders":1},{"quantity":300,"price":18.35,"orders":1},{"quantity":900,"price":18.95,"orders":1},{"quantity":900,"price":19.0,"orders":2},{"quantity":900,"price":19.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|103721","symbol":"DEEPAKNTR25APR2000CE","last_price":17.4,"volume":338400,"average_price":14.54,"oi":123300.0,"net_change":-9.5,"total_buy_quantity":155100.0,"total_sell_quantity":47100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.6,"last_trade_time":"1744019996423","oi_day_high":141600.0,"oi_day_low":122100.0},"NSE_FO:CANBK25APR90CE":{"ohlc":{"open":1.05,"high":2.65,"low":0.55,"close":2.5},"depth":{"buy":[{"quantity":13500,"price":2.55,"orders":1},{"quantity":47250,"price":2.5,"orders":7},{"quantity":60750,"price":2.45,"orders":7},{"quantity":47250,"price":2.4,"orders":5},{"quantity":33750,"price":2.35,"orders":4}],"sell":[{"quantity":344250,"price":2.6,"orders":14},{"quantity":87750,"price":2.65,"orders":8},{"quantity":54000,"price":2.7,"orders":5},{"quantity":40500,"price":2.75,"orders":4},{"quantity":33750,"price":2.8,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|98286","symbol":"CANBK25APR90CE","last_price":2.5,"volume":17469000,"average_price":2.13,"oi":1.4283E7,"net_change":-0.65,"total_buy_quantity":2956500.0,"total_sell_quantity":1464750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1744019997023","oi_day_high":1.438425E7,"oi_day_low":1.379025E7},"NSE_FO:RAMCOCEM25APR880CE":{"ohlc":{"open":52.8,"high":60.2,"low":51.1,"close":57.7},"depth":{"buy":[{"quantity":850,"price":56.95,"orders":1},{"quantity":2550,"price":56.9,"orders":1},{"quantity":5950,"price":55.5,"orders":2},{"quantity":8500,"price":54.1,"orders":1},{"quantity":4250,"price":51.85,"orders":1}],"sell":[{"quantity":850,"price":65.45,"orders":1},{"quantity":3400,"price":65.5,"orders":1},{"quantity":2550,"price":67.0,"orders":1},{"quantity":3400,"price":67.35,"orders":1},{"quantity":4250,"price":67.5,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|140731","symbol":"RAMCOCEM25APR880CE","last_price":57.7,"volume":20400,"average_price":55.52,"oi":34000.0,"net_change":-11.3,"total_buy_quantity":84150.0,"total_sell_quantity":67150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.4,"last_trade_time":"1744013919747","oi_day_high":34000.0,"oi_day_low":32300.0},"NSE_FO:ABB25APR5500PE":{"ohlc":{"open":660.0,"high":660.0,"low":531.0,"close":556.1},"depth":{"buy":[{"quantity":125,"price":523.25,"orders":1},{"quantity":250,"price":503.15,"orders":1},{"quantity":250,"price":483.05,"orders":1},{"quantity":250,"price":460.45,"orders":1},{"quantity":3750,"price":447.4,"orders":1}],"sell":[{"quantity":125,"price":539.65,"orders":1},{"quantity":125,"price":539.7,"orders":1},{"quantity":250,"price":539.95,"orders":1},{"quantity":250,"price":569.95,"orders":1},{"quantity":1250,"price":598.55,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|63522","symbol":"ABB25APR5500PE","last_price":556.1,"volume":7875,"average_price":606.3,"oi":36375.0,"net_change":125.1,"total_buy_quantity":5250.0,"total_sell_quantity":5250.0,"lower_circuit_limit":161.4,"upper_circuit_limit":1262.75,"last_trade_time":"1744019110436","oi_day_high":37375.0,"oi_day_low":36250.0},"NSE_FO:IRCTC25APR720PE":{"ohlc":{"open":40.55,"high":51.0,"low":33.55,"close":33.55},"depth":{"buy":[{"quantity":875,"price":32.35,"orders":1},{"quantity":875,"price":32.3,"orders":1},{"quantity":875,"price":32.1,"orders":1},{"quantity":875,"price":32.0,"orders":1},{"quantity":1750,"price":31.95,"orders":1}],"sell":[{"quantity":875,"price":32.9,"orders":1},{"quantity":2625,"price":33.0,"orders":3},{"quantity":875,"price":33.1,"orders":1},{"quantity":875,"price":33.55,"orders":1},{"quantity":1750,"price":33.65,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|122877","symbol":"IRCTC25APR720PE","last_price":33.55,"volume":107625,"average_price":39.89,"oi":511000.0,"net_change":11.4,"total_buy_quantity":104125.0,"total_sell_quantity":119000.0,"lower_circuit_limit":1.3,"upper_circuit_limit":118.7,"last_trade_time":"1744019839435","oi_day_high":511875.0,"oi_day_low":500500.0},"NSE_FO:CANBK25APR90PE":{"ohlc":{"open":7.4,"high":7.4,"low":4.15,"close":4.95},"depth":{"buy":[{"quantity":27000,"price":4.8,"orders":4},{"quantity":13500,"price":4.75,"orders":2},{"quantity":40500,"price":4.7,"orders":4},{"quantity":6750,"price":4.65,"orders":1},{"quantity":33750,"price":4.6,"orders":2}],"sell":[{"quantity":54000,"price":4.9,"orders":8},{"quantity":60750,"price":4.95,"orders":8},{"quantity":47250,"price":5.0,"orders":5},{"quantity":47250,"price":5.05,"orders":5},{"quantity":27000,"price":5.1,"orders":4}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|98287","symbol":"CANBK25APR90PE","last_price":4.95,"volume":15180750,"average_price":5.09,"oi":1.029375E7,"net_change":2.4,"total_buy_quantity":735750.0,"total_sell_quantity":1208250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1744019985010","oi_day_high":1.21905E7,"oi_day_low":1.0179E7},"NSE_FO:SUNPHARMA25APR1740PE":{"ohlc":{"open":71.85,"high":104.4,"low":68.5,"close":77.35},"depth":{"buy":[{"quantity":350,"price":75.5,"orders":1},{"quantity":350,"price":75.45,"orders":1},{"quantity":350,"price":74.3,"orders":1},{"quantity":1050,"price":73.95,"orders":1},{"quantity":3150,"price":57.05,"orders":1}],"sell":[{"quantity":350,"price":77.1,"orders":1},{"quantity":700,"price":77.15,"orders":2},{"quantity":350,"price":77.2,"orders":1},{"quantity":350,"price":77.7,"orders":1},{"quantity":700,"price":77.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|125393","symbol":"SUNPHARMA25APR1740PE","last_price":77.35,"volume":74550,"average_price":89.35,"oi":406000.0,"net_change":24.45,"total_buy_quantity":21000.0,"total_sell_quantity":40950.0,"lower_circuit_limit":13.45,"upper_circuit_limit":207.85,"last_trade_time":"1744019996564","oi_day_high":430150.0,"oi_day_low":406000.0},"NSE_FO:ESCORTS25APR3300PE":{"ohlc":{"open":310.0,"high":320.0,"low":274.85,"close":275.0},"depth":{"buy":[{"quantity":150,"price":263.45,"orders":1},{"quantity":600,"price":263.4,"orders":1},{"quantity":150,"price":263.35,"orders":1},{"quantity":7500,"price":198.5,"orders":1},{"quantity":1350,"price":158.4,"orders":1}],"sell":[{"quantity":150,"price":290.15,"orders":1},{"quantity":150,"price":290.25,"orders":1},{"quantity":900,"price":312.3,"orders":2},{"quantity":7500,"price":313.8,"orders":1},{"quantity":750,"price":313.85,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|106550","symbol":"ESCORTS25APR3300PE","last_price":275.0,"volume":1350,"average_price":288.85,"oi":17550.0,"net_change":96.05,"total_buy_quantity":9750.0,"total_sell_quantity":14400.0,"lower_circuit_limit":57.5,"upper_circuit_limit":524.0,"last_trade_time":"1743998841963","oi_day_high":17550.0,"oi_day_low":17550.0},"NSE_FO:VOLTAS25APR1420CE":{"ohlc":{"open":4.85,"high":15.65,"low":3.2,"close":15.5},"depth":{"buy":[{"quantity":900,"price":15.5,"orders":3},{"quantity":300,"price":15.45,"orders":1},{"quantity":300,"price":15.4,"orders":1},{"quantity":600,"price":15.35,"orders":2},{"quantity":600,"price":15.3,"orders":2}],"sell":[{"quantity":300,"price":15.65,"orders":1},{"quantity":900,"price":15.7,"orders":2},{"quantity":300,"price":15.75,"orders":1},{"quantity":1500,"price":15.8,"orders":4},{"quantity":900,"price":15.85,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|139887","symbol":"VOLTAS25APR1420CE","last_price":15.5,"volume":468300,"average_price":9.63,"oi":424800.0,"net_change":6.15,"total_buy_quantity":319200.0,"total_sell_quantity":68100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1744019995114","oi_day_high":455400.0,"oi_day_low":422700.0},"NSE_FO:COLPAL25APR2400CE":{"ohlc":{"open":45.3,"high":73.15,"low":30.0,"close":70.95},"depth":{"buy":[{"quantity":175,"price":70.45,"orders":1},{"quantity":175,"price":70.4,"orders":1},{"quantity":175,"price":68.3,"orders":1},{"quantity":175,"price":68.25,"orders":1},{"quantity":175,"price":68.1,"orders":1}],"sell":[{"quantity":175,"price":71.4,"orders":1},{"quantity":175,"price":71.5,"orders":1},{"quantity":175,"price":71.55,"orders":1},{"quantity":175,"price":71.95,"orders":1},{"quantity":700,"price":72.0,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|100773","symbol":"COLPAL25APR2400CE","last_price":70.95,"volume":296275,"average_price":61.99,"oi":154175.0,"net_change":-4.45,"total_buy_quantity":42000.0,"total_sell_quantity":42525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.3,"last_trade_time":"1744019977974","oi_day_high":155400.0,"oi_day_low":136150.0},"NSE_FO:BANKBARODA25APR230CE":{"ohlc":{"open":4.2,"high":8.7,"low":3.25,"close":8.5},"depth":{"buy":[{"quantity":5850,"price":8.5,"orders":2},{"quantity":5850,"price":8.45,"orders":2},{"quantity":17550,"price":8.4,"orders":6},{"quantity":5850,"price":8.35,"orders":2},{"quantity":5850,"price":8.3,"orders":2}],"sell":[{"quantity":5850,"price":8.6,"orders":2},{"quantity":8775,"price":8.65,"orders":3},{"quantity":11700,"price":8.7,"orders":4},{"quantity":14625,"price":8.75,"orders":3},{"quantity":5850,"price":8.8,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|94135","symbol":"BANKBARODA25APR230CE","last_price":8.5,"volume":8128575,"average_price":6.67,"oi":3796650.0,"net_change":-0.65,"total_buy_quantity":830700.0,"total_sell_quantity":538200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1744019995119","oi_day_high":3928275.0,"oi_day_low":3717675.0},"NSE_FO:TRENT25APR5400CE":{"ohlc":{"open":7.65,"high":74.75,"low":7.65,"close":65.5},"depth":{"buy":[{"quantity":100,"price":65.7,"orders":1},{"quantity":300,"price":65.6,"orders":1},{"quantity":100,"price":65.55,"orders":1},{"quantity":300,"price":65.45,"orders":1},{"quantity":400,"price":65.3,"orders":2}],"sell":[{"quantity":100,"price":66.7,"orders":1},{"quantity":500,"price":66.75,"orders":3},{"quantity":100,"price":66.85,"orders":1},{"quantity":300,"price":66.9,"orders":1},{"quantity":100,"price":66.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|155615","symbol":"TRENT25APR5400CE","last_price":65.5,"volume":604900,"average_price":51.3,"oi":124600.0,"net_change":-210.0,"total_buy_quantity":113500.0,"total_sell_quantity":12700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":529.2,"last_trade_time":"1744019999816","oi_day_high":124600.0,"oi_day_low":59300.0},"NSE_FO:TATAPOWER25APR385PE":{"ohlc":{"open":40.0,"high":41.2,"low":29.55,"close":31.55},"depth":{"buy":[{"quantity":1350,"price":31.55,"orders":1},{"quantity":1350,"price":31.5,"orders":1},{"quantity":1350,"price":31.45,"orders":1},{"quantity":1350,"price":31.4,"orders":1},{"quantity":1350,"price":31.35,"orders":1}],"sell":[{"quantity":1350,"price":31.75,"orders":1},{"quantity":1350,"price":31.85,"orders":1},{"quantity":1350,"price":31.9,"orders":1},{"quantity":1350,"price":32.0,"orders":1},{"quantity":1350,"price":32.05,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|128518","symbol":"TATAPOWER25APR385PE","last_price":31.55,"volume":314550,"average_price":34.6,"oi":805950.0,"net_change":11.05,"total_buy_quantity":125550.0,"total_sell_quantity":163350.0,"lower_circuit_limit":0.5,"upper_circuit_limit":77.9,"last_trade_time":"1744019989618","oi_day_high":912600.0,"oi_day_low":805950.0},"NSE_FO:ITC25APR410CE":{"ohlc":{"open":4.05,"high":7.2,"low":2.35,"close":6.4},"depth":{"buy":[{"quantity":12800,"price":6.4,"orders":8},{"quantity":8000,"price":6.35,"orders":5},{"quantity":24000,"price":6.3,"orders":11},{"quantity":8000,"price":6.25,"orders":5},{"quantity":3200,"price":6.2,"orders":2}],"sell":[{"quantity":17600,"price":6.5,"orders":9},{"quantity":20800,"price":6.55,"orders":12},{"quantity":24000,"price":6.6,"orders":11},{"quantity":14400,"price":6.65,"orders":8},{"quantity":20800,"price":6.7,"orders":9}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|123804","symbol":"ITC25APR410CE","last_price":6.4,"volume":20340800,"average_price":5.15,"oi":1.27008E7,"net_change":-0.05,"total_buy_quantity":1081600.0,"total_sell_quantity":1140800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1744019999187","oi_day_high":1.29408E7,"oi_day_low":1.07152E7},"NSE_FO:PIDILITIND25APR2860CE":{"ohlc":{"open":41.35,"high":77.0,"low":40.75,"close":75.85},"depth":{"buy":[{"quantity":250,"price":75.45,"orders":1},{"quantity":250,"price":75.4,"orders":1},{"quantity":250,"price":74.5,"orders":1},{"quantity":250,"price":74.45,"orders":1},{"quantity":250,"price":70.7,"orders":1}],"sell":[{"quantity":250,"price":76.55,"orders":1},{"quantity":250,"price":76.6,"orders":1},{"quantity":250,"price":77.95,"orders":1},{"quantity":250,"price":78.0,"orders":1},{"quantity":250,"price":78.45,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|115527","symbol":"PIDILITIND25APR2860CE","last_price":75.85,"volume":103500,"average_price":67.51,"oi":40500.0,"net_change":-5.8,"total_buy_quantity":68000.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.4,"last_trade_time":"1744019994795","oi_day_high":40500.0,"oi_day_low":32750.0},"NSE_FO:TATACONSUM25APR970PE":{"ohlc":{"open":4.3,"high":9.2,"low":3.6,"close":7.05},"depth":{"buy":[{"quantity":456,"price":6.9,"orders":1},{"quantity":912,"price":6.85,"orders":1},{"quantity":912,"price":6.8,"orders":2},{"quantity":13680,"price":6.1,"orders":1},{"quantity":22800,"price":4.3,"orders":1}],"sell":[{"quantity":456,"price":7.15,"orders":1},{"quantity":912,"price":7.2,"orders":2},{"quantity":456,"price":7.25,"orders":1},{"quantity":456,"price":7.3,"orders":1},{"quantity":456,"price":7.4,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|127174","symbol":"TATACONSUM25APR970PE","last_price":7.05,"volume":319200,"average_price":6.3,"oi":93024.0,"net_change":4.8,"total_buy_quantity":153216.0,"total_sell_quantity":79800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1744019992244","oi_day_high":112632.0,"oi_day_low":87552.0},"NSE_FO:LICHSGFIN25APR570CE":{"ohlc":{"open":9.0,"high":12.1,"low":3.15,"close":12.05},"depth":{"buy":[{"quantity":1000,"price":11.8,"orders":1},{"quantity":1000,"price":11.75,"orders":1},{"quantity":1000,"price":11.6,"orders":1},{"quantity":1000,"price":11.55,"orders":1},{"quantity":4000,"price":11.5,"orders":2}],"sell":[{"quantity":1000,"price":12.25,"orders":1},{"quantity":1000,"price":12.3,"orders":1},{"quantity":1000,"price":12.35,"orders":1},{"quantity":1000,"price":12.5,"orders":1},{"quantity":1000,"price":13.8,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|100872","symbol":"LICHSGFIN25APR570CE","last_price":12.05,"volume":1167000,"average_price":8.04,"oi":777000.0,"net_change":-1.0,"total_buy_quantity":264000.0,"total_sell_quantity":124000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1744019980938","oi_day_high":823000.0,"oi_day_low":761000.0},"NSE_FO:MGL25APR1360CE":{"ohlc":{"open":21.75,"high":37.3,"low":16.65,"close":34.75},"depth":{"buy":[{"quantity":400,"price":34.2,"orders":1},{"quantity":1200,"price":32.95,"orders":2},{"quantity":800,"price":31.6,"orders":1},{"quantity":1200,"price":31.55,"orders":1},{"quantity":800,"price":30.5,"orders":1}],"sell":[{"quantity":400,"price":35.35,"orders":1},{"quantity":400,"price":35.4,"orders":1},{"quantity":400,"price":35.5,"orders":1},{"quantity":800,"price":35.85,"orders":1},{"quantity":1200,"price":35.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|132468","symbol":"MGL25APR1360CE","last_price":34.75,"volume":84000,"average_price":25.57,"oi":62400.0,"net_change":1.35,"total_buy_quantity":127600.0,"total_sell_quantity":85600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.45,"last_trade_time":"1744019985056","oi_day_high":65200.0,"oi_day_low":44000.0},"NSE_FO:PERSISTENT25APR5600PE":{"ohlc":{"open":1250.0,"high":1268.95,"low":998.95,"close":998.95},"depth":{"buy":[{"quantity":700,"price":961.1,"orders":2},{"quantity":500,"price":958.7,"orders":1},{"quantity":1000,"price":952.65,"orders":1},{"quantity":1000,"price":946.65,"orders":1},{"quantity":4000,"price":893.95,"orders":1}],"sell":[{"quantity":100,"price":988.85,"orders":1},{"quantity":100,"price":988.9,"orders":1},{"quantity":300,"price":999.75,"orders":1},{"quantity":1000,"price":1010.85,"orders":1},{"quantity":1000,"price":1011.85,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|137550","symbol":"PERSISTENT25APR5600PE","last_price":998.95,"volume":2100,"average_price":1144.94,"oi":38000.0,"net_change":31.7,"total_buy_quantity":7200.0,"total_sell_quantity":7100.0,"lower_circuit_limit":648.4,"upper_circuit_limit":1865.45,"last_trade_time":"1744018871563","oi_day_high":38100.0,"oi_day_low":37800.0},"NSE_FO:GAIL25APR182.5CE":{"ohlc":{"open":0.75,"high":2.6,"low":0.7,"close":2.6},"depth":{"buy":[{"quantity":4700,"price":2.75,"orders":2},{"quantity":4700,"price":2.7,"orders":2},{"quantity":4700,"price":2.65,"orders":2},{"quantity":16450,"price":2.6,"orders":5},{"quantity":4700,"price":2.55,"orders":2}],"sell":[{"quantity":2350,"price":2.85,"orders":1},{"quantity":4700,"price":2.9,"orders":2},{"quantity":16450,"price":2.95,"orders":4},{"quantity":16450,"price":3.0,"orders":4},{"quantity":2350,"price":3.05,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|82757","symbol":"GAIL25APR182.5CE","last_price":2.6,"volume":1071600,"average_price":2.0,"oi":885950.0,"net_change":-0.7,"total_buy_quantity":601600.0,"total_sell_quantity":451200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1744019680518","oi_day_high":956450.0,"oi_day_low":876550.0},"NSE_FO:NATIONALUM25APR180CE":{"ohlc":{"open":0.4,"high":0.7,"low":0.35,"close":0.6},"depth":{"buy":[{"quantity":131250,"price":0.6,"orders":18},{"quantity":378750,"price":0.55,"orders":23},{"quantity":288750,"price":0.5,"orders":22},{"quantity":240000,"price":0.45,"orders":18},{"quantity":120000,"price":0.4,"orders":11}],"sell":[{"quantity":97500,"price":0.65,"orders":13},{"quantity":48750,"price":0.7,"orders":8},{"quantity":22500,"price":0.75,"orders":4},{"quantity":18750,"price":0.8,"orders":4},{"quantity":45000,"price":0.85,"orders":4}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|52772","symbol":"NATIONALUM25APR180CE","last_price":0.6,"volume":8122500,"average_price":0.58,"oi":7196250.0,"net_change":-0.6,"total_buy_quantity":3397500.0,"total_sell_quantity":1121250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1744019990052","oi_day_high":7638750.0,"oi_day_low":6697500.0},"NSE_FO:NESTLEIND25APR2240CE":{"ohlc":{"open":30.0,"high":65.0,"low":30.0,"close":64.5},"depth":{"buy":[{"quantity":200,"price":63.5,"orders":1},{"quantity":200,"price":63.45,"orders":1},{"quantity":200,"price":63.35,"orders":1},{"quantity":200,"price":63.15,"orders":1},{"quantity":400,"price":63.05,"orders":1}],"sell":[{"quantity":200,"price":64.5,"orders":1},{"quantity":200,"price":64.55,"orders":1},{"quantity":200,"price":65.15,"orders":1},{"quantity":200,"price":65.2,"orders":1},{"quantity":400,"price":65.25,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|134860","symbol":"NESTLEIND25APR2240CE","last_price":64.5,"volume":220200,"average_price":49.97,"oi":93200.0,"net_change":1.3,"total_buy_quantity":46000.0,"total_sell_quantity":19800.0,"lower_circuit_limit":4.3,"upper_circuit_limit":113.05,"last_trade_time":"1744019992829","oi_day_high":101600.0,"oi_day_low":91600.0},"NSE_FO:BAJFINANCE25APR9000PE":{"ohlc":{"open":537.25,"high":727.8,"low":491.0,"close":491.0},"depth":{"buy":[{"quantity":125,"price":494.0,"orders":1},{"quantity":125,"price":493.95,"orders":1},{"quantity":125,"price":491.0,"orders":1},{"quantity":125,"price":483.05,"orders":1},{"quantity":125,"price":482.85,"orders":1}],"sell":[{"quantity":125,"price":499.3,"orders":1},{"quantity":125,"price":499.35,"orders":1},{"quantity":125,"price":501.95,"orders":1},{"quantity":125,"price":533.5,"orders":1},{"quantity":125,"price":533.55,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|93020","symbol":"BAJFINANCE25APR9000PE","last_price":491.0,"volume":114125,"average_price":617.65,"oi":165000.0,"net_change":116.9,"total_buy_quantity":10875.0,"total_sell_quantity":11875.0,"lower_circuit_limit":95.7,"upper_circuit_limit":1177.25,"last_trade_time":"1744019977490","oi_day_high":185250.0,"oi_day_low":165000.0},"NSE_FO:ACC25APR1960PE":{"ohlc":{"open":83.25,"high":102.05,"low":67.75,"close":67.75},"depth":{"buy":[{"quantity":300,"price":66.2,"orders":1},{"quantity":300,"price":66.1,"orders":1},{"quantity":600,"price":66.05,"orders":1},{"quantity":3000,"price":61.6,"orders":1},{"quantity":300,"price":60.35,"orders":1}],"sell":[{"quantity":300,"price":75.45,"orders":1},{"quantity":1800,"price":75.5,"orders":1},{"quantity":1500,"price":76.1,"orders":1},{"quantity":300,"price":77.1,"orders":1},{"quantity":2100,"price":77.15,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|84645","symbol":"ACC25APR1960PE","last_price":67.75,"volume":81300,"average_price":86.27,"oi":38100.0,"net_change":24.3,"total_buy_quantity":32400.0,"total_sell_quantity":32100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.3,"last_trade_time":"1744019966565","oi_day_high":55800.0,"oi_day_low":38100.0},"NSE_FO:IIFL25APR335CE":{"ohlc":{"open":7.1,"high":11.7,"low":6.2,"close":11.7},"depth":{"buy":[{"quantity":1550,"price":8.75,"orders":1},{"quantity":77500,"price":8.7,"orders":1},{"quantity":77500,"price":6.4,"orders":1},{"quantity":1550,"price":5.75,"orders":1},{"quantity":1550,"price":5.5,"orders":1}],"sell":[{"quantity":1550,"price":16.4,"orders":1},{"quantity":4650,"price":16.45,"orders":1},{"quantity":77500,"price":17.4,"orders":1},{"quantity":4650,"price":17.45,"orders":1},{"quantity":6200,"price":17.75,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|92829","symbol":"IIFL25APR335CE","last_price":11.7,"volume":85250,"average_price":8.28,"oi":60450.0,"net_change":-3.6,"total_buy_quantity":184450.0,"total_sell_quantity":210800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1744014039173","oi_day_high":65100.0,"oi_day_low":37200.0},"NSE_FO:JSWENERGY25APR550CE":{"ohlc":{"open":3.3,"high":4.95,"low":2.65,"close":4.9},"depth":{"buy":[{"quantity":3000,"price":4.8,"orders":4},{"quantity":3750,"price":4.75,"orders":4},{"quantity":2250,"price":4.7,"orders":3},{"quantity":7500,"price":4.65,"orders":5},{"quantity":750,"price":4.6,"orders":1}],"sell":[{"quantity":750,"price":4.9,"orders":1},{"quantity":1500,"price":4.95,"orders":2},{"quantity":1500,"price":5.0,"orders":2},{"quantity":3000,"price":5.05,"orders":4},{"quantity":2250,"price":5.1,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|98516","symbol":"JSWENERGY25APR550CE","last_price":4.9,"volume":391500,"average_price":3.57,"oi":426750.0,"net_change":-1.55,"total_buy_quantity":617250.0,"total_sell_quantity":169500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1744019874891","oi_day_high":442500.0,"oi_day_low":363750.0},"NSE_FO:OIL25APR390CE":{"ohlc":{"open":1.05,"high":4.7,"low":0.75,"close":4.35},"depth":{"buy":[{"quantity":4300,"price":4.25,"orders":3},{"quantity":1075,"price":4.2,"orders":1},{"quantity":4300,"price":4.15,"orders":3},{"quantity":2150,"price":4.1,"orders":2},{"quantity":4300,"price":4.05,"orders":3}],"sell":[{"quantity":1075,"price":4.45,"orders":1},{"quantity":1075,"price":4.5,"orders":1},{"quantity":2150,"price":4.55,"orders":2},{"quantity":2150,"price":4.6,"orders":2},{"quantity":4300,"price":4.65,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|111258","symbol":"OIL25APR390CE","last_price":4.35,"volume":957825,"average_price":3.25,"oi":461175.0,"net_change":0.5,"total_buy_quantity":402050.0,"total_sell_quantity":256925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1744019985294","oi_day_high":546100.0,"oi_day_low":409575.0},"NSE_FO:IGL25APR195PE":{"ohlc":{"open":15.5,"high":17.8,"low":12.3,"close":13.0},"depth":{"buy":[{"quantity":2750,"price":12.95,"orders":1},{"quantity":2750,"price":12.9,"orders":1},{"quantity":2750,"price":12.85,"orders":1},{"quantity":5500,"price":12.8,"orders":2},{"quantity":11000,"price":12.75,"orders":2}],"sell":[{"quantity":8250,"price":13.15,"orders":3},{"quantity":5500,"price":13.2,"orders":2},{"quantity":8250,"price":13.25,"orders":3},{"quantity":11000,"price":13.3,"orders":2},{"quantity":8250,"price":13.35,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|118881","symbol":"IGL25APR195PE","last_price":13.0,"volume":1559250,"average_price":14.26,"oi":1028500.0,"net_change":5.5,"total_buy_quantity":324500.0,"total_sell_quantity":445500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1744019989441","oi_day_high":1036750.0,"oi_day_low":954250.0},"NSE_FO:TORNTPOWER25APR1500PE":{"ohlc":{"open":90.05,"high":90.05,"low":64.9,"close":65.0},"depth":{"buy":[{"quantity":375,"price":62.7,"orders":1},{"quantity":375,"price":62.65,"orders":1},{"quantity":375,"price":60.45,"orders":1},{"quantity":1125,"price":60.4,"orders":1},{"quantity":375,"price":58.3,"orders":1}],"sell":[{"quantity":375,"price":68.5,"orders":1},{"quantity":375,"price":68.55,"orders":1},{"quantity":375,"price":69.3,"orders":1},{"quantity":375,"price":69.35,"orders":1},{"quantity":15000,"price":89.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|134964","symbol":"TORNTPOWER25APR1500PE","last_price":65.0,"volume":28875,"average_price":74.7,"oi":48750.0,"net_change":29.5,"total_buy_quantity":48750.0,"total_sell_quantity":16875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.5,"last_trade_time":"1744019832260","oi_day_high":48750.0,"oi_day_low":44250.0},"NSE_FO:ASHOKLEY25APR207.5PE":{"ohlc":{"open":11.1,"high":17.6,"low":10.8,"close":13.55},"depth":{"buy":[{"quantity":2500,"price":13.6,"orders":1},{"quantity":2500,"price":13.55,"orders":1},{"quantity":2500,"price":13.45,"orders":1},{"quantity":2500,"price":13.4,"orders":1},{"quantity":10000,"price":13.35,"orders":2}],"sell":[{"quantity":5000,"price":13.8,"orders":2},{"quantity":5000,"price":13.85,"orders":2},{"quantity":2500,"price":13.9,"orders":1},{"quantity":7500,"price":13.95,"orders":2},{"quantity":2500,"price":14.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|67145","symbol":"ASHOKLEY25APR207.5PE","last_price":13.55,"volume":720000,"average_price":13.86,"oi":815000.0,"net_change":6.1,"total_buy_quantity":282500.0,"total_sell_quantity":322500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1744019970200","oi_day_high":927500.0,"oi_day_low":815000.0},"NSE_FO:CUMMINSIND25APR3000PE":{"ohlc":{"open":294.15,"high":355.8,"low":288.85,"close":306.1},"depth":{"buy":[{"quantity":150,"price":301.9,"orders":1},{"quantity":150,"price":301.85,"orders":1},{"quantity":150,"price":301.65,"orders":1},{"quantity":150,"price":301.55,"orders":1},{"quantity":300,"price":301.05,"orders":1}],"sell":[{"quantity":150,"price":305.45,"orders":1},{"quantity":150,"price":307.55,"orders":1},{"quantity":150,"price":307.7,"orders":1},{"quantity":300,"price":307.95,"orders":1},{"quantity":150,"price":313.75,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|102090","symbol":"CUMMINSIND25APR3000PE","last_price":306.1,"volume":13950,"average_price":310.6,"oi":78900.0,"net_change":123.4,"total_buy_quantity":19500.0,"total_sell_quantity":20250.0,"lower_circuit_limit":56.3,"upper_circuit_limit":661.65,"last_trade_time":"1744019688518","oi_day_high":83850.0,"oi_day_low":78900.0},"NSE_FO:LT25APR3500CE":{"ohlc":{"open":3.15,"high":7.9,"low":1.15,"close":7.6},"depth":{"buy":[{"quantity":450,"price":7.5,"orders":3},{"quantity":450,"price":7.45,"orders":3},{"quantity":750,"price":7.4,"orders":5},{"quantity":750,"price":7.35,"orders":5},{"quantity":450,"price":7.3,"orders":3}],"sell":[{"quantity":300,"price":7.6,"orders":2},{"quantity":150,"price":7.65,"orders":1},{"quantity":150,"price":7.7,"orders":1},{"quantity":750,"price":7.75,"orders":5},{"quantity":600,"price":7.8,"orders":4}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|129471","symbol":"LT25APR3500CE","last_price":7.6,"volume":753150,"average_price":5.8,"oi":1075950.0,"net_change":0.1,"total_buy_quantity":316050.0,"total_sell_quantity":54450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1744019999533","oi_day_high":1107600.0,"oi_day_low":1047750.0},"NSE_FO:TECHM25APR1420PE":{"ohlc":{"open":184.0,"high":184.0,"low":152.2,"close":152.2},"depth":{"buy":[{"quantity":2400,"price":128.7,"orders":1},{"quantity":1800,"price":128.65,"orders":1},{"quantity":3000,"price":128.0,"orders":1},{"quantity":8400,"price":127.15,"orders":2},{"quantity":6000,"price":126.6,"orders":1}],"sell":[{"quantity":600,"price":134.9,"orders":1},{"quantity":600,"price":136.0,"orders":1},{"quantity":2400,"price":141.4,"orders":1},{"quantity":6000,"price":143.15,"orders":1},{"quantity":3000,"price":146.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|132075","symbol":"TECHM25APR1420PE","last_price":152.2,"volume":42600,"average_price":163.12,"oi":163200.0,"net_change":51.15,"total_buy_quantity":45600.0,"total_sell_quantity":43800.0,"lower_circuit_limit":46.05,"upper_circuit_limit":259.4,"last_trade_time":"1744015466788","oi_day_high":177600.0,"oi_day_low":161400.0},"NSE_FO:IDFCFIRSTB25APR57PE":{"ohlc":{"open":3.1,"high":4.5,"low":2.3,"close":2.35},"depth":{"buy":[{"quantity":45000,"price":2.3,"orders":5},{"quantity":90000,"price":2.25,"orders":6},{"quantity":120000,"price":2.2,"orders":5},{"quantity":82500,"price":2.15,"orders":2},{"quantity":82500,"price":2.1,"orders":2}],"sell":[{"quantity":15000,"price":2.35,"orders":2},{"quantity":127500,"price":2.4,"orders":9},{"quantity":157500,"price":2.45,"orders":7},{"quantity":157500,"price":2.5,"orders":6},{"quantity":120000,"price":2.55,"orders":5}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|91655","symbol":"IDFCFIRSTB25APR57PE","last_price":2.35,"volume":8362500,"average_price":2.78,"oi":6712500.0,"net_change":1.0,"total_buy_quantity":1710000.0,"total_sell_quantity":2280000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1744019993002","oi_day_high":8070000.0,"oi_day_low":6667500.0},"NSE_FO:BANDHANBNK25APR147.5PE":{"ohlc":{"open":7.05,"high":8.95,"low":4.75,"close":6.45},"depth":{"buy":[{"quantity":8400,"price":6.4,"orders":3},{"quantity":5600,"price":6.35,"orders":1},{"quantity":2800,"price":6.3,"orders":1},{"quantity":8400,"price":6.25,"orders":2},{"quantity":2800,"price":6.2,"orders":1}],"sell":[{"quantity":2800,"price":6.5,"orders":1},{"quantity":16800,"price":6.55,"orders":2},{"quantity":2800,"price":6.6,"orders":1},{"quantity":2800,"price":6.65,"orders":1},{"quantity":2800,"price":6.7,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|70215","symbol":"BANDHANBNK25APR147.5PE","last_price":6.45,"volume":1475600,"average_price":7.03,"oi":582400.0,"net_change":3.95,"total_buy_quantity":406000.0,"total_sell_quantity":414400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1744019998988","oi_day_high":621600.0,"oi_day_low":529200.0},"NSE_FO:BIOCON25APR345PE":{"ohlc":{"open":36.95,"high":45.0,"low":36.95,"close":37.75},"depth":{"buy":[{"quantity":2500,"price":36.35,"orders":1},{"quantity":2500,"price":36.3,"orders":1},{"quantity":5000,"price":36.15,"orders":1},{"quantity":2500,"price":36.1,"orders":1},{"quantity":10000,"price":35.95,"orders":1}],"sell":[{"quantity":2500,"price":37.8,"orders":1},{"quantity":2500,"price":37.85,"orders":1},{"quantity":2500,"price":37.95,"orders":1},{"quantity":2500,"price":38.0,"orders":1},{"quantity":10000,"price":38.55,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|71530","symbol":"BIOCON25APR345PE","last_price":37.75,"volume":42500,"average_price":42.0,"oi":235000.0,"net_change":15.75,"total_buy_quantity":232500.0,"total_sell_quantity":215000.0,"lower_circuit_limit":2.0,"upper_circuit_limit":75.5,"last_trade_time":"1744019986715","oi_day_high":252500.0,"oi_day_low":235000.0},"NSE_FO:LICI25APR800PE":{"ohlc":{"open":45.1,"high":54.6,"low":39.15,"close":39.3},"depth":{"buy":[{"quantity":575,"price":38.8,"orders":1},{"quantity":575,"price":38.55,"orders":1},{"quantity":575,"price":35.05,"orders":1},{"quantity":575,"price":35.0,"orders":1},{"quantity":5175,"price":25.0,"orders":1}],"sell":[{"quantity":575,"price":39.45,"orders":1},{"quantity":575,"price":39.5,"orders":1},{"quantity":575,"price":39.9,"orders":1},{"quantity":575,"price":41.1,"orders":1},{"quantity":575,"price":41.15,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|128970","symbol":"LICI25APR800PE","last_price":39.3,"volume":110975,"average_price":45.99,"oi":212175.0,"net_change":15.15,"total_buy_quantity":40250.0,"total_sell_quantity":44275.0,"lower_circuit_limit":0.55,"upper_circuit_limit":109.05,"last_trade_time":"1744019958537","oi_day_high":228275.0,"oi_day_low":209875.0},"NSE_FO:LUPIN25APR2020CE":{"ohlc":{"open":20.1,"high":46.35,"low":17.1,"close":37.0},"depth":{"buy":[{"quantity":425,"price":35.4,"orders":1},{"quantity":425,"price":35.35,"orders":1},{"quantity":425,"price":27.85,"orders":1},{"quantity":12750,"price":27.8,"orders":1},{"quantity":2550,"price":20.7,"orders":1}],"sell":[{"quantity":425,"price":38.4,"orders":1},{"quantity":425,"price":38.7,"orders":1},{"quantity":425,"price":38.95,"orders":1},{"quantity":425,"price":47.4,"orders":1},{"quantity":12750,"price":47.45,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|102837","symbol":"LUPIN25APR2020CE","last_price":37.0,"volume":104550,"average_price":36.03,"oi":85000.0,"net_change":-6.85,"total_buy_quantity":65450.0,"total_sell_quantity":35275.0,"lower_circuit_limit":0.4,"upper_circuit_limit":87.3,"last_trade_time":"1744019993214","oi_day_high":93075.0,"oi_day_low":81600.0},"NSE_FO:M&M25APR2750CE":{"ohlc":{"open":10.05,"high":20.15,"low":2.15,"close":19.7},"depth":{"buy":[{"quantity":350,"price":19.35,"orders":2},{"quantity":175,"price":19.3,"orders":1},{"quantity":525,"price":19.25,"orders":3},{"quantity":350,"price":19.2,"orders":2},{"quantity":350,"price":19.15,"orders":2}],"sell":[{"quantity":175,"price":19.65,"orders":1},{"quantity":700,"price":19.7,"orders":2},{"quantity":175,"price":19.75,"orders":1},{"quantity":525,"price":19.8,"orders":2},{"quantity":175,"price":19.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|103188","symbol":"M&M25APR2750CE","last_price":19.7,"volume":462525,"average_price":15.48,"oi":378350.0,"net_change":-5.15,"total_buy_quantity":306950.0,"total_sell_quantity":41475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.15,"last_trade_time":"1744019998480","oi_day_high":383775.0,"oi_day_low":360675.0},"NSE_FO:KEI25APR2900PE":{"ohlc":{"open":339.75,"high":459.45,"low":339.75,"close":395.0},"depth":{"buy":[{"quantity":150,"price":390.55,"orders":1},{"quantity":150,"price":390.5,"orders":1},{"quantity":300,"price":380.35,"orders":1},{"quantity":300,"price":380.3,"orders":1},{"quantity":300,"price":365.65,"orders":1}],"sell":[{"quantity":150,"price":406.65,"orders":1},{"quantity":150,"price":406.7,"orders":1},{"quantity":150,"price":406.8,"orders":1},{"quantity":150,"price":406.9,"orders":1},{"quantity":7500,"price":452.8,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|99610","symbol":"KEI25APR2900PE","last_price":395.0,"volume":6000,"average_price":387.62,"oi":82800.0,"net_change":119.85,"total_buy_quantity":12450.0,"total_sell_quantity":14250.0,"lower_circuit_limit":96.1,"upper_circuit_limit":700.4,"last_trade_time":"1744018790606","oi_day_high":83100.0,"oi_day_low":82650.0},"NSE_FO:TVSMOTOR25APR2460CE":{"ohlc":{"open":23.65,"high":58.9,"low":22.85,"close":46.05},"depth":{"buy":[{"quantity":700,"price":46.45,"orders":2},{"quantity":350,"price":46.4,"orders":1},{"quantity":350,"price":45.55,"orders":1},{"quantity":350,"price":45.5,"orders":1},{"quantity":1050,"price":45.45,"orders":1}],"sell":[{"quantity":350,"price":48.95,"orders":1},{"quantity":350,"price":49.1,"orders":1},{"quantity":350,"price":49.15,"orders":1},{"quantity":350,"price":49.3,"orders":1},{"quantity":350,"price":49.35,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|136111","symbol":"TVSMOTOR25APR2460CE","last_price":46.05,"volume":213150,"average_price":40.91,"oi":102200.0,"net_change":-23.55,"total_buy_quantity":95550.0,"total_sell_quantity":42350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.9,"last_trade_time":"1744019980060","oi_day_high":107450.0,"oi_day_low":81200.0},"NSE_FO:JIOFIN25APR225PE":{"ohlc":{"open":15.0,"high":20.65,"low":11.1,"close":14.7},"depth":{"buy":[{"quantity":1650,"price":14.6,"orders":1},{"quantity":4950,"price":14.55,"orders":2},{"quantity":1650,"price":14.4,"orders":1},{"quantity":8250,"price":13.9,"orders":1},{"quantity":11550,"price":13.75,"orders":2}],"sell":[{"quantity":1650,"price":14.7,"orders":1},{"quantity":3300,"price":14.75,"orders":1},{"quantity":1650,"price":14.8,"orders":1},{"quantity":6600,"price":14.85,"orders":3},{"quantity":3300,"price":14.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|97528","symbol":"JIOFIN25APR225PE","last_price":14.7,"volume":1795200,"average_price":18.08,"oi":1981650.0,"net_change":6.4,"total_buy_quantity":206250.0,"total_sell_quantity":239250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.8,"last_trade_time":"1744019986606","oi_day_high":2486550.0,"oi_day_low":1981650.0},"NSE_FO:TORNTPHARM25APR3250CE":{"ohlc":{"open":85.85,"high":135.45,"low":85.85,"close":102.8},"depth":{"buy":[{"quantity":250,"price":103.2,"orders":1},{"quantity":250,"price":103.05,"orders":1},{"quantity":250,"price":101.6,"orders":1},{"quantity":500,"price":101.55,"orders":1},{"quantity":250,"price":96.8,"orders":1}],"sell":[{"quantity":250,"price":105.25,"orders":1},{"quantity":250,"price":105.3,"orders":1},{"quantity":250,"price":105.55,"orders":1},{"quantity":250,"price":107.95,"orders":1},{"quantity":750,"price":108.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|134252","symbol":"TORNTPHARM25APR3250CE","last_price":102.8,"volume":60000,"average_price":114.48,"oi":19750.0,"net_change":-0.45,"total_buy_quantity":22000.0,"total_sell_quantity":30750.0,"lower_circuit_limit":16.5,"upper_circuit_limit":190.0,"last_trade_time":"1744019825639","oi_day_high":22500.0,"oi_day_low":19750.0},"NSE_FO:APOLLOHOSP25APR6500PE":{"ohlc":{"open":116.75,"high":120.55,"low":86.0,"close":88.0},"depth":{"buy":[{"quantity":125,"price":85.65,"orders":1},{"quantity":125,"price":85.5,"orders":1},{"quantity":125,"price":85.45,"orders":1},{"quantity":125,"price":85.1,"orders":1},{"quantity":250,"price":85.05,"orders":2}],"sell":[{"quantity":125,"price":88.75,"orders":1},{"quantity":125,"price":88.8,"orders":1},{"quantity":125,"price":88.95,"orders":1},{"quantity":250,"price":89.0,"orders":2},{"quantity":125,"price":92.1,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|88296","symbol":"APOLLOHOSP25APR6500PE","last_price":88.0,"volume":304125,"average_price":102.88,"oi":66125.0,"net_change":32.4,"total_buy_quantity":22000.0,"total_sell_quantity":15875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":338.9,"last_trade_time":"1744019968190","oi_day_high":66125.0,"oi_day_low":42625.0},"NSE_FO:CHAMBLFERT25APR620CE":{"ohlc":{"open":10.0,"high":22.2,"low":10.0,"close":22.05},"depth":{"buy":[{"quantity":1900,"price":22.15,"orders":1},{"quantity":1900,"price":22.1,"orders":1},{"quantity":1900,"price":21.85,"orders":1},{"quantity":3800,"price":21.8,"orders":1},{"quantity":1900,"price":20.8,"orders":1}],"sell":[{"quantity":1900,"price":22.8,"orders":1},{"quantity":5700,"price":22.9,"orders":1},{"quantity":1900,"price":22.95,"orders":1},{"quantity":1900,"price":23.0,"orders":1},{"quantity":5700,"price":23.3,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|99325","symbol":"CHAMBLFERT25APR620CE","last_price":22.05,"volume":919600,"average_price":17.29,"oi":611800.0,"net_change":-1.35,"total_buy_quantity":193800.0,"total_sell_quantity":248900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.25,"last_trade_time":"1744019939970","oi_day_high":704900.0,"oi_day_low":590900.0},"NSE_FO:PATANJALI25APR1780PE":{"ohlc":{"open":36.5,"high":74.75,"low":34.65,"close":50.5},"depth":{"buy":[{"quantity":300,"price":45.75,"orders":1},{"quantity":300,"price":45.7,"orders":1},{"quantity":5700,"price":45.15,"orders":1},{"quantity":300,"price":42.85,"orders":1},{"quantity":3000,"price":38.0,"orders":1}],"sell":[{"quantity":300,"price":59.85,"orders":1},{"quantity":300,"price":59.9,"orders":1},{"quantity":300,"price":60.2,"orders":1},{"quantity":900,"price":61.25,"orders":1},{"quantity":900,"price":61.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|113141","symbol":"PATANJALI25APR1780PE","last_price":50.5,"volume":115500,"average_price":52.77,"oi":153300.0,"net_change":30.2,"total_buy_quantity":12000.0,"total_sell_quantity":28200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.4,"last_trade_time":"1744018831943","oi_day_high":157200.0,"oi_day_low":153000.0},"NSE_FO:FEDERALBNK25APR197.5PE":{"ohlc":{"open":10.75,"high":12.0,"low":8.6,"close":9.95},"depth":{"buy":[{"quantity":5000,"price":9.95,"orders":1},{"quantity":5000,"price":9.9,"orders":1},{"quantity":5000,"price":9.85,"orders":1},{"quantity":10000,"price":9.8,"orders":2},{"quantity":5000,"price":9.75,"orders":1}],"sell":[{"quantity":5000,"price":10.05,"orders":1},{"quantity":5000,"price":10.1,"orders":1},{"quantity":5000,"price":10.15,"orders":1},{"quantity":5000,"price":10.2,"orders":1},{"quantity":20000,"price":10.25,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|82218","symbol":"FEDERALBNK25APR197.5PE","last_price":9.95,"volume":1440000,"average_price":10.02,"oi":600000.0,"net_change":3.2,"total_buy_quantity":495000.0,"total_sell_quantity":505000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1744019936968","oi_day_high":730000.0,"oi_day_low":580000.0},"NSE_FO:INDUSINDBK25APR670CE":{"ohlc":{"open":18.15,"high":38.5,"low":18.15,"close":38.05},"depth":{"buy":[{"quantity":500,"price":37.8,"orders":1},{"quantity":2000,"price":37.7,"orders":4},{"quantity":500,"price":37.65,"orders":1},{"quantity":500,"price":37.5,"orders":1},{"quantity":500,"price":37.45,"orders":1}],"sell":[{"quantity":1000,"price":38.35,"orders":2},{"quantity":1000,"price":38.4,"orders":2},{"quantity":500,"price":38.45,"orders":1},{"quantity":1500,"price":38.5,"orders":3},{"quantity":500,"price":39.5,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|42529","symbol":"INDUSINDBK25APR670CE","last_price":38.05,"volume":1526500,"average_price":30.14,"oi":682500.0,"net_change":1.4,"total_buy_quantity":73500.0,"total_sell_quantity":70500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.15,"last_trade_time":"1744019993592","oi_day_high":699000.0,"oi_day_low":470500.0},"NSE_FO:SOLARINDS25APR11000CE":{"ohlc":{"open":52.0,"high":295.2,"low":52.0,"close":239.95},"depth":{"buy":[{"quantity":75,"price":232.15,"orders":1},{"quantity":225,"price":232.1,"orders":1},{"quantity":75,"price":222.0,"orders":1},{"quantity":75,"price":201.0,"orders":1},{"quantity":75,"price":200.0,"orders":1}],"sell":[{"quantity":75,"price":349.95,"orders":1},{"quantity":75,"price":350.0,"orders":1},{"quantity":75,"price":398.8,"orders":1},{"quantity":75,"price":399.0,"orders":1},{"quantity":75,"price":550.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|149287","symbol":"SOLARINDS25APR11000CE","last_price":239.95,"volume":15900,"average_price":203.53,"oi":13275.0,"net_change":-93.65,"total_buy_quantity":6225.0,"total_sell_quantity":375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":751.3,"last_trade_time":"1744019461308","oi_day_high":14250.0,"oi_day_low":11925.0},"NSE_FO:HINDUNILVR25APR2240CE":{"ohlc":{"open":18.75,"high":58.25,"low":15.0,"close":55.6},"depth":{"buy":[{"quantity":300,"price":54.4,"orders":1},{"quantity":300,"price":54.2,"orders":1},{"quantity":300,"price":54.15,"orders":1},{"quantity":300,"price":54.1,"orders":1},{"quantity":600,"price":54.05,"orders":1}],"sell":[{"quantity":300,"price":55.25,"orders":1},{"quantity":900,"price":55.3,"orders":3},{"quantity":300,"price":55.35,"orders":1},{"quantity":300,"price":55.45,"orders":1},{"quantity":300,"price":55.5,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|115724","symbol":"HINDUNILVR25APR2240CE","last_price":55.6,"volume":1738500,"average_price":47.77,"oi":263400.0,"net_change":11.55,"total_buy_quantity":49500.0,"total_sell_quantity":55200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.25,"last_trade_time":"1744019999710","oi_day_high":316800.0,"oi_day_low":263400.0},"NSE_FO:DALBHARAT25APR1820CE":{"ohlc":{"open":28.6,"high":59.85,"low":28.6,"close":60.9},"depth":{"buy":[{"quantity":275,"price":57.75,"orders":1},{"quantity":275,"price":57.45,"orders":1},{"quantity":825,"price":53.4,"orders":1},{"quantity":1100,"price":53.05,"orders":1},{"quantity":550,"price":47.55,"orders":1}],"sell":[{"quantity":275,"price":61.95,"orders":1},{"quantity":275,"price":62.0,"orders":1},{"quantity":550,"price":63.1,"orders":1},{"quantity":825,"price":63.15,"orders":1},{"quantity":275,"price":63.2,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|78403","symbol":"DALBHARAT25APR1820CE","last_price":60.9,"volume":33000,"average_price":42.77,"oi":18425.0,"net_change":-4.35,"total_buy_quantity":43450.0,"total_sell_quantity":36300.0,"lower_circuit_limit":6.4,"upper_circuit_limit":124.1,"last_trade_time":"1744019985793","oi_day_high":21450.0,"oi_day_low":17600.0},"NSE_FO:YESBANK25APR17PE":{"ohlc":{"open":1.0,"high":1.05,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":1066000,"price":0.7,"orders":2},{"quantity":338000,"price":0.65,"orders":3},{"quantity":702000,"price":0.6,"orders":7},{"quantity":780000,"price":0.55,"orders":2},{"quantity":520000,"price":0.5,"orders":1}],"sell":[{"quantity":1378000,"price":0.75,"orders":5},{"quantity":4472000,"price":0.8,"orders":9},{"quantity":546000,"price":0.85,"orders":4},{"quantity":234000,"price":0.9,"orders":3},{"quantity":104000,"price":0.95,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|140454","symbol":"YESBANK25APR17PE","last_price":0.7,"volume":37804000,"average_price":0.84,"oi":2.2724E7,"net_change":0.25,"total_buy_quantity":1.3676E7,"total_sell_quantity":7956000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1744019963882","oi_day_high":2.2776E7,"oi_day_low":1.6354E7},"NSE_FO:MANAPPURAM25APR235PE":{"ohlc":{"open":8.5,"high":15.75,"low":8.5,"close":10.35},"depth":{"buy":[{"quantity":3000,"price":10.25,"orders":1},{"quantity":3000,"price":10.2,"orders":1},{"quantity":3000,"price":10.1,"orders":1},{"quantity":9000,"price":10.05,"orders":2},{"quantity":3000,"price":9.95,"orders":1}],"sell":[{"quantity":3000,"price":10.4,"orders":1},{"quantity":3000,"price":10.65,"orders":1},{"quantity":3000,"price":10.75,"orders":1},{"quantity":3000,"price":10.8,"orders":1},{"quantity":3000,"price":11.05,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|131089","symbol":"MANAPPURAM25APR235PE","last_price":10.35,"volume":2958000,"average_price":11.37,"oi":1035000.0,"net_change":4.0,"total_buy_quantity":432000.0,"total_sell_quantity":324000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1744019991365","oi_day_high":1593000.0,"oi_day_low":963000.0},"NSE_FO:EXIDEIND25APR360PE":{"ohlc":{"open":26.25,"high":29.95,"low":16.55,"close":17.2},"depth":{"buy":[{"quantity":3600,"price":16.9,"orders":2},{"quantity":1800,"price":16.55,"orders":1},{"quantity":5400,"price":16.3,"orders":1},{"quantity":3600,"price":16.25,"orders":2},{"quantity":1800,"price":16.0,"orders":1}],"sell":[{"quantity":1800,"price":17.0,"orders":1},{"quantity":1800,"price":17.3,"orders":1},{"quantity":1800,"price":17.35,"orders":1},{"quantity":5400,"price":17.5,"orders":1},{"quantity":5400,"price":17.55,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|106933","symbol":"EXIDEIND25APR360PE","last_price":17.2,"volume":1117800,"average_price":20.97,"oi":723600.0,"net_change":8.65,"total_buy_quantity":250200.0,"total_sell_quantity":288000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.3,"last_trade_time":"1744019999135","oi_day_high":941400.0,"oi_day_low":714600.0},"NSE_FO:DIVISLAB25APR5850PE":{"ohlc":{"open":586.6,"high":598.45,"low":586.6,"close":598.45},"depth":{"buy":[{"quantity":100,"price":560.1,"orders":1},{"quantity":200,"price":560.05,"orders":1},{"quantity":200,"price":550.05,"orders":1},{"quantity":700,"price":544.95,"orders":2},{"quantity":500,"price":543.85,"orders":1}],"sell":[{"quantity":100,"price":579.9,"orders":1},{"quantity":200,"price":579.95,"orders":1},{"quantity":200,"price":589.95,"orders":1},{"quantity":1000,"price":597.95,"orders":1},{"quantity":400,"price":600.35,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|79467","symbol":"DIVISLAB25APR5850PE","last_price":598.45,"volume":200,"average_price":592.52,"oi":7100.0,"net_change":210.1,"total_buy_quantity":7700.0,"total_sell_quantity":7700.0,"lower_circuit_limit":156.05,"upper_circuit_limit":1269.55,"last_trade_time":"1744007117484","oi_day_high":7100.0,"oi_day_low":7100.0},"NSE_FO:MOTHERSON25APR132.5PE":{"ohlc":{"open":21.75,"high":22.45,"low":18.0,"close":18.0},"depth":{"buy":[{"quantity":21300,"price":17.95,"orders":3},{"quantity":177500,"price":16.1,"orders":1},{"quantity":31950,"price":11.05,"orders":1},{"quantity":17750,"price":1.0,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":10650,"price":19.1,"orders":1},{"quantity":177500,"price":20.2,"orders":1},{"quantity":3550,"price":29.9,"orders":1},{"quantity":31950,"price":30.95,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|105727","symbol":"MOTHERSON25APR132.5PE","last_price":18.0,"volume":81650,"average_price":19.55,"oi":614150.0,"net_change":4.5,"total_buy_quantity":248500.0,"total_sell_quantity":223650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1744019688183","oi_day_high":631900.0,"oi_day_low":614150.0},"NSE_FO:LTF25APR155CE":{"ohlc":{"open":1.4,"high":2.9,"low":1.15,"close":2.95},"depth":{"buy":[{"quantity":17848,"price":2.85,"orders":1},{"quantity":22310,"price":2.8,"orders":5},{"quantity":13386,"price":2.75,"orders":3},{"quantity":13386,"price":2.7,"orders":3},{"quantity":13386,"price":2.65,"orders":3}],"sell":[{"quantity":4462,"price":2.9,"orders":1},{"quantity":26772,"price":2.95,"orders":5},{"quantity":40158,"price":3.0,"orders":7},{"quantity":31234,"price":3.05,"orders":4},{"quantity":26772,"price":3.1,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|129681","symbol":"LTF25APR155CE","last_price":2.95,"volume":3890864,"average_price":2.15,"oi":2547802.0,"net_change":0.15,"total_buy_quantity":995026.0,"total_sell_quantity":919172.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1744019998029","oi_day_high":3074318.0,"oi_day_low":2538878.0},"NSE_FO:GRASIM25APR2620CE":{"ohlc":{"open":31.85,"high":34.5,"low":19.45,"close":27.6},"depth":{"buy":[{"quantity":250,"price":26.5,"orders":1},{"quantity":250,"price":26.35,"orders":1},{"quantity":500,"price":25.95,"orders":1},{"quantity":250,"price":25.15,"orders":1},{"quantity":250,"price":24.45,"orders":1}],"sell":[{"quantity":250,"price":27.65,"orders":1},{"quantity":250,"price":27.7,"orders":1},{"quantity":10000,"price":38.0,"orders":1},{"quantity":250,"price":38.05,"orders":1},{"quantity":1000,"price":43.65,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|84769","symbol":"GRASIM25APR2620CE","last_price":27.6,"volume":248000,"average_price":23.95,"oi":62250.0,"net_change":-25.55,"total_buy_quantity":130250.0,"total_sell_quantity":26250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.05,"last_trade_time":"1744019993153","oi_day_high":64500.0,"oi_day_low":37500.0},"NSE_FO:BHEL25APR215PE":{"ohlc":{"open":20.5,"high":20.5,"low":12.3,"close":12.3},"depth":{"buy":[{"quantity":2625,"price":12.05,"orders":1},{"quantity":5250,"price":12.0,"orders":2},{"quantity":7875,"price":11.95,"orders":3},{"quantity":5250,"price":11.9,"orders":2},{"quantity":7875,"price":11.85,"orders":1}],"sell":[{"quantity":2625,"price":12.2,"orders":1},{"quantity":7875,"price":12.25,"orders":3},{"quantity":7875,"price":12.3,"orders":3},{"quantity":10500,"price":12.35,"orders":4},{"quantity":13125,"price":12.4,"orders":4}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|71402","symbol":"BHEL25APR215PE","last_price":12.3,"volume":2042250,"average_price":15.05,"oi":1834875.0,"net_change":4.4,"total_buy_quantity":257250.0,"total_sell_quantity":800625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.7,"last_trade_time":"1744019980034","oi_day_high":2312625.0,"oi_day_low":1834875.0},"NSE_FO:RECLTD25APR430PE":{"ohlc":{"open":63.0,"high":65.2,"low":47.8,"close":47.25},"depth":{"buy":[{"quantity":1000,"price":47.4,"orders":1},{"quantity":1000,"price":47.3,"orders":1},{"quantity":1000,"price":46.7,"orders":1},{"quantity":1000,"price":46.65,"orders":1},{"quantity":2000,"price":46.6,"orders":1}],"sell":[{"quantity":2000,"price":47.95,"orders":2},{"quantity":1000,"price":48.0,"orders":1},{"quantity":1000,"price":48.1,"orders":1},{"quantity":1000,"price":49.05,"orders":1},{"quantity":1000,"price":49.1,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|119649","symbol":"RECLTD25APR430PE","last_price":47.25,"volume":249000,"average_price":57.16,"oi":1401000.0,"net_change":15.35,"total_buy_quantity":102000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":8.65,"upper_circuit_limit":104.05,"last_trade_time":"1744019996855","oi_day_high":1469000.0,"oi_day_low":1391000.0},"NSE_FO:ADANIENSOL25APR880CE":{"ohlc":{"open":3.2,"high":21.75,"low":3.2,"close":19.95},"depth":{"buy":[{"quantity":1250,"price":20.05,"orders":2},{"quantity":2500,"price":19.15,"orders":1},{"quantity":1250,"price":19.1,"orders":1},{"quantity":1250,"price":18.35,"orders":1},{"quantity":2500,"price":18.3,"orders":1}],"sell":[{"quantity":1250,"price":20.45,"orders":2},{"quantity":1250,"price":22.45,"orders":1},{"quantity":1250,"price":22.5,"orders":1},{"quantity":1250,"price":23.55,"orders":1},{"quantity":4375,"price":23.6,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|85114","symbol":"ADANIENSOL25APR880CE","last_price":19.95,"volume":398125,"average_price":15.78,"oi":214375.0,"net_change":-7.6,"total_buy_quantity":318125.0,"total_sell_quantity":124375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.8,"last_trade_time":"1744019923641","oi_day_high":223125.0,"oi_day_low":190625.0},"NSE_FO:HINDCOPPER25APR225PE":{"ohlc":{"open":22.9,"high":22.9,"low":22.9,"close":22.9},"depth":{"buy":[{"quantity":5300,"price":26.05,"orders":1},{"quantity":5300,"price":23.15,"orders":1},{"quantity":2650,"price":22.9,"orders":1},{"quantity":5300,"price":20.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|88696","symbol":"HINDCOPPER25APR225PE","last_price":22.9,"volume":0,"average_price":0.0,"oi":424000.0,"net_change":0.05,"total_buy_quantity":18550.0,"total_sell_quantity":0.0,"lower_circuit_limit":2.85,"upper_circuit_limit":64.65,"last_trade_time":"1743759713000","oi_day_high":540600.0,"oi_day_low":421350.0},"NSE_FO:MFSL25APR1140CE":{"ohlc":{"open":31.65,"high":42.25,"low":27.3,"close":35.5},"depth":{"buy":[{"quantity":800,"price":34.75,"orders":1},{"quantity":800,"price":31.6,"orders":1},{"quantity":2400,"price":31.55,"orders":1},{"quantity":800,"price":30.05,"orders":1},{"quantity":800,"price":30.0,"orders":1}],"sell":[{"quantity":800,"price":35.8,"orders":1},{"quantity":1600,"price":35.9,"orders":2},{"quantity":1600,"price":36.75,"orders":2},{"quantity":800,"price":37.9,"orders":1},{"quantity":800,"price":39.45,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|105343","symbol":"MFSL25APR1140CE","last_price":35.5,"volume":384800,"average_price":33.27,"oi":68000.0,"net_change":-12.75,"total_buy_quantity":96800.0,"total_sell_quantity":57600.0,"lower_circuit_limit":0.65,"upper_circuit_limit":89.15,"last_trade_time":"1744019999023","oi_day_high":83200.0,"oi_day_low":54400.0},"NSE_FO:NYKAA25APR175PE":{"ohlc":{"open":7.65,"high":9.3,"low":6.3,"close":7.8},"depth":{"buy":[{"quantity":5900,"price":7.85,"orders":2},{"quantity":2950,"price":7.8,"orders":1},{"quantity":2950,"price":7.75,"orders":1},{"quantity":2950,"price":7.7,"orders":1},{"quantity":2950,"price":7.65,"orders":1}],"sell":[{"quantity":5900,"price":8.1,"orders":2},{"quantity":2950,"price":8.2,"orders":1},{"quantity":2950,"price":8.25,"orders":1},{"quantity":11800,"price":8.3,"orders":2},{"quantity":2950,"price":8.35,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|135662","symbol":"NYKAA25APR175PE","last_price":7.8,"volume":1118050,"average_price":7.39,"oi":442500.0,"net_change":3.2,"total_buy_quantity":427750.0,"total_sell_quantity":392350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1744019995110","oi_day_high":643100.0,"oi_day_low":392350.0},"NSE_FO:PEL25APR1000CE":{"ohlc":{"open":5.7,"high":25.45,"low":5.7,"close":24.0},"depth":{"buy":[{"quantity":750,"price":23.45,"orders":1},{"quantity":750,"price":21.2,"orders":1},{"quantity":3000,"price":21.15,"orders":1},{"quantity":12000,"price":21.1,"orders":1},{"quantity":750,"price":21.0,"orders":1}],"sell":[{"quantity":1500,"price":23.9,"orders":2},{"quantity":750,"price":23.95,"orders":1},{"quantity":1500,"price":24.0,"orders":1},{"quantity":750,"price":24.35,"orders":1},{"quantity":750,"price":24.4,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|137372","symbol":"PEL25APR1000CE","last_price":24.0,"volume":608250,"average_price":16.15,"oi":267750.0,"net_change":5.35,"total_buy_quantity":288750.0,"total_sell_quantity":113250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.65,"last_trade_time":"1744019964151","oi_day_high":306750.0,"oi_day_low":267750.0},"NSE_FO:ASIANPAINT25APR2340PE":{"ohlc":{"open":134.2,"high":134.2,"low":45.5,"close":49.6},"depth":{"buy":[{"quantity":600,"price":49.65,"orders":2},{"quantity":200,"price":49.6,"orders":1},{"quantity":200,"price":49.55,"orders":1},{"quantity":200,"price":49.5,"orders":1},{"quantity":200,"price":49.1,"orders":1}],"sell":[{"quantity":200,"price":51.3,"orders":1},{"quantity":200,"price":51.35,"orders":1},{"quantity":200,"price":51.45,"orders":1},{"quantity":400,"price":54.95,"orders":2},{"quantity":200,"price":55.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|67427","symbol":"ASIANPAINT25APR2340PE","last_price":49.6,"volume":863000,"average_price":56.86,"oi":134400.0,"net_change":12.8,"total_buy_quantity":50800.0,"total_sell_quantity":41000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":287.85,"last_trade_time":"1744019956630","oi_day_high":149000.0,"oi_day_low":112600.0},"NSE_FO:AXISBANK25APR1100PE":{"ohlc":{"open":44.2,"high":73.05,"low":39.55,"close":56.65},"depth":{"buy":[{"quantity":625,"price":56.45,"orders":1},{"quantity":625,"price":56.4,"orders":1},{"quantity":1250,"price":56.1,"orders":1},{"quantity":1875,"price":56.05,"orders":2},{"quantity":1250,"price":55.6,"orders":1}],"sell":[{"quantity":625,"price":57.35,"orders":1},{"quantity":1250,"price":57.45,"orders":1},{"quantity":1250,"price":57.9,"orders":1},{"quantity":1250,"price":58.4,"orders":1},{"quantity":1250,"price":64.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|91897","symbol":"AXISBANK25APR1100PE","last_price":56.65,"volume":1416875,"average_price":58.72,"oi":1135625.0,"net_change":30.9,"total_buy_quantity":105000.0,"total_sell_quantity":55000.0,"lower_circuit_limit":1.25,"upper_circuit_limit":123.4,"last_trade_time":"1744019999602","oi_day_high":1267500.0,"oi_day_low":1135625.0},"NSE_FO:BANKINDIA25APR108PE":{"ohlc":{"open":4.3,"high":6.15,"low":3.6,"close":5.3},"depth":{"buy":[{"quantity":4825,"price":4.95,"orders":1},{"quantity":9650,"price":4.9,"orders":2},{"quantity":4825,"price":4.85,"orders":1},{"quantity":19300,"price":4.75,"orders":1},{"quantity":28950,"price":4.7,"orders":2}],"sell":[{"quantity":19300,"price":5.1,"orders":2},{"quantity":33775,"price":5.15,"orders":3},{"quantity":28950,"price":5.2,"orders":2},{"quantity":14475,"price":5.25,"orders":1},{"quantity":28950,"price":5.3,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|94461","symbol":"BANKINDIA25APR108PE","last_price":5.3,"volume":574175,"average_price":4.87,"oi":622425.0,"net_change":3.2,"total_buy_quantity":250900.0,"total_sell_quantity":733400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1744019591225","oi_day_high":665850.0,"oi_day_low":603125.0},"NSE_FO:HDFCLIFE25APR680PE":{"ohlc":{"open":16.0,"high":34.5,"low":16.0,"close":23.7},"depth":{"buy":[{"quantity":1100,"price":23.4,"orders":1},{"quantity":1100,"price":23.35,"orders":1},{"quantity":1100,"price":23.2,"orders":1},{"quantity":2200,"price":23.15,"orders":2},{"quantity":1100,"price":22.65,"orders":1}],"sell":[{"quantity":1100,"price":23.65,"orders":1},{"quantity":1100,"price":23.7,"orders":1},{"quantity":2200,"price":23.8,"orders":2},{"quantity":1100,"price":23.85,"orders":1},{"quantity":2200,"price":24.0,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|113299","symbol":"HDFCLIFE25APR680PE","last_price":23.7,"volume":1193500,"average_price":23.14,"oi":305800.0,"net_change":12.05,"total_buy_quantity":132000.0,"total_sell_quantity":127600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.65,"last_trade_time":"1744019987120","oi_day_high":386100.0,"oi_day_low":305800.0},"NSE_FO:INFY25APR1600CE":{"ohlc":{"open":3.25,"high":8.3,"low":1.25,"close":8.35},"depth":{"buy":[{"quantity":8800,"price":8.1,"orders":3},{"quantity":9600,"price":8.05,"orders":4},{"quantity":18400,"price":8.0,"orders":7},{"quantity":4000,"price":7.95,"orders":6},{"quantity":4000,"price":7.9,"orders":7}],"sell":[{"quantity":400,"price":8.15,"orders":1},{"quantity":800,"price":8.2,"orders":2},{"quantity":1600,"price":8.25,"orders":3},{"quantity":3200,"price":8.3,"orders":3},{"quantity":4000,"price":8.35,"orders":5}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|121237","symbol":"INFY25APR1600CE","last_price":8.35,"volume":4135600,"average_price":4.8,"oi":2613600.0,"net_change":1.55,"total_buy_quantity":600400.0,"total_sell_quantity":124000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1744019999918","oi_day_high":2933600.0,"oi_day_low":2542400.0},"NSE_FO:MARICO25APR650CE":{"ohlc":{"open":21.6,"high":36.05,"low":21.55,"close":27.0},"depth":{"buy":[{"quantity":2400,"price":27.0,"orders":2},{"quantity":2400,"price":26.7,"orders":2},{"quantity":1200,"price":26.4,"orders":1},{"quantity":1200,"price":26.05,"orders":1},{"quantity":1200,"price":24.35,"orders":1}],"sell":[{"quantity":1200,"price":27.4,"orders":1},{"quantity":1200,"price":27.45,"orders":1},{"quantity":1200,"price":28.75,"orders":1},{"quantity":1200,"price":28.85,"orders":1},{"quantity":1200,"price":29.35,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|104130","symbol":"MARICO25APR650CE","last_price":27.0,"volume":258000,"average_price":27.32,"oi":242400.0,"net_change":-6.3,"total_buy_quantity":116400.0,"total_sell_quantity":129600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.05,"last_trade_time":"1744019874096","oi_day_high":246000.0,"oi_day_low":228000.0},"NSE_FO:CIPLA25APR1480PE":{"ohlc":{"open":90.95,"high":111.45,"low":87.9,"close":101.55},"depth":{"buy":[{"quantity":325,"price":94.8,"orders":1},{"quantity":325,"price":94.0,"orders":1},{"quantity":975,"price":90.3,"orders":1},{"quantity":3250,"price":90.15,"orders":1},{"quantity":975,"price":89.45,"orders":1}],"sell":[{"quantity":325,"price":96.45,"orders":1},{"quantity":325,"price":96.5,"orders":1},{"quantity":325,"price":97.75,"orders":1},{"quantity":975,"price":99.6,"orders":1},{"quantity":2275,"price":101.05,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|99768","symbol":"CIPLA25APR1480PE","last_price":101.55,"volume":13000,"average_price":96.92,"oi":195975.0,"net_change":25.65,"total_buy_quantity":32175.0,"total_sell_quantity":37700.0,"lower_circuit_limit":28.35,"upper_circuit_limit":228.95,"last_trade_time":"1744019456807","oi_day_high":201175.0,"oi_day_low":195975.0},"NSE_FO:BPCL25APR275PE":{"ohlc":{"open":6.0,"high":15.5,"low":6.0,"close":11.75},"depth":{"buy":[{"quantity":3600,"price":11.95,"orders":2},{"quantity":1800,"price":11.9,"orders":1},{"quantity":3600,"price":11.85,"orders":2},{"quantity":7200,"price":11.8,"orders":4},{"quantity":1800,"price":11.75,"orders":1}],"sell":[{"quantity":10800,"price":12.1,"orders":4},{"quantity":5400,"price":12.15,"orders":3},{"quantity":7200,"price":12.2,"orders":4},{"quantity":5400,"price":12.25,"orders":3},{"quantity":1800,"price":12.3,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|71847","symbol":"BPCL25APR275PE","last_price":11.75,"volume":4624200,"average_price":11.79,"oi":1153800.0,"net_change":5.55,"total_buy_quantity":379800.0,"total_sell_quantity":352800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1744019993876","oi_day_high":1240200.0,"oi_day_low":1031400.0},"NSE_FO:CONCOR25APR700CE":{"ohlc":{"open":4.15,"high":10.9,"low":4.1,"close":9.7},"depth":{"buy":[{"quantity":1000,"price":9.65,"orders":1},{"quantity":1000,"price":9.6,"orders":1},{"quantity":1000,"price":9.55,"orders":1},{"quantity":1000,"price":9.5,"orders":1},{"quantity":1000,"price":9.45,"orders":1}],"sell":[{"quantity":1000,"price":9.75,"orders":1},{"quantity":1000,"price":9.8,"orders":1},{"quantity":2000,"price":9.85,"orders":2},{"quantity":1000,"price":9.9,"orders":1},{"quantity":1000,"price":9.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|101326","symbol":"CONCOR25APR700CE","last_price":9.7,"volume":1399000,"average_price":8.07,"oi":878000.0,"net_change":-5.7,"total_buy_quantity":355000.0,"total_sell_quantity":156000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1744019968691","oi_day_high":878000.0,"oi_day_low":619000.0},"NSE_FO:VEDL25APR470PE":{"ohlc":{"open":100.95,"high":103.15,"low":90.85,"close":94.0},"depth":{"buy":[{"quantity":1150,"price":94.0,"orders":1},{"quantity":2300,"price":92.8,"orders":1},{"quantity":8050,"price":92.75,"orders":2},{"quantity":11500,"price":92.65,"orders":1},{"quantity":5750,"price":92.5,"orders":1}],"sell":[{"quantity":1150,"price":94.35,"orders":1},{"quantity":1150,"price":94.4,"orders":1},{"quantity":2300,"price":94.7,"orders":1},{"quantity":1150,"price":94.75,"orders":1},{"quantity":2300,"price":95.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|139728","symbol":"VEDL25APR470PE","last_price":94.0,"volume":87400,"average_price":96.97,"oi":1509950.0,"net_change":24.0,"total_buy_quantity":109250.0,"total_sell_quantity":88550.0,"lower_circuit_limit":41.85,"upper_circuit_limit":134.55,"last_trade_time":"1744019923766","oi_day_high":1554800.0,"oi_day_low":1509950.0},"NSE_FO:BHARATFORG25APR1160PE":{"ohlc":{"open":207.75,"high":242.15,"low":207.0,"close":207.0},"depth":{"buy":[{"quantity":500,"price":203.25,"orders":1},{"quantity":500,"price":203.2,"orders":1},{"quantity":500,"price":200.55,"orders":1},{"quantity":500,"price":198.8,"orders":1},{"quantity":2000,"price":198.5,"orders":1}],"sell":[{"quantity":500,"price":207.35,"orders":1},{"quantity":500,"price":207.4,"orders":1},{"quantity":500,"price":208.1,"orders":1},{"quantity":2000,"price":211.25,"orders":1},{"quantity":5000,"price":212.55,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|95447","symbol":"BHARATFORG25APR1160PE","last_price":207.0,"volume":12500,"average_price":216.02,"oi":145000.0,"net_change":71.7,"total_buy_quantity":44000.0,"total_sell_quantity":42000.0,"lower_circuit_limit":77.65,"upper_circuit_limit":318.65,"last_trade_time":"1744019501132","oi_day_high":148500.0,"oi_day_low":145000.0},"NSE_FO:EICHERMOT25APR5300CE":{"ohlc":{"open":37.35,"high":79.1,"low":27.6,"close":55.0},"depth":{"buy":[{"quantity":175,"price":55.0,"orders":1},{"quantity":175,"price":54.15,"orders":1},{"quantity":175,"price":54.1,"orders":1},{"quantity":1225,"price":54.05,"orders":7},{"quantity":700,"price":53.85,"orders":2}],"sell":[{"quantity":175,"price":55.55,"orders":1},{"quantity":175,"price":55.9,"orders":1},{"quantity":350,"price":56.4,"orders":1},{"quantity":700,"price":56.5,"orders":2},{"quantity":525,"price":56.8,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|106277","symbol":"EICHERMOT25APR5300CE","last_price":55.0,"volume":327425,"average_price":56.3,"oi":129500.0,"net_change":-33.0,"total_buy_quantity":37450.0,"total_sell_quantity":18725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":214.0,"last_trade_time":"1744019987664","oi_day_high":133875.0,"oi_day_low":93275.0},"NSE_FO:BSE25APR4700PE":{"ohlc":{"open":121.25,"high":202.85,"low":80.3,"close":102.0},"depth":{"buy":[{"quantity":250,"price":101.65,"orders":1},{"quantity":250,"price":100.85,"orders":1},{"quantity":125,"price":100.5,"orders":1},{"quantity":125,"price":98.7,"orders":1},{"quantity":125,"price":98.65,"orders":1}],"sell":[{"quantity":125,"price":102.5,"orders":1},{"quantity":375,"price":102.55,"orders":2},{"quantity":250,"price":102.7,"orders":1},{"quantity":250,"price":102.95,"orders":1},{"quantity":250,"price":103.0,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|72104","symbol":"BSE25APR4700PE","last_price":102.0,"volume":607500,"average_price":147.03,"oi":177375.0,"net_change":63.25,"total_buy_quantity":24500.0,"total_sell_quantity":18625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":457.1,"last_trade_time":"1744019999614","oi_day_high":233625.0,"oi_day_low":170375.0},"NSE_FO:HDFCAMC25APR4050PE":{"ohlc":{"open":395.95,"high":405.0,"low":353.6,"close":353.6},"depth":{"buy":[{"quantity":150,"price":345.1,"orders":1},{"quantity":300,"price":345.05,"orders":1},{"quantity":300,"price":340.05,"orders":1},{"quantity":1500,"price":336.05,"orders":1},{"quantity":1500,"price":298.5,"orders":1}],"sell":[{"quantity":1050,"price":367.55,"orders":2},{"quantity":150,"price":367.6,"orders":1},{"quantity":150,"price":367.8,"orders":1},{"quantity":750,"price":373.8,"orders":1},{"quantity":1500,"price":380.3,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|86878","symbol":"HDFCAMC25APR4050PE","last_price":353.6,"volume":8550,"average_price":379.38,"oi":12900.0,"net_change":155.15,"total_buy_quantity":11100.0,"total_sell_quantity":12900.0,"lower_circuit_limit":53.1,"upper_circuit_limit":691.3,"last_trade_time":"1744019578003","oi_day_high":16350.0,"oi_day_low":12450.0},"NSE_FO:LODHA25APR1240CE":{"ohlc":{"open":12.95,"high":17.05,"low":9.05,"close":13.15},"depth":{"buy":[{"quantity":450,"price":13.45,"orders":1},{"quantity":450,"price":13.4,"orders":1},{"quantity":900,"price":13.15,"orders":2},{"quantity":450,"price":12.75,"orders":1},{"quantity":450,"price":12.7,"orders":1}],"sell":[{"quantity":450,"price":14.35,"orders":1},{"quantity":450,"price":14.4,"orders":1},{"quantity":2250,"price":14.8,"orders":1},{"quantity":450,"price":14.85,"orders":1},{"quantity":2250,"price":14.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|129186","symbol":"LODHA25APR1240CE","last_price":13.15,"volume":274050,"average_price":12.32,"oi":112050.0,"net_change":-7.4,"total_buy_quantity":221400.0,"total_sell_quantity":72450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.1,"last_trade_time":"1744019955914","oi_day_high":135000.0,"oi_day_low":99000.0},"NSE_FO:UNITDSPR25APR1400PE":{"ohlc":{"open":30.65,"high":51.7,"low":30.65,"close":38.95},"depth":{"buy":[{"quantity":350,"price":36.8,"orders":1},{"quantity":350,"price":36.75,"orders":1},{"quantity":350,"price":36.45,"orders":1},{"quantity":350,"price":35.1,"orders":1},{"quantity":1050,"price":35.05,"orders":1}],"sell":[{"quantity":350,"price":39.85,"orders":1},{"quantity":350,"price":40.75,"orders":1},{"quantity":350,"price":41.6,"orders":1},{"quantity":1050,"price":41.65,"orders":1},{"quantity":2450,"price":43.5,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|156282","symbol":"UNITDSPR25APR1400PE","last_price":38.95,"volume":253050,"average_price":41.07,"oi":80150.0,"net_change":18.0,"total_buy_quantity":96950.0,"total_sell_quantity":44800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.8,"last_trade_time":"1744019966459","oi_day_high":103600.0,"oi_day_low":67900.0},"NSE_FO:SONACOMS25APR470PE":{"ohlc":{"open":67.6,"high":68.55,"low":67.55,"close":67.55},"depth":{"buy":[{"quantity":775,"price":57.75,"orders":1},{"quantity":775,"price":57.7,"orders":1},{"quantity":3100,"price":57.65,"orders":1},{"quantity":46500,"price":51.4,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2325,"price":66.55,"orders":1},{"quantity":775,"price":66.6,"orders":1},{"quantity":775,"price":66.65,"orders":1},{"quantity":1550,"price":66.7,"orders":1},{"quantity":2325,"price":94.25,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|124389","symbol":"SONACOMS25APR470PE","last_price":67.55,"volume":5425,"average_price":67.87,"oi":81375.0,"net_change":16.5,"total_buy_quantity":51150.0,"total_sell_quantity":14725.0,"lower_circuit_limit":27.05,"upper_circuit_limit":127.3,"last_trade_time":"1744018467624","oi_day_high":85250.0,"oi_day_low":81375.0},"NSE_FO:MAXHEALTH25APR1120CE":{"ohlc":{"open":25.0,"high":44.5,"low":20.9,"close":25.5},"depth":{"buy":[{"quantity":525,"price":24.45,"orders":1},{"quantity":1050,"price":24.4,"orders":2},{"quantity":525,"price":24.35,"orders":1},{"quantity":525,"price":24.15,"orders":1},{"quantity":1050,"price":23.95,"orders":2}],"sell":[{"quantity":525,"price":26.05,"orders":1},{"quantity":525,"price":26.25,"orders":1},{"quantity":525,"price":26.3,"orders":1},{"quantity":1050,"price":26.35,"orders":1},{"quantity":525,"price":26.5,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|131821","symbol":"MAXHEALTH25APR1120CE","last_price":25.5,"volume":304500,"average_price":25.61,"oi":198975.0,"net_change":-20.15,"total_buy_quantity":175350.0,"total_sell_quantity":96075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.2,"last_trade_time":"1744019973149","oi_day_high":214200.0,"oi_day_low":188475.0},"NSE_FO:JSWSTEEL25APR1060CE":{"ohlc":{"open":1.1,"high":5.25,"low":1.1,"close":3.55},"depth":{"buy":[{"quantity":4050,"price":3.45,"orders":6},{"quantity":2700,"price":3.4,"orders":3},{"quantity":2700,"price":3.35,"orders":3},{"quantity":2700,"price":3.3,"orders":3},{"quantity":1350,"price":3.25,"orders":1}],"sell":[{"quantity":6075,"price":3.65,"orders":5},{"quantity":4725,"price":3.7,"orders":3},{"quantity":5400,"price":3.75,"orders":3},{"quantity":5400,"price":3.8,"orders":3},{"quantity":2025,"price":3.85,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|125958","symbol":"JSWSTEEL25APR1060CE","last_price":3.55,"volume":1101600,"average_price":3.29,"oi":434700.0,"net_change":-4.45,"total_buy_quantity":498150.0,"total_sell_quantity":159975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1744019997456","oi_day_high":477900.0,"oi_day_low":357075.0},"NSE_FO:NMDC25APR69PE":{"ohlc":{"open":8.0,"high":9.7,"low":7.35,"close":8.7},"depth":{"buy":[{"quantity":13500,"price":7.9,"orders":1},{"quantity":13500,"price":7.85,"orders":1},{"quantity":13500,"price":7.75,"orders":1},{"quantity":405000,"price":5.75,"orders":1},{"quantity":13500,"price":4.8,"orders":1}],"sell":[{"quantity":13500,"price":8.05,"orders":1},{"quantity":13500,"price":8.1,"orders":1},{"quantity":13500,"price":8.35,"orders":1},{"quantity":135000,"price":9.35,"orders":1},{"quantity":108000,"price":9.45,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|53791","symbol":"NMDC25APR69PE","last_price":8.7,"volume":1012500,"average_price":8.43,"oi":2335500.0,"net_change":3.9,"total_buy_quantity":607500.0,"total_sell_quantity":1039500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1744015311219","oi_day_high":2403000.0,"oi_day_low":2281500.0},"NSE_FO:DRREDDY25APR1160CE":{"ohlc":{"open":0.45,"high":10.0,"low":0.45,"close":9.35},"depth":{"buy":[{"quantity":625,"price":9.3,"orders":1},{"quantity":2500,"price":9.25,"orders":3},{"quantity":1250,"price":9.2,"orders":2},{"quantity":2500,"price":9.15,"orders":4},{"quantity":625,"price":9.1,"orders":1}],"sell":[{"quantity":2500,"price":9.45,"orders":4},{"quantity":2500,"price":9.5,"orders":4},{"quantity":2500,"price":9.55,"orders":4},{"quantity":2500,"price":9.6,"orders":4},{"quantity":1875,"price":9.65,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|105522","symbol":"DRREDDY25APR1160CE","last_price":9.35,"volume":945625,"average_price":6.99,"oi":914375.0,"net_change":0.35,"total_buy_quantity":447500.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1744019977663","oi_day_high":1010000.0,"oi_day_low":914375.0},"NSE_FO:DMART25APR4050CE":{"ohlc":{"open":47.95,"high":126.9,"low":47.95,"close":123.0},"depth":{"buy":[{"quantity":150,"price":123.7,"orders":1},{"quantity":150,"price":123.65,"orders":1},{"quantity":300,"price":123.05,"orders":1},{"quantity":150,"price":120.6,"orders":1},{"quantity":150,"price":120.55,"orders":1}],"sell":[{"quantity":150,"price":125.9,"orders":1},{"quantity":300,"price":125.95,"orders":1},{"quantity":150,"price":126.5,"orders":1},{"quantity":150,"price":126.95,"orders":1},{"quantity":150,"price":127.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|80687","symbol":"DMART25APR4050CE","last_price":123.0,"volume":85500,"average_price":99.12,"oi":43650.0,"net_change":13.35,"total_buy_quantity":24150.0,"total_sell_quantity":24450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":229.6,"last_trade_time":"1744019939895","oi_day_high":43650.0,"oi_day_low":40050.0},"NSE_FO:BAJAJFINSV25APR2000CE":{"ohlc":{"open":7.0,"high":14.25,"low":3.7,"close":10.4},"depth":{"buy":[{"quantity":500,"price":10.1,"orders":1},{"quantity":1000,"price":10.05,"orders":2},{"quantity":2000,"price":10.0,"orders":4},{"quantity":1500,"price":9.95,"orders":3},{"quantity":2000,"price":9.9,"orders":4}],"sell":[{"quantity":500,"price":10.25,"orders":1},{"quantity":500,"price":10.35,"orders":1},{"quantity":5500,"price":10.4,"orders":3},{"quantity":1000,"price":10.45,"orders":2},{"quantity":2000,"price":10.5,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|92633","symbol":"BAJAJFINSV25APR2000CE","last_price":10.4,"volume":1467000,"average_price":9.99,"oi":1403500.0,"net_change":-2.85,"total_buy_quantity":352000.0,"total_sell_quantity":125000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1744019993010","oi_day_high":1419500.0,"oi_day_low":1298500.0},"NSE_FO:DABUR25APR515CE":{"ohlc":{"open":0.4,"high":0.7,"low":0.25,"close":0.5},"depth":{"buy":[{"quantity":10000,"price":0.5,"orders":2},{"quantity":11250,"price":0.45,"orders":3},{"quantity":12500,"price":0.4,"orders":4},{"quantity":2500,"price":0.35,"orders":2},{"quantity":3750,"price":0.3,"orders":3}],"sell":[{"quantity":8750,"price":0.55,"orders":2},{"quantity":2500,"price":0.6,"orders":1},{"quantity":6250,"price":0.65,"orders":3},{"quantity":5000,"price":0.7,"orders":3},{"quantity":5000,"price":0.75,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|78021","symbol":"DABUR25APR515CE","last_price":0.5,"volume":271250,"average_price":0.4,"oi":483750.0,"net_change":-0.15,"total_buy_quantity":452500.0,"total_sell_quantity":212500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1744019977072","oi_day_high":521250.0,"oi_day_low":481250.0},"NSE_FO:M&MFIN25APR290PE":{"ohlc":{"open":41.0,"high":44.85,"low":38.6,"close":38.6},"depth":{"buy":[{"quantity":2000,"price":37.8,"orders":1},{"quantity":2000,"price":37.75,"orders":1},{"quantity":28000,"price":37.5,"orders":4},{"quantity":2000,"price":37.3,"orders":1},{"quantity":20000,"price":37.2,"orders":1}],"sell":[{"quantity":2000,"price":38.45,"orders":1},{"quantity":4000,"price":38.7,"orders":1},{"quantity":2000,"price":39.35,"orders":1},{"quantity":20000,"price":39.65,"orders":1},{"quantity":20000,"price":39.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|130845","symbol":"M&MFIN25APR290PE","last_price":38.6,"volume":46000,"average_price":41.4,"oi":200000.0,"net_change":8.65,"total_buy_quantity":212000.0,"total_sell_quantity":180000.0,"lower_circuit_limit":9.95,"upper_circuit_limit":73.0,"last_trade_time":"1744019549014","oi_day_high":214000.0,"oi_day_low":200000.0},"NSE_FO:TIINDIA25APR2750CE":{"ohlc":{"open":22.0,"high":56.0,"low":22.0,"close":49.95},"depth":{"buy":[{"quantity":150,"price":50.1,"orders":1},{"quantity":300,"price":50.05,"orders":1},{"quantity":150,"price":48.1,"orders":1},{"quantity":750,"price":38.9,"orders":1},{"quantity":600,"price":38.6,"orders":1}],"sell":[{"quantity":150,"price":53.9,"orders":1},{"quantity":300,"price":53.95,"orders":1},{"quantity":150,"price":55.0,"orders":1},{"quantity":300,"price":55.95,"orders":1},{"quantity":150,"price":58.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|132658","symbol":"TIINDIA25APR2750CE","last_price":49.95,"volume":13200,"average_price":38.08,"oi":12000.0,"net_change":-2.2,"total_buy_quantity":31650.0,"total_sell_quantity":6450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.0,"last_trade_time":"1744017758654","oi_day_high":12000.0,"oi_day_low":5700.0},"NSE_FO:PETRONET25APR295PE":{"ohlc":{"open":25.0,"high":25.2,"low":21.3,"close":21.3},"depth":{"buy":[{"quantity":3000,"price":21.3,"orders":2},{"quantity":1500,"price":21.0,"orders":1},{"quantity":1500,"price":20.6,"orders":1},{"quantity":1500,"price":20.0,"orders":1},{"quantity":4500,"price":19.95,"orders":1}],"sell":[{"quantity":3000,"price":21.55,"orders":2},{"quantity":1500,"price":22.3,"orders":1},{"quantity":1500,"price":22.35,"orders":1},{"quantity":4500,"price":22.4,"orders":1},{"quantity":75000,"price":25.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|114495","symbol":"PETRONET25APR295PE","last_price":21.3,"volume":45000,"average_price":23.75,"oi":391500.0,"net_change":5.55,"total_buy_quantity":126000.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.05,"last_trade_time":"1744019971050","oi_day_high":394500.0,"oi_day_low":391500.0},"NSE_FO:HEROMOTOCO25APR3750PE":{"ohlc":{"open":350.0,"high":359.45,"low":249.65,"close":256.35},"depth":{"buy":[{"quantity":1500,"price":238.55,"orders":3},{"quantity":450,"price":238.5,"orders":1},{"quantity":600,"price":238.45,"orders":1},{"quantity":750,"price":236.65,"orders":1},{"quantity":450,"price":236.6,"orders":1}],"sell":[{"quantity":300,"price":278.4,"orders":1},{"quantity":1050,"price":278.45,"orders":1},{"quantity":450,"price":278.55,"orders":1},{"quantity":1500,"price":278.6,"orders":1},{"quantity":1050,"price":282.0,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|87698","symbol":"HEROMOTOCO25APR3750PE","last_price":256.35,"volume":23700,"average_price":304.8,"oi":91500.0,"net_change":122.15,"total_buy_quantity":17100.0,"total_sell_quantity":15600.0,"lower_circuit_limit":28.9,"upper_circuit_limit":612.1,"last_trade_time":"1744019980201","oi_day_high":97800.0,"oi_day_low":91500.0},"NSE_FO:IEX25APR177.5PE":{"ohlc":{"open":11.3,"high":11.3,"low":7.45,"close":8.35},"depth":{"buy":[{"quantity":3750,"price":7.9,"orders":1},{"quantity":3750,"price":7.85,"orders":1},{"quantity":15000,"price":7.8,"orders":2},{"quantity":3750,"price":7.7,"orders":1},{"quantity":3750,"price":7.65,"orders":1}],"sell":[{"quantity":15000,"price":8.3,"orders":4},{"quantity":7500,"price":8.35,"orders":1},{"quantity":11250,"price":8.4,"orders":1},{"quantity":3750,"price":8.5,"orders":1},{"quantity":7500,"price":8.55,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|91844","symbol":"IEX25APR177.5PE","last_price":8.35,"volume":1155000,"average_price":8.88,"oi":423750.0,"net_change":2.85,"total_buy_quantity":393750.0,"total_sell_quantity":551250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1744019989159","oi_day_high":480000.0,"oi_day_low":412500.0},"NSE_FO:GRANULES25APR490PE":{"ohlc":{"open":56.35,"high":60.25,"low":56.35,"close":60.1},"depth":{"buy":[{"quantity":1000,"price":49.4,"orders":1},{"quantity":4000,"price":49.35,"orders":2},{"quantity":1000,"price":49.3,"orders":1},{"quantity":40000,"price":44.3,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1000,"price":57.2,"orders":1},{"quantity":1000,"price":57.25,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|84231","symbol":"GRANULES25APR490PE","last_price":60.1,"volume":26000,"average_price":59.68,"oi":177000.0,"net_change":22.45,"total_buy_quantity":46000.0,"total_sell_quantity":2000.0,"lower_circuit_limit":12.7,"upper_circuit_limit":98.75,"last_trade_time":"1744015605700","oi_day_high":188000.0,"oi_day_low":177000.0},"NSE_FO:AUBANK25APR550PE":{"ohlc":{"open":37.0,"high":38.35,"low":19.25,"close":25.55},"depth":{"buy":[{"quantity":1000,"price":24.2,"orders":1},{"quantity":1000,"price":24.15,"orders":1},{"quantity":1000,"price":24.1,"orders":1},{"quantity":1000,"price":24.05,"orders":1},{"quantity":1000,"price":23.8,"orders":1}],"sell":[{"quantity":1000,"price":25.65,"orders":1},{"quantity":1000,"price":25.7,"orders":1},{"quantity":1000,"price":26.0,"orders":1},{"quantity":1000,"price":26.1,"orders":1},{"quantity":1000,"price":26.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|91217","symbol":"AUBANK25APR550PE","last_price":25.55,"volume":1339000,"average_price":23.24,"oi":364000.0,"net_change":8.0,"total_buy_quantity":74000.0,"total_sell_quantity":142000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.2,"last_trade_time":"1744019996994","oi_day_high":475000.0,"oi_day_low":363000.0},"NSE_FO:NAUKRI25APR7200CE":{"ohlc":{"open":15.8,"high":72.8,"low":7.2,"close":71.35},"depth":{"buy":[{"quantity":75,"price":66.45,"orders":1},{"quantity":75,"price":66.4,"orders":1},{"quantity":75,"price":66.1,"orders":1},{"quantity":150,"price":66.05,"orders":1},{"quantity":75,"price":53.15,"orders":1}],"sell":[{"quantity":75,"price":71.65,"orders":1},{"quantity":75,"price":71.7,"orders":1},{"quantity":75,"price":71.9,"orders":1},{"quantity":75,"price":72.95,"orders":1},{"quantity":75,"price":73.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|134092","symbol":"NAUKRI25APR7200CE","last_price":71.35,"volume":42300,"average_price":43.91,"oi":52500.0,"net_change":37.85,"total_buy_quantity":38250.0,"total_sell_quantity":525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.7,"last_trade_time":"1744019981703","oi_day_high":56100.0,"oi_day_low":52500.0},"NSE_FO:UPL25APR660PE":{"ohlc":{"open":44.0,"high":62.1,"low":44.0,"close":51.65},"depth":{"buy":[{"quantity":4065,"price":47.8,"orders":1},{"quantity":1355,"price":47.75,"orders":1},{"quantity":5420,"price":47.65,"orders":1},{"quantity":1355,"price":47.6,"orders":1},{"quantity":13550,"price":47.55,"orders":1}],"sell":[{"quantity":1355,"price":51.0,"orders":1},{"quantity":4065,"price":52.7,"orders":1},{"quantity":2710,"price":53.05,"orders":1},{"quantity":13550,"price":55.05,"orders":3},{"quantity":2710,"price":55.1,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|156390","symbol":"UPL25APR660PE","last_price":51.65,"volume":46070,"average_price":53.81,"oi":535225.0,"net_change":22.15,"total_buy_quantity":56910.0,"total_sell_quantity":121950.0,"lower_circuit_limit":7.15,"upper_circuit_limit":109.35,"last_trade_time":"1744019227623","oi_day_high":556905.0,"oi_day_low":535225.0},"NSE_FO:DLF25APR690CE":{"ohlc":{"open":3.6,"high":6.0,"low":2.9,"close":4.95},"depth":{"buy":[{"quantity":2475,"price":4.85,"orders":3},{"quantity":3300,"price":4.8,"orders":4},{"quantity":7425,"price":4.75,"orders":4},{"quantity":4125,"price":4.7,"orders":3},{"quantity":4950,"price":4.65,"orders":2}],"sell":[{"quantity":4950,"price":5.0,"orders":5},{"quantity":3300,"price":5.05,"orders":3},{"quantity":5775,"price":5.1,"orders":5},{"quantity":3300,"price":5.15,"orders":2},{"quantity":2475,"price":5.2,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|80360","symbol":"DLF25APR690CE","last_price":4.95,"volume":1179750,"average_price":4.65,"oi":1009800.0,"net_change":-3.2,"total_buy_quantity":479325.0,"total_sell_quantity":178200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1744019971918","oi_day_high":1047750.0,"oi_day_low":996600.0},"NSE_FO:TATATECH25APR690PE":{"ohlc":{"open":106.75,"high":106.75,"low":99.0,"close":99.0},"depth":{"buy":[{"quantity":700,"price":94.5,"orders":1},{"quantity":35000,"price":67.0,"orders":1},{"quantity":6300,"price":60.25,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":700,"price":99.9,"orders":1},{"quantity":700,"price":99.95,"orders":1},{"quantity":35000,"price":106.2,"orders":1},{"quantity":3500,"price":106.25,"orders":1},{"quantity":4900,"price":106.6,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|130624","symbol":"TATATECH25APR690PE","last_price":99.0,"volume":6300,"average_price":103.76,"oi":23800.0,"net_change":34.85,"total_buy_quantity":42000.0,"total_sell_quantity":58800.0,"lower_circuit_limit":39.75,"upper_circuit_limit":131.5,"last_trade_time":"1744006064006","oi_day_high":25900.0,"oi_day_low":23800.0},"NSE_FO:LAURUSLABS25APR620CE":{"ohlc":{"open":4.1,"high":7.0,"low":4.05,"close":7.05},"depth":{"buy":[{"quantity":1700,"price":6.75,"orders":1},{"quantity":1700,"price":6.7,"orders":1},{"quantity":1700,"price":6.6,"orders":1},{"quantity":1700,"price":6.55,"orders":1},{"quantity":1700,"price":6.5,"orders":1}],"sell":[{"quantity":1700,"price":6.95,"orders":1},{"quantity":6800,"price":7.0,"orders":3},{"quantity":5100,"price":7.05,"orders":2},{"quantity":3400,"price":7.1,"orders":2},{"quantity":1700,"price":7.15,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|128115","symbol":"LAURUSLABS25APR620CE","last_price":7.05,"volume":1218900,"average_price":5.68,"oi":1173000.0,"net_change":-2.35,"total_buy_quantity":309400.0,"total_sell_quantity":265200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1744019988764","oi_day_high":1249500.0,"oi_day_low":1173000.0},"NSE_FO:BEL25APR300PE":{"ohlc":{"open":33.0,"high":43.0,"low":27.15,"close":27.8},"depth":{"buy":[{"quantity":2850,"price":27.15,"orders":1},{"quantity":2850,"price":27.1,"orders":1},{"quantity":5700,"price":26.85,"orders":1},{"quantity":17100,"price":26.8,"orders":2},{"quantity":5700,"price":26.4,"orders":1}],"sell":[{"quantity":2850,"price":27.35,"orders":1},{"quantity":2850,"price":27.4,"orders":1},{"quantity":2850,"price":27.55,"orders":1},{"quantity":2850,"price":27.6,"orders":1},{"quantity":2850,"price":28.05,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|94857","symbol":"BEL25APR300PE","last_price":27.8,"volume":1390800,"average_price":32.37,"oi":2929800.0,"net_change":6.4,"total_buy_quantity":225150.0,"total_sell_quantity":373350.0,"lower_circuit_limit":1.4,"upper_circuit_limit":66.85,"last_trade_time":"1744019996677","oi_day_high":3459900.0,"oi_day_low":2929800.0},"NSE_FO:SBIN25APR770CE":{"ohlc":{"open":1.5,"high":13.45,"low":1.5,"close":12.3},"depth":{"buy":[{"quantity":1500,"price":12.25,"orders":2},{"quantity":1500,"price":12.2,"orders":2},{"quantity":2250,"price":12.15,"orders":3},{"quantity":4500,"price":12.1,"orders":5},{"quantity":3000,"price":12.05,"orders":4}],"sell":[{"quantity":750,"price":12.35,"orders":1},{"quantity":2250,"price":12.4,"orders":3},{"quantity":1500,"price":12.45,"orders":2},{"quantity":3000,"price":12.5,"orders":4},{"quantity":2250,"price":12.55,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|121684","symbol":"SBIN25APR770CE","last_price":12.3,"volume":8633250,"average_price":10.06,"oi":2440500.0,"net_change":-3.45,"total_buy_quantity":401250.0,"total_sell_quantity":176250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1744019999003","oi_day_high":2620500.0,"oi_day_low":2106750.0},"NSE_FO:ALKEM25APR4950CE":{"ohlc":{"open":55.7,"high":67.3,"low":43.95,"close":64.6},"depth":{"buy":[{"quantity":100,"price":67.6,"orders":1},{"quantity":200,"price":67.55,"orders":1},{"quantity":100,"price":59.9,"orders":1},{"quantity":3000,"price":59.65,"orders":1},{"quantity":300,"price":49.9,"orders":1}],"sell":[{"quantity":100,"price":72.4,"orders":1},{"quantity":200,"price":72.45,"orders":1},{"quantity":200,"price":74.95,"orders":1},{"quantity":400,"price":78.55,"orders":1},{"quantity":400,"price":84.35,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|65244","symbol":"ALKEM25APR4950CE","last_price":64.6,"volume":3800,"average_price":55.9,"oi":10600.0,"net_change":-10.4,"total_buy_quantity":12200.0,"total_sell_quantity":7700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.35,"last_trade_time":"1744019149366","oi_day_high":10800.0,"oi_day_low":9500.0},"NSE_FO:JINDALSTEL25APR920CE":{"ohlc":{"open":1.05,"high":3.8,"low":1.0,"close":2.9},"depth":{"buy":[{"quantity":1250,"price":2.7,"orders":2},{"quantity":625,"price":2.65,"orders":1},{"quantity":4375,"price":2.6,"orders":2},{"quantity":625,"price":2.55,"orders":1},{"quantity":625,"price":2.5,"orders":1}],"sell":[{"quantity":625,"price":3.0,"orders":1},{"quantity":625,"price":3.05,"orders":1},{"quantity":625,"price":3.35,"orders":1},{"quantity":1875,"price":3.4,"orders":2},{"quantity":625,"price":3.45,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|124007","symbol":"JINDALSTEL25APR920CE","last_price":2.9,"volume":563750,"average_price":3.01,"oi":684375.0,"net_change":-2.45,"total_buy_quantity":395625.0,"total_sell_quantity":115000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1744019988997","oi_day_high":778750.0,"oi_day_low":678750.0},"NSE_FO:APLAPOLLO25APR1540PE":{"ohlc":{"open":119.0,"high":137.0,"low":119.0,"close":137.0},"depth":{"buy":[{"quantity":700,"price":109.7,"orders":2},{"quantity":350,"price":109.65,"orders":1},{"quantity":1400,"price":109.5,"orders":1},{"quantity":1400,"price":108.5,"orders":1},{"quantity":1750,"price":107.8,"orders":1}],"sell":[{"quantity":350,"price":122.7,"orders":1},{"quantity":700,"price":122.75,"orders":1},{"quantity":1050,"price":123.35,"orders":1},{"quantity":1400,"price":125.35,"orders":1},{"quantity":3500,"price":127.5,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|66176","symbol":"APLAPOLLO25APR1540PE","last_price":137.0,"volume":2100,"average_price":123.92,"oi":35000.0,"net_change":77.95,"total_buy_quantity":27300.0,"total_sell_quantity":33950.0,"lower_circuit_limit":9.25,"upper_circuit_limit":208.9,"last_trade_time":"1744012602549","oi_day_high":35350.0,"oi_day_low":35000.0},"NSE_FO:WIPRO25APR272.5PE":{"ohlc":{"open":20.05,"high":20.05,"low":20.05,"close":20.05},"depth":{"buy":[{"quantity":3000,"price":31.05,"orders":1},{"quantity":12000,"price":31.0,"orders":1},{"quantity":12000,"price":30.95,"orders":1},{"quantity":15000,"price":30.85,"orders":1},{"quantity":30000,"price":30.65,"orders":1}],"sell":[{"quantity":3000,"price":32.45,"orders":1},{"quantity":9000,"price":32.65,"orders":1},{"quantity":12000,"price":32.85,"orders":1},{"quantity":30000,"price":32.95,"orders":1},{"quantity":15000,"price":33.3,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+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":249000.0,"total_sell_quantity":108000.0,"lower_circuit_limit":5.95,"upper_circuit_limit":58.15,"last_trade_time":"1743674398000","oi_day_high":276000.0,"oi_day_low":255000.0},"NSE_FO:HDFCLIFE25APR680CE":{"ohlc":{"open":9.1,"high":19.4,"low":8.9,"close":13.35},"depth":{"buy":[{"quantity":4400,"price":13.3,"orders":4},{"quantity":2200,"price":13.25,"orders":2},{"quantity":2200,"price":13.2,"orders":2},{"quantity":3300,"price":13.15,"orders":3},{"quantity":1100,"price":13.1,"orders":1}],"sell":[{"quantity":1100,"price":13.4,"orders":1},{"quantity":1100,"price":13.55,"orders":1},{"quantity":2200,"price":13.7,"orders":2},{"quantity":2200,"price":13.75,"orders":2},{"quantity":1100,"price":13.8,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|113298","symbol":"HDFCLIFE25APR680CE","last_price":13.35,"volume":3218600,"average_price":12.64,"oi":1345300.0,"net_change":-8.3,"total_buy_quantity":289300.0,"total_sell_quantity":224400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.65,"last_trade_time":"1744019987123","oi_day_high":1406900.0,"oi_day_low":511500.0},"NSE_FO:PIIND25APR3500CE":{"ohlc":{"open":10.0,"high":41.45,"low":9.65,"close":40.75},"depth":{"buy":[{"quantity":125,"price":35.7,"orders":1},{"quantity":125,"price":35.65,"orders":1},{"quantity":250,"price":34.8,"orders":1},{"quantity":3750,"price":34.75,"orders":1},{"quantity":6250,"price":26.75,"orders":1}],"sell":[{"quantity":125,"price":44.8,"orders":1},{"quantity":250,"price":44.95,"orders":1},{"quantity":375,"price":45.0,"orders":2},{"quantity":250,"price":49.95,"orders":1},{"quantity":500,"price":50.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|139058","symbol":"PIIND25APR3500CE","last_price":40.75,"volume":66750,"average_price":29.6,"oi":36125.0,"net_change":7.05,"total_buy_quantity":31125.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.15,"last_trade_time":"1744019948867","oi_day_high":40875.0,"oi_day_low":33875.0},"NSE_FO:IDEA25APR7CE":{"ohlc":{"open":0.45,"high":0.7,"low":0.45,"close":0.65},"depth":{"buy":[{"quantity":5040000,"price":0.6,"orders":24},{"quantity":6600000,"price":0.55,"orders":28},{"quantity":8240000,"price":0.5,"orders":30},{"quantity":9080000,"price":0.45,"orders":24},{"quantity":16240000,"price":0.4,"orders":31}],"sell":[{"quantity":4480000,"price":0.65,"orders":23},{"quantity":6920000,"price":0.7,"orders":30},{"quantity":3680000,"price":0.75,"orders":10},{"quantity":3720000,"price":0.8,"orders":11},{"quantity":1880000,"price":0.85,"orders":7}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|91428","symbol":"IDEA25APR7CE","last_price":0.65,"volume":161920000,"average_price":0.58,"oi":9.952E7,"net_change":-0.4,"total_buy_quantity":1.8844E8,"total_sell_quantity":2.58E7,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1744019999449","oi_day_high":9.992E7,"oi_day_low":9.064E7},"NSE_FO:HDFCAMC25APR4050CE":{"ohlc":{"open":20.4,"high":56.5,"low":18.05,"close":55.4},"depth":{"buy":[{"quantity":300,"price":56.6,"orders":2},{"quantity":150,"price":47.7,"orders":1},{"quantity":4500,"price":47.65,"orders":1},{"quantity":600,"price":44.0,"orders":1},{"quantity":150,"price":43.25,"orders":1}],"sell":[{"quantity":150,"price":57.95,"orders":1},{"quantity":150,"price":58.0,"orders":1},{"quantity":150,"price":59.95,"orders":1},{"quantity":150,"price":60.0,"orders":1},{"quantity":150,"price":61.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|86877","symbol":"HDFCAMC25APR4050CE","last_price":55.4,"volume":30300,"average_price":44.96,"oi":22200.0,"net_change":-17.1,"total_buy_quantity":44700.0,"total_sell_quantity":16050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.5,"last_trade_time":"1744019735027","oi_day_high":24900.0,"oi_day_low":22050.0},"NSE_FO:POONAWALLA25APR340CE":{"ohlc":{"open":10.15,"high":19.8,"low":9.65,"close":19.65},"depth":{"buy":[{"quantity":1450,"price":19.55,"orders":1},{"quantity":2900,"price":19.5,"orders":2},{"quantity":1450,"price":18.8,"orders":1},{"quantity":4350,"price":18.7,"orders":1},{"quantity":2900,"price":18.25,"orders":1}],"sell":[{"quantity":2900,"price":19.9,"orders":2},{"quantity":1450,"price":20.2,"orders":1},{"quantity":4350,"price":20.3,"orders":2},{"quantity":4350,"price":20.35,"orders":1},{"quantity":2900,"price":20.7,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|140047","symbol":"POONAWALLA25APR340CE","last_price":19.65,"volume":556800,"average_price":15.85,"oi":224750.0,"net_change":2.0,"total_buy_quantity":184150.0,"total_sell_quantity":156600.0,"lower_circuit_limit":0.75,"upper_circuit_limit":41.25,"last_trade_time":"1744019966464","oi_day_high":294350.0,"oi_day_low":223300.0},"NSE_FO:HDFCBANK25APR1820PE":{"ohlc":{"open":51.9,"high":89.8,"low":51.9,"close":68.55},"depth":{"buy":[{"quantity":550,"price":68.4,"orders":1},{"quantity":1100,"price":68.35,"orders":1},{"quantity":1100,"price":68.3,"orders":2},{"quantity":1100,"price":67.95,"orders":1},{"quantity":550,"price":67.9,"orders":1}],"sell":[{"quantity":550,"price":70.35,"orders":1},{"quantity":1100,"price":70.95,"orders":1},{"quantity":1100,"price":71.25,"orders":1},{"quantity":1100,"price":71.45,"orders":1},{"quantity":5500,"price":71.5,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|87174","symbol":"HDFCBANK25APR1820PE","last_price":68.55,"volume":2096600,"average_price":67.03,"oi":893750.0,"net_change":36.65,"total_buy_quantity":152900.0,"total_sell_quantity":86900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.35,"last_trade_time":"1744019956430","oi_day_high":1257850.0,"oi_day_low":884400.0},"NSE_FO:VBL25APR540CE":{"ohlc":{"open":8.0,"high":16.5,"low":3.8,"close":16.35},"depth":{"buy":[{"quantity":875,"price":16.2,"orders":1},{"quantity":875,"price":16.15,"orders":1},{"quantity":875,"price":15.8,"orders":1},{"quantity":875,"price":15.75,"orders":1},{"quantity":2625,"price":15.7,"orders":1}],"sell":[{"quantity":875,"price":16.6,"orders":1},{"quantity":875,"price":16.65,"orders":1},{"quantity":875,"price":16.7,"orders":1},{"quantity":1750,"price":16.75,"orders":2},{"quantity":875,"price":16.8,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|156473","symbol":"VBL25APR540CE","last_price":16.35,"volume":906500,"average_price":12.42,"oi":747250.0,"net_change":-1.25,"total_buy_quantity":213500.0,"total_sell_quantity":181125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1744019944516","oi_day_high":798875.0,"oi_day_low":685125.0},"NSE_FO:AUROPHARMA25APR1160CE":{"ohlc":{"open":5.1,"high":26.6,"low":5.1,"close":22.05},"depth":{"buy":[{"quantity":1100,"price":21.05,"orders":1},{"quantity":550,"price":21.0,"orders":1},{"quantity":550,"price":20.2,"orders":1},{"quantity":1100,"price":20.15,"orders":1},{"quantity":1100,"price":19.2,"orders":1}],"sell":[{"quantity":2200,"price":22.15,"orders":2},{"quantity":550,"price":24.0,"orders":1},{"quantity":550,"price":24.4,"orders":1},{"quantity":5500,"price":25.2,"orders":1},{"quantity":1100,"price":25.5,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|91530","symbol":"AUROPHARMA25APR1160CE","last_price":22.05,"volume":794200,"average_price":18.23,"oi":454300.0,"net_change":1.8,"total_buy_quantity":233200.0,"total_sell_quantity":112200.0,"lower_circuit_limit":0.25,"upper_circuit_limit":40.25,"last_trade_time":"1744019981102","oi_day_high":485100.0,"oi_day_low":454300.0},"NSE_FO:BSE25APR4700CE":{"ohlc":{"open":630.0,"high":630.0,"low":490.7,"close":637.9},"depth":{"buy":[{"quantity":125,"price":637.2,"orders":1},{"quantity":125,"price":637.15,"orders":1},{"quantity":250,"price":624.85,"orders":1},{"quantity":125,"price":624.8,"orders":1},{"quantity":250,"price":616.85,"orders":1}],"sell":[{"quantity":125,"price":642.85,"orders":1},{"quantity":125,"price":642.9,"orders":1},{"quantity":125,"price":642.95,"orders":1},{"quantity":125,"price":643.75,"orders":1},{"quantity":125,"price":644.25,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|72103","symbol":"BSE25APR4700CE","last_price":637.9,"volume":4125,"average_price":569.47,"oi":53875.0,"net_change":-214.5,"total_buy_quantity":9000.0,"total_sell_quantity":11000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1389.15,"last_trade_time":"1744019974471","oi_day_high":55000.0,"oi_day_low":53750.0},"NSE_FO:ADANIENT25APR2360PE":{"ohlc":{"open":168.3,"high":217.15,"low":167.4,"close":188.7},"depth":{"buy":[{"quantity":300,"price":177.05,"orders":1},{"quantity":300,"price":177.0,"orders":1},{"quantity":300,"price":176.95,"orders":1},{"quantity":2100,"price":175.2,"orders":2},{"quantity":300,"price":172.85,"orders":1}],"sell":[{"quantity":300,"price":183.95,"orders":1},{"quantity":300,"price":184.0,"orders":1},{"quantity":600,"price":184.05,"orders":2},{"quantity":300,"price":184.1,"orders":1},{"quantity":300,"price":185.5,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|85818","symbol":"ADANIENT25APR2360PE","last_price":188.7,"volume":55800,"average_price":195.14,"oi":200100.0,"net_change":104.45,"total_buy_quantity":26700.0,"total_sell_quantity":19800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":429.95,"last_trade_time":"1744018370270","oi_day_high":224400.0,"oi_day_low":200100.0},"NSE_FO:HCLTECH25APR1640PE":{"ohlc":{"open":289.6,"high":309.0,"low":262.05,"close":262.05},"depth":{"buy":[{"quantity":700,"price":254.45,"orders":2},{"quantity":700,"price":254.4,"orders":2},{"quantity":350,"price":254.3,"orders":1},{"quantity":3150,"price":253.5,"orders":1},{"quantity":3500,"price":253.45,"orders":1}],"sell":[{"quantity":350,"price":261.15,"orders":1},{"quantity":350,"price":261.2,"orders":1},{"quantity":350,"price":261.55,"orders":1},{"quantity":1400,"price":266.45,"orders":1},{"quantity":1750,"price":267.1,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|111812","symbol":"HCLTECH25APR1640PE","last_price":262.05,"volume":2450,"average_price":292.98,"oi":107800.0,"net_change":46.9,"total_buy_quantity":34650.0,"total_sell_quantity":29400.0,"lower_circuit_limit":149.7,"upper_circuit_limit":378.95,"last_trade_time":"1744018935003","oi_day_high":108150.0,"oi_day_low":107800.0},"NSE_FO:NYKAA25APR175CE":{"ohlc":{"open":4.5,"high":5.75,"low":3.05,"close":4.95},"depth":{"buy":[{"quantity":14750,"price":4.7,"orders":5},{"quantity":17700,"price":4.65,"orders":5},{"quantity":17700,"price":4.6,"orders":4},{"quantity":5900,"price":4.55,"orders":2},{"quantity":5900,"price":4.5,"orders":2}],"sell":[{"quantity":5900,"price":4.85,"orders":2},{"quantity":14750,"price":4.9,"orders":5},{"quantity":23600,"price":4.95,"orders":7},{"quantity":5900,"price":5.0,"orders":2},{"quantity":5900,"price":5.05,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|135661","symbol":"NYKAA25APR175CE","last_price":4.95,"volume":1991250,"average_price":4.73,"oi":548700.0,"net_change":-1.75,"total_buy_quantity":681450.0,"total_sell_quantity":752250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1744019995110","oi_day_high":581150.0,"oi_day_low":466100.0},"NSE_FO:MUTHOOTFIN25APR2340PE":{"ohlc":{"open":116.05,"high":147.8,"low":92.95,"close":128.95},"depth":{"buy":[{"quantity":275,"price":118.25,"orders":1},{"quantity":275,"price":118.2,"orders":1},{"quantity":1375,"price":118.15,"orders":1},{"quantity":275,"price":118.0,"orders":1},{"quantity":275,"price":117.35,"orders":1}],"sell":[{"quantity":275,"price":124.3,"orders":1},{"quantity":275,"price":124.6,"orders":1},{"quantity":275,"price":124.85,"orders":1},{"quantity":275,"price":124.9,"orders":1},{"quantity":275,"price":128.35,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|107104","symbol":"MUTHOOTFIN25APR2340PE","last_price":128.95,"volume":158675,"average_price":118.89,"oi":37675.0,"net_change":72.9,"total_buy_quantity":28600.0,"total_sell_quantity":29150.0,"lower_circuit_limit":1.5,"upper_circuit_limit":365.25,"last_trade_time":"1744019752880","oi_day_high":58575.0,"oi_day_low":36575.0},"NSE_FO:GODREJPROP25APR2150CE":{"ohlc":{"open":25.0,"high":30.0,"low":19.9,"close":25.0},"depth":{"buy":[{"quantity":225,"price":24.05,"orders":1},{"quantity":225,"price":24.0,"orders":1},{"quantity":225,"price":22.95,"orders":1},{"quantity":1125,"price":22.9,"orders":1},{"quantity":1125,"price":22.2,"orders":1}],"sell":[{"quantity":225,"price":27.55,"orders":1},{"quantity":450,"price":27.6,"orders":2},{"quantity":11250,"price":34.9,"orders":1},{"quantity":225,"price":34.95,"orders":1},{"quantity":1125,"price":35.0,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|84063","symbol":"GODREJPROP25APR2150CE","last_price":25.0,"volume":256500,"average_price":24.01,"oi":133200.0,"net_change":-19.75,"total_buy_quantity":194400.0,"total_sell_quantity":33525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.05,"last_trade_time":"1744019975273","oi_day_high":138150.0,"oi_day_low":112725.0},"NSE_FO:DMART25APR4050PE":{"ohlc":{"open":198.7,"high":224.55,"low":129.2,"close":130.7},"depth":{"buy":[{"quantity":150,"price":128.9,"orders":1},{"quantity":150,"price":128.85,"orders":1},{"quantity":150,"price":128.75,"orders":1},{"quantity":150,"price":128.4,"orders":1},{"quantity":150,"price":126.8,"orders":1}],"sell":[{"quantity":150,"price":132.25,"orders":1},{"quantity":300,"price":132.45,"orders":1},{"quantity":150,"price":132.75,"orders":1},{"quantity":150,"price":133.15,"orders":1},{"quantity":150,"price":133.4,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|80705","symbol":"DMART25APR4050PE","last_price":130.7,"volume":99900,"average_price":160.05,"oi":27000.0,"net_change":7.4,"total_buy_quantity":16200.0,"total_sell_quantity":13350.0,"lower_circuit_limit":12.75,"upper_circuit_limit":590.75,"last_trade_time":"1744019950326","oi_day_high":27000.0,"oi_day_low":16950.0},"NSE_FO:OBEROIRLTY25APR1640CE":{"ohlc":{"open":6.1,"high":18.65,"low":6.1,"close":13.3},"depth":{"buy":[{"quantity":350,"price":13.05,"orders":1},{"quantity":350,"price":13.0,"orders":1},{"quantity":350,"price":12.95,"orders":1},{"quantity":350,"price":12.65,"orders":1},{"quantity":10500,"price":12.6,"orders":1}],"sell":[{"quantity":350,"price":14.8,"orders":1},{"quantity":350,"price":14.85,"orders":1},{"quantity":2100,"price":14.9,"orders":2},{"quantity":350,"price":15.1,"orders":1},{"quantity":2100,"price":15.15,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|135932","symbol":"OBEROIRLTY25APR1640CE","last_price":13.3,"volume":96250,"average_price":12.92,"oi":50750.0,"net_change":-5.05,"total_buy_quantity":182000.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.1,"last_trade_time":"1744019973569","oi_day_high":68600.0,"oi_day_low":50750.0},"NSE_FO:CROMPTON25APR355CE":{"ohlc":{"open":1.55,"high":4.05,"low":1.55,"close":4.05},"depth":{"buy":[{"quantity":3600,"price":3.9,"orders":2},{"quantity":5400,"price":3.85,"orders":3},{"quantity":3600,"price":3.8,"orders":2},{"quantity":9000,"price":3.75,"orders":3},{"quantity":3600,"price":3.7,"orders":2}],"sell":[{"quantity":3600,"price":4.05,"orders":2},{"quantity":1800,"price":4.1,"orders":1},{"quantity":5400,"price":4.15,"orders":2},{"quantity":3600,"price":4.2,"orders":2},{"quantity":3600,"price":4.25,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|76816","symbol":"CROMPTON25APR355CE","last_price":4.05,"volume":405000,"average_price":2.97,"oi":167400.0,"net_change":1.55,"total_buy_quantity":516600.0,"total_sell_quantity":280800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1744019944765","oi_day_high":210600.0,"oi_day_low":167400.0},"NSE_FO:ANGELONE25APR2300PE":{"ohlc":{"open":250.0,"high":321.25,"low":206.05,"close":227.7},"depth":{"buy":[{"quantity":200,"price":224.1,"orders":1},{"quantity":400,"price":224.05,"orders":1},{"quantity":200,"price":222.55,"orders":1},{"quantity":200,"price":222.1,"orders":1},{"quantity":400,"price":222.05,"orders":1}],"sell":[{"quantity":200,"price":227.9,"orders":1},{"quantity":400,"price":227.95,"orders":1},{"quantity":600,"price":228.95,"orders":2},{"quantity":400,"price":229.95,"orders":1},{"quantity":200,"price":231.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|65928","symbol":"ANGELONE25APR2300PE","last_price":227.7,"volume":67800,"average_price":263.86,"oi":102800.0,"net_change":72.75,"total_buy_quantity":14400.0,"total_sell_quantity":19200.0,"lower_circuit_limit":47.85,"upper_circuit_limit":526.75,"last_trade_time":"1744019928193","oi_day_high":112400.0,"oi_day_low":102800.0},"NSE_FO:DABUR25APR515PE":{"ohlc":{"open":50.6,"high":50.6,"low":50.6,"close":50.6},"depth":{"buy":[{"quantity":5000,"price":58.75,"orders":1},{"quantity":6250,"price":58.7,"orders":1},{"quantity":8750,"price":58.5,"orders":2},{"quantity":12500,"price":57.8,"orders":1},{"quantity":50000,"price":52.15,"orders":1}],"sell":[{"quantity":8750,"price":62.8,"orders":2},{"quantity":5000,"price":62.85,"orders":1},{"quantity":12500,"price":63.35,"orders":1},{"quantity":6250,"price":64.95,"orders":1},{"quantity":12500,"price":66.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+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":98750.0,"total_sell_quantity":98750.0,"lower_circuit_limit":31.6,"upper_circuit_limit":103.55,"last_trade_time":"1743659372000","oi_day_high":188750.0,"oi_day_low":181250.0},"NSE_FO:MARICO25APR650PE":{"ohlc":{"open":9.5,"high":14.8,"low":7.85,"close":12.25},"depth":{"buy":[{"quantity":3600,"price":12.25,"orders":3},{"quantity":1200,"price":11.6,"orders":1},{"quantity":1200,"price":11.35,"orders":1},{"quantity":1200,"price":11.3,"orders":1},{"quantity":22800,"price":10.95,"orders":1}],"sell":[{"quantity":1200,"price":12.45,"orders":1},{"quantity":1200,"price":12.5,"orders":1},{"quantity":1200,"price":12.85,"orders":1},{"quantity":1200,"price":13.95,"orders":1},{"quantity":2400,"price":14.0,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|104131","symbol":"MARICO25APR650PE","last_price":12.25,"volume":1036800,"average_price":11.91,"oi":346800.0,"net_change":6.35,"total_buy_quantity":285600.0,"total_sell_quantity":190800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1744019997811","oi_day_high":387600.0,"oi_day_low":331200.0},"NSE_FO:LODHA25APR1240PE":{"ohlc":{"open":144.0,"high":144.0,"low":144.0,"close":144.0},"depth":{"buy":[{"quantity":450,"price":138.1,"orders":1},{"quantity":900,"price":138.05,"orders":1},{"quantity":900,"price":135.05,"orders":1},{"quantity":900,"price":132.05,"orders":1},{"quantity":900,"price":120.05,"orders":1}],"sell":[{"quantity":450,"price":143.7,"orders":1},{"quantity":450,"price":143.75,"orders":1},{"quantity":450,"price":143.85,"orders":1},{"quantity":1800,"price":144.05,"orders":1},{"quantity":18000,"price":154.75,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|129187","symbol":"LODHA25APR1240PE","last_price":144.0,"volume":450,"average_price":144.0,"oi":13500.0,"net_change":48.3,"total_buy_quantity":22050.0,"total_sell_quantity":25200.0,"lower_circuit_limit":33.05,"upper_circuit_limit":249.65,"last_trade_time":"1744000914002","oi_day_high":13500.0,"oi_day_low":13500.0},"NSE_FO:BERGEPAINT25APR500PE":{"ohlc":{"open":11.45,"high":16.55,"low":9.1,"close":9.25},"depth":{"buy":[{"quantity":1320,"price":8.8,"orders":1},{"quantity":2640,"price":8.75,"orders":2},{"quantity":1320,"price":8.5,"orders":1},{"quantity":1320,"price":8.4,"orders":1},{"quantity":1320,"price":8.35,"orders":1}],"sell":[{"quantity":1320,"price":9.05,"orders":1},{"quantity":1320,"price":9.2,"orders":1},{"quantity":1320,"price":9.3,"orders":1},{"quantity":1320,"price":9.35,"orders":1},{"quantity":5280,"price":9.45,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|95203","symbol":"BERGEPAINT25APR500PE","last_price":9.25,"volume":802560,"average_price":13.05,"oi":320760.0,"net_change":1.7,"total_buy_quantity":228360.0,"total_sell_quantity":201960.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1744019995100","oi_day_high":326040.0,"oi_day_low":267960.0},"NSE_FO:TATAELXSI25APR5400PE":{"ohlc":{"open":650.05,"high":695.4,"low":620.0,"close":645.4},"depth":{"buy":[{"quantity":200,"price":630.3,"orders":1},{"quantity":100,"price":630.25,"orders":1},{"quantity":200,"price":630.05,"orders":1},{"quantity":200,"price":620.7,"orders":1},{"quantity":200,"price":620.65,"orders":1}],"sell":[{"quantity":200,"price":649.6,"orders":1},{"quantity":100,"price":649.65,"orders":1},{"quantity":200,"price":649.95,"orders":1},{"quantity":200,"price":659.9,"orders":1},{"quantity":200,"price":659.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|154174","symbol":"TATAELXSI25APR5400PE","last_price":645.4,"volume":1500,"average_price":663.35,"oi":13900.0,"net_change":203.7,"total_buy_quantity":7500.0,"total_sell_quantity":5400.0,"lower_circuit_limit":214.05,"upper_circuit_limit":985.7,"last_trade_time":"1744019975848","oi_day_high":14700.0,"oi_day_low":13900.0},"NSE_FO:COFORGE25APR8100CE":{"ohlc":{"open":3.05,"high":19.75,"low":3.0,"close":16.6},"depth":{"buy":[{"quantity":150,"price":17.25,"orders":1},{"quantity":75,"price":17.1,"orders":1},{"quantity":225,"price":17.05,"orders":1},{"quantity":150,"price":17.0,"orders":1},{"quantity":225,"price":13.6,"orders":1}],"sell":[{"quantity":150,"price":17.95,"orders":2},{"quantity":150,"price":18.0,"orders":2},{"quantity":225,"price":18.4,"orders":1},{"quantity":450,"price":18.45,"orders":1},{"quantity":225,"price":18.65,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|75402","symbol":"COFORGE25APR8100CE","last_price":16.6,"volume":90675,"average_price":11.88,"oi":92400.0,"net_change":4.15,"total_buy_quantity":83625.0,"total_sell_quantity":7275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1744019824084","oi_day_high":92475.0,"oi_day_low":84300.0},"NSE_FO:IEX25APR177.5CE":{"ohlc":{"open":3.3,"high":6.85,"low":3.3,"close":5.6},"depth":{"buy":[{"quantity":7500,"price":5.65,"orders":2},{"quantity":3750,"price":5.6,"orders":1},{"quantity":11250,"price":5.55,"orders":2},{"quantity":3750,"price":5.5,"orders":1},{"quantity":22500,"price":5.45,"orders":3}],"sell":[{"quantity":3750,"price":5.75,"orders":1},{"quantity":3750,"price":5.8,"orders":1},{"quantity":3750,"price":5.85,"orders":1},{"quantity":3750,"price":5.9,"orders":1},{"quantity":15000,"price":5.95,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|91828","symbol":"IEX25APR177.5CE","last_price":5.6,"volume":1976250,"average_price":5.25,"oi":588750.0,"net_change":-0.9,"total_buy_quantity":735000.0,"total_sell_quantity":607500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1744019989159","oi_day_high":618750.0,"oi_day_low":461250.0},"NSE_FO:KOTAKBANK25APR2120CE":{"ohlc":{"open":15.1,"high":28.95,"low":15.1,"close":23.3},"depth":{"buy":[{"quantity":400,"price":23.25,"orders":1},{"quantity":800,"price":23.2,"orders":2},{"quantity":400,"price":23.15,"orders":1},{"quantity":400,"price":22.8,"orders":1},{"quantity":400,"price":22.75,"orders":1}],"sell":[{"quantity":800,"price":23.45,"orders":2},{"quantity":800,"price":23.5,"orders":1},{"quantity":400,"price":23.7,"orders":1},{"quantity":400,"price":23.75,"orders":1},{"quantity":400,"price":23.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|127236","symbol":"KOTAKBANK25APR2120CE","last_price":23.3,"volume":1298800,"average_price":20.31,"oi":332000.0,"net_change":-23.95,"total_buy_quantity":310000.0,"total_sell_quantity":68000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.1,"last_trade_time":"1744019996351","oi_day_high":338400.0,"oi_day_low":229600.0},"NSE_FO:LAURUSLABS25APR620PE":{"ohlc":{"open":67.6,"high":81.0,"low":65.65,"close":63.1},"depth":{"buy":[{"quantity":3400,"price":61.15,"orders":2},{"quantity":1700,"price":61.1,"orders":1},{"quantity":1700,"price":60.9,"orders":1},{"quantity":1700,"price":59.6,"orders":1},{"quantity":5100,"price":59.35,"orders":1}],"sell":[{"quantity":1700,"price":63.3,"orders":1},{"quantity":1700,"price":63.35,"orders":1},{"quantity":1700,"price":64.5,"orders":1},{"quantity":1700,"price":64.65,"orders":1},{"quantity":5100,"price":66.1,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|128116","symbol":"LAURUSLABS25APR620PE","last_price":63.1,"volume":88400,"average_price":70.25,"oi":333200.0,"net_change":10.0,"total_buy_quantity":90100.0,"total_sell_quantity":85000.0,"lower_circuit_limit":22.5,"upper_circuit_limit":156.85,"last_trade_time":"1744019978596","oi_day_high":346800.0,"oi_day_low":326400.0},"NSE_FO:PRESTIGE25APR1200PE":{"ohlc":{"open":138.05,"high":140.5,"low":130.65,"close":138.15},"depth":{"buy":[{"quantity":325,"price":137.5,"orders":1},{"quantity":325,"price":137.1,"orders":1},{"quantity":650,"price":136.55,"orders":1},{"quantity":325,"price":135.4,"orders":1},{"quantity":325,"price":135.35,"orders":1}],"sell":[{"quantity":325,"price":140.1,"orders":1},{"quantity":325,"price":140.6,"orders":1},{"quantity":325,"price":145.65,"orders":1},{"quantity":325,"price":148.05,"orders":1},{"quantity":975,"price":148.35,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|140396","symbol":"PRESTIGE25APR1200PE","last_price":138.15,"volume":2275,"average_price":137.63,"oi":54925.0,"net_change":48.4,"total_buy_quantity":35100.0,"total_sell_quantity":33800.0,"lower_circuit_limit":26.65,"upper_circuit_limit":249.7,"last_trade_time":"1744019976289","oi_day_high":56225.0,"oi_day_low":54925.0},"NSE_FO:MARUTI25APR11700CE":{"ohlc":{"open":59.95,"high":115.0,"low":48.95,"close":103.95},"depth":{"buy":[{"quantity":50,"price":101.2,"orders":1},{"quantity":100,"price":101.05,"orders":1},{"quantity":100,"price":100.9,"orders":1},{"quantity":100,"price":98.05,"orders":1},{"quantity":50,"price":98.0,"orders":1}],"sell":[{"quantity":50,"price":103.7,"orders":1},{"quantity":150,"price":103.95,"orders":2},{"quantity":100,"price":104.0,"orders":2},{"quantity":200,"price":105.0,"orders":4},{"quantity":100,"price":113.9,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|104232","symbol":"MARUTI25APR11700CE","last_price":103.95,"volume":224300,"average_price":88.49,"oi":122850.0,"net_change":-19.35,"total_buy_quantity":21200.0,"total_sell_quantity":10250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":315.6,"last_trade_time":"1744019994929","oi_day_high":124300.0,"oi_day_low":114750.0},"NSE_FO:NHPC25APR81CE":{"ohlc":{"open":2.1,"high":4.8,"low":1.8,"close":4.8},"depth":{"buy":[{"quantity":6400,"price":4.85,"orders":1},{"quantity":25600,"price":4.8,"orders":3},{"quantity":44800,"price":4.75,"orders":5},{"quantity":38400,"price":4.7,"orders":4},{"quantity":25600,"price":4.65,"orders":3}],"sell":[{"quantity":38400,"price":4.95,"orders":5},{"quantity":12800,"price":5.0,"orders":2},{"quantity":12800,"price":5.05,"orders":2},{"quantity":6400,"price":5.1,"orders":1},{"quantity":6400,"price":5.15,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|109019","symbol":"NHPC25APR81CE","last_price":4.8,"volume":633600,"average_price":3.54,"oi":236800.0,"net_change":0.85,"total_buy_quantity":1164800.0,"total_sell_quantity":531200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1744019838156","oi_day_high":236800.0,"oi_day_low":179200.0},"NSE_FO:PAGEIND25APR44000PE":{"ohlc":{"open":3061.25,"high":3350.75,"low":3025.15,"close":3350.75},"depth":{"buy":[{"quantity":15,"price":2568.95,"orders":1},{"quantity":60,"price":2568.9,"orders":1},{"quantity":105,"price":2566.75,"orders":2},{"quantity":75,"price":2546.0,"orders":1},{"quantity":150,"price":2504.5,"orders":1}],"sell":[{"quantity":15,"price":2992.35,"orders":1},{"quantity":105,"price":2992.4,"orders":2},{"quantity":75,"price":2998.2,"orders":1},{"quantity":150,"price":3065.25,"orders":1},{"quantity":45,"price":3328.4,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|137041","symbol":"PAGEIND25APR44000PE","last_price":3350.75,"volume":105,"average_price":3126.35,"oi":135.0,"net_change":1950.2,"total_buy_quantity":1110.0,"total_sell_quantity":540.0,"lower_circuit_limit":576.1,"upper_circuit_limit":5192.8,"last_trade_time":"1744005432736","oi_day_high":135.0,"oi_day_low":60.0},"NSE_FO:UPL25APR660CE":{"ohlc":{"open":4.15,"high":8.85,"low":3.0,"close":8.55},"depth":{"buy":[{"quantity":2710,"price":8.2,"orders":2},{"quantity":1355,"price":8.15,"orders":1},{"quantity":1355,"price":8.1,"orders":1},{"quantity":1355,"price":8.05,"orders":1},{"quantity":4065,"price":7.8,"orders":1}],"sell":[{"quantity":1355,"price":8.3,"orders":1},{"quantity":4065,"price":8.35,"orders":2},{"quantity":1355,"price":8.4,"orders":1},{"quantity":1355,"price":8.45,"orders":1},{"quantity":1355,"price":8.5,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|156389","symbol":"UPL25APR660CE","last_price":8.55,"volume":1161235,"average_price":6.52,"oi":1158525.0,"net_change":-1.0,"total_buy_quantity":460700.0,"total_sell_quantity":283195.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1744019993175","oi_day_high":1230340.0,"oi_day_low":1157170.0},"NSE_FO:BHARTIARTL25APR1720CE":{"ohlc":{"open":30.0,"high":69.0,"low":20.1,"close":26.7},"depth":{"buy":[{"quantity":950,"price":26.25,"orders":2},{"quantity":475,"price":26.2,"orders":1},{"quantity":475,"price":26.15,"orders":1},{"quantity":475,"price":26.1,"orders":1},{"quantity":475,"price":26.05,"orders":1}],"sell":[{"quantity":950,"price":27.15,"orders":2},{"quantity":950,"price":27.2,"orders":2},{"quantity":950,"price":27.25,"orders":2},{"quantity":950,"price":27.3,"orders":2},{"quantity":1900,"price":27.35,"orders":4}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|95655","symbol":"BHARTIARTL25APR1720CE","last_price":26.7,"volume":4230825,"average_price":29.71,"oi":562875.0,"net_change":-16.6,"total_buy_quantity":304475.0,"total_sell_quantity":111625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.15,"last_trade_time":"1744019996360","oi_day_high":598025.0,"oi_day_low":356250.0},"NSE_FO:DELHIVERY25APR255CE":{"ohlc":{"open":5.75,"high":24.55,"low":5.45,"close":22.25},"depth":{"buy":[{"quantity":1525,"price":22.25,"orders":1},{"quantity":1525,"price":22.2,"orders":1},{"quantity":1525,"price":22.1,"orders":1},{"quantity":6100,"price":21.8,"orders":2},{"quantity":1525,"price":21.75,"orders":1}],"sell":[{"quantity":3050,"price":22.55,"orders":2},{"quantity":1525,"price":22.7,"orders":1},{"quantity":4575,"price":22.95,"orders":1},{"quantity":91500,"price":25.6,"orders":1},{"quantity":12200,"price":26.15,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|78846","symbol":"DELHIVERY25APR255CE","last_price":22.25,"volume":1012600,"average_price":17.66,"oi":274500.0,"net_change":9.7,"total_buy_quantity":149450.0,"total_sell_quantity":118950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1744019999934","oi_day_high":394975.0,"oi_day_low":274500.0},"NSE_FO:JUBLFOOD25APR670PE":{"ohlc":{"open":30.0,"high":36.95,"low":23.05,"close":25.25},"depth":{"buy":[{"quantity":1250,"price":24.75,"orders":1},{"quantity":1250,"price":24.7,"orders":1},{"quantity":1250,"price":24.45,"orders":1},{"quantity":1250,"price":24.4,"orders":1},{"quantity":1250,"price":24.05,"orders":1}],"sell":[{"quantity":1250,"price":25.3,"orders":1},{"quantity":1250,"price":25.7,"orders":1},{"quantity":1250,"price":26.2,"orders":1},{"quantity":7500,"price":26.25,"orders":2},{"quantity":3750,"price":26.6,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|99166","symbol":"JUBLFOOD25APR670PE","last_price":25.25,"volume":675000,"average_price":29.26,"oi":228750.0,"net_change":8.8,"total_buy_quantity":161250.0,"total_sell_quantity":206250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.6,"last_trade_time":"1744019999240","oi_day_high":308750.0,"oi_day_low":227500.0},"NSE_FO:NTPC25APR360CE":{"ohlc":{"open":2.55,"high":5.45,"low":0.75,"close":4.95},"depth":{"buy":[{"quantity":9000,"price":4.9,"orders":6},{"quantity":7500,"price":4.85,"orders":4},{"quantity":13500,"price":4.8,"orders":6},{"quantity":15000,"price":4.75,"orders":6},{"quantity":15000,"price":4.7,"orders":8}],"sell":[{"quantity":90000,"price":5.0,"orders":13},{"quantity":6000,"price":5.05,"orders":4},{"quantity":79500,"price":5.1,"orders":13},{"quantity":7500,"price":5.15,"orders":5},{"quantity":36000,"price":5.2,"orders":10}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|135401","symbol":"NTPC25APR360CE","last_price":4.95,"volume":21196500,"average_price":4.17,"oi":1.0932E7,"net_change":0.5,"total_buy_quantity":1522500.0,"total_sell_quantity":901500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1744019990842","oi_day_high":1.09935E7,"oi_day_low":5989500.0},"NSE_FO:GRANULES25APR490CE":{"ohlc":{"open":3.2,"high":6.0,"low":2.6,"close":5.55},"depth":{"buy":[{"quantity":1000,"price":5.85,"orders":1},{"quantity":1000,"price":5.8,"orders":1},{"quantity":1000,"price":5.75,"orders":1},{"quantity":1000,"price":5.7,"orders":1},{"quantity":2000,"price":5.65,"orders":1}],"sell":[{"quantity":2000,"price":6.05,"orders":2},{"quantity":1000,"price":6.45,"orders":1},{"quantity":1000,"price":6.5,"orders":1},{"quantity":1000,"price":6.95,"orders":1},{"quantity":1000,"price":7.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|84226","symbol":"GRANULES25APR490CE","last_price":5.55,"volume":395000,"average_price":4.72,"oi":381000.0,"net_change":-0.25,"total_buy_quantity":252000.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1744019978409","oi_day_high":389000.0,"oi_day_low":363000.0},"NSE_FO:SAIL25APR115PE":{"ohlc":{"open":13.6,"high":14.0,"low":10.95,"close":11.9},"depth":{"buy":[{"quantity":4000,"price":11.8,"orders":1},{"quantity":4000,"price":11.75,"orders":1},{"quantity":8000,"price":11.7,"orders":2},{"quantity":4000,"price":11.65,"orders":1},{"quantity":4000,"price":11.6,"orders":1}],"sell":[{"quantity":24000,"price":12.1,"orders":4},{"quantity":8000,"price":12.15,"orders":1},{"quantity":20000,"price":12.2,"orders":3},{"quantity":16000,"price":12.25,"orders":2},{"quantity":8000,"price":12.3,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|141844","symbol":"SAIL25APR115PE","last_price":11.9,"volume":1720000,"average_price":12.44,"oi":2360000.0,"net_change":6.4,"total_buy_quantity":300000.0,"total_sell_quantity":408000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1744019909031","oi_day_high":2820000.0,"oi_day_low":2360000.0},"NSE_FO:TATASTEEL25APR155PE":{"ohlc":{"open":28.0,"high":34.0,"low":24.7,"close":25.15},"depth":{"buy":[{"quantity":5500,"price":24.55,"orders":1},{"quantity":38500,"price":24.5,"orders":2},{"quantity":82500,"price":24.45,"orders":2},{"quantity":55000,"price":24.1,"orders":1},{"quantity":5500,"price":24.05,"orders":1}],"sell":[{"quantity":22000,"price":25.25,"orders":1},{"quantity":5500,"price":25.35,"orders":1},{"quantity":5500,"price":25.4,"orders":1},{"quantity":55000,"price":25.7,"orders":1},{"quantity":27500,"price":25.75,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|129198","symbol":"TATASTEEL25APR155PE","last_price":25.15,"volume":759000,"average_price":26.75,"oi":3399000.0,"net_change":10.65,"total_buy_quantity":451000.0,"total_sell_quantity":418000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1744018937578","oi_day_high":3619000.0,"oi_day_low":3399000.0},"NSE_FO:PNB25APR96CE":{"ohlc":{"open":1.7,"high":3.45,"low":1.7,"close":3.4},"depth":{"buy":[{"quantity":56000,"price":3.35,"orders":5},{"quantity":32000,"price":3.3,"orders":3},{"quantity":48000,"price":3.25,"orders":4},{"quantity":16000,"price":3.2,"orders":2},{"quantity":24000,"price":3.15,"orders":2}],"sell":[{"quantity":16000,"price":3.45,"orders":1},{"quantity":24000,"price":3.5,"orders":2},{"quantity":24000,"price":3.55,"orders":2},{"quantity":24000,"price":3.6,"orders":2},{"quantity":8000,"price":3.65,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|139483","symbol":"PNB25APR96CE","last_price":3.4,"volume":8856000,"average_price":2.82,"oi":2056000.0,"net_change":0.1,"total_buy_quantity":1664000.0,"total_sell_quantity":1392000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1744019998945","oi_day_high":2352000.0,"oi_day_low":2032000.0},"NSE_FO:SYNGENE25APR720PE":{"ohlc":{"open":51.0,"high":51.0,"low":32.7,"close":42.0},"depth":{"buy":[{"quantity":1000,"price":35.65,"orders":1},{"quantity":1000,"price":35.6,"orders":1},{"quantity":1000,"price":34.2,"orders":1},{"quantity":1000,"price":33.5,"orders":1},{"quantity":1000,"price":32.05,"orders":1}],"sell":[{"quantity":1000,"price":43.25,"orders":1},{"quantity":1000,"price":48.85,"orders":1},{"quantity":1000,"price":50.0,"orders":1},{"quantity":30000,"price":54.9,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|153716","symbol":"SYNGENE25APR720PE","last_price":42.0,"volume":191000,"average_price":38.88,"oi":86000.0,"net_change":21.55,"total_buy_quantity":15000.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.45,"upper_circuit_limit":109.8,"last_trade_time":"1744017334346","oi_day_high":121000.0,"oi_day_low":86000.0},"NSE_FO:PFC25APR420PE":{"ohlc":{"open":45.05,"high":50.9,"low":32.1,"close":32.25},"depth":{"buy":[{"quantity":1300,"price":32.05,"orders":1},{"quantity":1300,"price":31.15,"orders":1},{"quantity":1300,"price":31.1,"orders":1},{"quantity":1300,"price":31.0,"orders":1},{"quantity":6500,"price":30.95,"orders":1}],"sell":[{"quantity":1300,"price":32.6,"orders":1},{"quantity":1300,"price":33.15,"orders":1},{"quantity":1300,"price":33.25,"orders":1},{"quantity":3900,"price":33.3,"orders":1},{"quantity":2600,"price":34.1,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|138149","symbol":"PFC25APR420PE","last_price":32.25,"volume":614900,"average_price":40.47,"oi":1981200.0,"net_change":10.5,"total_buy_quantity":144300.0,"total_sell_quantity":170300.0,"lower_circuit_limit":1.75,"upper_circuit_limit":85.5,"last_trade_time":"1744019992488","oi_day_high":2067000.0,"oi_day_low":1981200.0},"NSE_FO:CDSL25APR1180CE":{"ohlc":{"open":18.45,"high":32.65,"low":13.7,"close":31.0},"depth":{"buy":[{"quantity":700,"price":29.85,"orders":1},{"quantity":350,"price":29.8,"orders":1},{"quantity":350,"price":29.75,"orders":1},{"quantity":350,"price":29.4,"orders":1},{"quantity":350,"price":29.35,"orders":1}],"sell":[{"quantity":350,"price":31.25,"orders":1},{"quantity":350,"price":31.3,"orders":1},{"quantity":1400,"price":32.8,"orders":1},{"quantity":350,"price":33.0,"orders":1},{"quantity":350,"price":33.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|73165","symbol":"CDSL25APR1180CE","last_price":31.0,"volume":463750,"average_price":23.66,"oi":147000.0,"net_change":-11.35,"total_buy_quantity":104300.0,"total_sell_quantity":69300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.2,"last_trade_time":"1744019974510","oi_day_high":178500.0,"oi_day_low":138600.0},"NSE_FO:POWERGRID25APR295CE":{"ohlc":{"open":3.05,"high":7.85,"low":3.0,"close":6.4},"depth":{"buy":[{"quantity":3600,"price":6.4,"orders":2},{"quantity":14400,"price":6.35,"orders":8},{"quantity":7200,"price":6.3,"orders":4},{"quantity":9000,"price":6.25,"orders":4},{"quantity":5400,"price":6.2,"orders":3}],"sell":[{"quantity":7200,"price":6.5,"orders":4},{"quantity":9000,"price":6.55,"orders":5},{"quantity":10800,"price":6.6,"orders":3},{"quantity":1800,"price":6.65,"orders":1},{"quantity":1800,"price":6.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|118428","symbol":"POWERGRID25APR295CE","last_price":6.4,"volume":4105800,"average_price":6.3,"oi":1229400.0,"net_change":-0.1,"total_buy_quantity":558000.0,"total_sell_quantity":442800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1744019988901","oi_day_high":1405800.0,"oi_day_low":1229400.0},"NSE_FO:ADANIPORTS25APR1200CE":{"ohlc":{"open":7.05,"high":13.9,"low":1.7,"close":12.15},"depth":{"buy":[{"quantity":400,"price":11.95,"orders":1},{"quantity":400,"price":11.85,"orders":1},{"quantity":400,"price":11.8,"orders":1},{"quantity":800,"price":11.75,"orders":2},{"quantity":400,"price":11.7,"orders":1}],"sell":[{"quantity":800,"price":12.2,"orders":2},{"quantity":800,"price":12.25,"orders":2},{"quantity":400,"price":12.3,"orders":1},{"quantity":1600,"price":12.35,"orders":4},{"quantity":800,"price":12.4,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|86417","symbol":"ADANIPORTS25APR1200CE","last_price":12.15,"volume":1750800,"average_price":9.33,"oi":1884800.0,"net_change":-1.75,"total_buy_quantity":520800.0,"total_sell_quantity":132000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.2,"last_trade_time":"1744019991029","oi_day_high":1947600.0,"oi_day_low":1882800.0},"NSE_FO:MRF25APR113500PE":{"ohlc":{"open":2900.0,"high":5000.0,"low":2900.0,"close":4040.95},"depth":{"buy":[{"quantity":5,"price":3467.35,"orders":1},{"quantity":15,"price":3467.3,"orders":1},{"quantity":20,"price":3340.15,"orders":1},{"quantity":25,"price":3278.3,"orders":1},{"quantity":50,"price":3173.55,"orders":1}],"sell":[{"quantity":5,"price":4994.9,"orders":1},{"quantity":5,"price":4994.95,"orders":1},{"quantity":5,"price":4995.45,"orders":1},{"quantity":15,"price":5349.9,"orders":1},{"quantity":50,"price":5449.25,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|106522","symbol":"MRF25APR113500PE","last_price":4040.95,"volume":230,"average_price":3300.76,"oi":155.0,"net_change":1551.55,"total_buy_quantity":180.0,"total_sell_quantity":170.0,"lower_circuit_limit":394.8,"upper_circuit_limit":8588.85,"last_trade_time":"1744004975422","oi_day_high":230.0,"oi_day_low":150.0},"NSE_FO:POLYCAB25APR5200CE":{"ohlc":{"open":31.05,"high":126.0,"low":28.95,"close":115.2},"depth":{"buy":[{"quantity":250,"price":115.2,"orders":2},{"quantity":250,"price":114.05,"orders":1},{"quantity":125,"price":113.8,"orders":1},{"quantity":125,"price":113.75,"orders":1},{"quantity":125,"price":113.4,"orders":1}],"sell":[{"quantity":125,"price":115.95,"orders":1},{"quantity":125,"price":116.0,"orders":1},{"quantity":125,"price":116.5,"orders":1},{"quantity":125,"price":116.55,"orders":1},{"quantity":125,"price":116.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|139813","symbol":"POLYCAB25APR5200CE","last_price":115.2,"volume":299000,"average_price":78.12,"oi":137875.0,"net_change":10.75,"total_buy_quantity":60125.0,"total_sell_quantity":28500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":274.6,"last_trade_time":"1744019968678","oi_day_high":157750.0,"oi_day_low":134250.0},"NSE_FO:AARTIIND25APR395CE":{"ohlc":{"open":2.7,"high":4.8,"low":2.45,"close":4.15},"depth":{"buy":[{"quantity":2000,"price":3.9,"orders":2},{"quantity":2000,"price":3.85,"orders":2},{"quantity":2000,"price":3.8,"orders":2},{"quantity":2000,"price":3.75,"orders":2},{"quantity":4000,"price":3.7,"orders":2}],"sell":[{"quantity":2000,"price":4.05,"orders":2},{"quantity":1000,"price":4.1,"orders":1},{"quantity":4000,"price":4.15,"orders":3},{"quantity":2000,"price":4.2,"orders":2},{"quantity":6000,"price":4.25,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|63326","symbol":"AARTIIND25APR395CE","last_price":4.15,"volume":304000,"average_price":3.72,"oi":242000.0,"net_change":-1.3,"total_buy_quantity":343000.0,"total_sell_quantity":250000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1744019876632","oi_day_high":242000.0,"oi_day_low":157000.0},"NSE_FO:LICHSGFIN25APR570PE":{"ohlc":{"open":43.1,"high":46.15,"low":31.55,"close":31.55},"depth":{"buy":[{"quantity":1000,"price":31.25,"orders":1},{"quantity":1000,"price":31.2,"orders":1},{"quantity":1000,"price":30.55,"orders":1},{"quantity":1000,"price":30.5,"orders":1},{"quantity":1000,"price":30.2,"orders":1}],"sell":[{"quantity":1000,"price":32.2,"orders":1},{"quantity":2000,"price":32.4,"orders":1},{"quantity":1000,"price":32.5,"orders":1},{"quantity":2000,"price":33.85,"orders":1},{"quantity":1000,"price":33.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|100873","symbol":"LICHSGFIN25APR570PE","last_price":31.55,"volume":89000,"average_price":39.56,"oi":340000.0,"net_change":11.35,"total_buy_quantity":61000.0,"total_sell_quantity":77000.0,"lower_circuit_limit":0.2,"upper_circuit_limit":75.35,"last_trade_time":"1744019922491","oi_day_high":355000.0,"oi_day_low":340000.0},"NSE_FO:TATAMOTORS25APR670PE":{"ohlc":{"open":92.45,"high":125.2,"low":90.15,"close":92.0},"depth":{"buy":[{"quantity":1100,"price":91.4,"orders":2},{"quantity":550,"price":91.35,"orders":1},{"quantity":2750,"price":91.3,"orders":1},{"quantity":550,"price":91.05,"orders":1},{"quantity":550,"price":88.05,"orders":1}],"sell":[{"quantity":550,"price":92.5,"orders":1},{"quantity":550,"price":93.3,"orders":1},{"quantity":550,"price":93.35,"orders":1},{"quantity":550,"price":93.5,"orders":1},{"quantity":550,"price":97.5,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|127979","symbol":"TATAMOTORS25APR670PE","last_price":92.0,"volume":403700,"average_price":105.79,"oi":1746250.0,"net_change":33.8,"total_buy_quantity":74250.0,"total_sell_quantity":76450.0,"lower_circuit_limit":27.95,"upper_circuit_limit":157.7,"last_trade_time":"1744019987857","oi_day_high":2003650.0,"oi_day_low":1746250.0},"NSE_FO:ASTRAL25APR1300PE":{"ohlc":{"open":60.0,"high":60.0,"low":42.1,"close":47.65},"depth":{"buy":[{"quantity":367,"price":47.3,"orders":1},{"quantity":367,"price":46.85,"orders":1},{"quantity":367,"price":46.45,"orders":1},{"quantity":367,"price":46.05,"orders":1},{"quantity":5872,"price":44.8,"orders":1}],"sell":[{"quantity":367,"price":49.55,"orders":1},{"quantity":367,"price":49.6,"orders":1},{"quantity":367,"price":49.7,"orders":1},{"quantity":367,"price":51.0,"orders":1},{"quantity":367,"price":51.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|67719","symbol":"ASTRAL25APR1300PE","last_price":47.65,"volume":183867,"average_price":49.92,"oi":143130.0,"net_change":27.3,"total_buy_quantity":28993.0,"total_sell_quantity":54683.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.75,"last_trade_time":"1744019967150","oi_day_high":146433.0,"oi_day_low":139093.0},"NSE_FO:GMRAIRPORT25APR76PE":{"ohlc":{"open":1.15,"high":2.45,"low":1.05,"close":1.35},"depth":{"buy":[{"quantity":11250,"price":1.3,"orders":2},{"quantity":16875,"price":1.25,"orders":3},{"quantity":16875,"price":1.2,"orders":3},{"quantity":16875,"price":1.15,"orders":3},{"quantity":16875,"price":1.1,"orders":3}],"sell":[{"quantity":5625,"price":1.35,"orders":1},{"quantity":16875,"price":1.4,"orders":2},{"quantity":11250,"price":1.45,"orders":1},{"quantity":22500,"price":1.5,"orders":3},{"quantity":11250,"price":1.55,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|108643","symbol":"GMRAIRPORT25APR76PE","last_price":1.35,"volume":1501875,"average_price":1.52,"oi":725625.0,"net_change":0.5,"total_buy_quantity":478125.0,"total_sell_quantity":900000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1744019100839","oi_day_high":877500.0,"oi_day_low":691875.0},"NSE_FO:APOLLOTYRE25APR430CE":{"ohlc":{"open":1.45,"high":4.05,"low":1.3,"close":2.55},"depth":{"buy":[{"quantity":1700,"price":2.65,"orders":1},{"quantity":3400,"price":2.55,"orders":2},{"quantity":1700,"price":2.5,"orders":1},{"quantity":3400,"price":2.45,"orders":2},{"quantity":1700,"price":2.4,"orders":1}],"sell":[{"quantity":1700,"price":2.85,"orders":1},{"quantity":3400,"price":2.9,"orders":2},{"quantity":3400,"price":2.95,"orders":2},{"quantity":3400,"price":3.0,"orders":2},{"quantity":3400,"price":3.05,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|66866","symbol":"APOLLOTYRE25APR430CE","last_price":2.55,"volume":1213800,"average_price":2.86,"oi":562700.0,"net_change":-1.4,"total_buy_quantity":569500.0,"total_sell_quantity":302600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1744019986454","oi_day_high":572900.0,"oi_day_low":499800.0},"NSE_FO:UNIONBANK25APR125PE":{"ohlc":{"open":11.9,"high":11.9,"low":8.95,"close":8.95},"depth":{"buy":[{"quantity":8850,"price":8.45,"orders":2},{"quantity":4425,"price":8.4,"orders":1},{"quantity":4425,"price":8.25,"orders":1},{"quantity":13275,"price":8.1,"orders":1},{"quantity":17700,"price":8.05,"orders":1}],"sell":[{"quantity":8850,"price":8.8,"orders":2},{"quantity":4425,"price":8.85,"orders":1},{"quantity":13275,"price":8.95,"orders":1},{"quantity":4425,"price":9.0,"orders":1},{"quantity":17700,"price":9.45,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|137708","symbol":"UNIONBANK25APR125PE","last_price":8.95,"volume":1066425,"average_price":10.48,"oi":1929300.0,"net_change":2.7,"total_buy_quantity":500025.0,"total_sell_quantity":415950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1744019611844","oi_day_high":2084175.0,"oi_day_low":1924875.0},"NSE_FO:MCX25APR5200PE":{"ohlc":{"open":624.55,"high":624.55,"low":362.65,"close":362.65},"depth":{"buy":[{"quantity":100,"price":355.45,"orders":1},{"quantity":100,"price":355.4,"orders":1},{"quantity":100,"price":355.25,"orders":1},{"quantity":100,"price":355.05,"orders":1},{"quantity":100,"price":354.05,"orders":1}],"sell":[{"quantity":100,"price":360.95,"orders":1},{"quantity":100,"price":361.0,"orders":1},{"quantity":200,"price":361.45,"orders":1},{"quantity":100,"price":361.5,"orders":1},{"quantity":200,"price":361.6,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|132019","symbol":"MCX25APR5200PE","last_price":362.65,"volume":23600,"average_price":475.56,"oi":54100.0,"net_change":72.5,"total_buy_quantity":3500.0,"total_sell_quantity":14400.0,"lower_circuit_limit":59.6,"upper_circuit_limit":1177.85,"last_trade_time":"1744019764159","oi_day_high":57800.0,"oi_day_low":52700.0},"NSE_FO:ICICIBANK25APR1340PE":{"ohlc":{"open":37.45,"high":81.65,"low":36.5,"close":61.1},"depth":{"buy":[{"quantity":1400,"price":61.1,"orders":2},{"quantity":700,"price":60.85,"orders":1},{"quantity":1400,"price":60.8,"orders":2},{"quantity":700,"price":60.75,"orders":1},{"quantity":700,"price":60.7,"orders":1}],"sell":[{"quantity":700,"price":61.55,"orders":1},{"quantity":700,"price":61.6,"orders":1},{"quantity":700,"price":61.7,"orders":1},{"quantity":700,"price":61.85,"orders":1},{"quantity":700,"price":61.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|116724","symbol":"ICICIBANK25APR1340PE","last_price":61.1,"volume":1292200,"average_price":58.32,"oi":941500.0,"net_change":32.55,"total_buy_quantity":72800.0,"total_sell_quantity":91700.0,"lower_circuit_limit":4.7,"upper_circuit_limit":102.15,"last_trade_time":"1744019964667","oi_day_high":1128400.0,"oi_day_low":926100.0},"NSE_FO:IGL25APR195CE":{"ohlc":{"open":5.05,"high":6.2,"low":3.4,"close":5.8},"depth":{"buy":[{"quantity":11000,"price":5.7,"orders":4},{"quantity":5500,"price":5.65,"orders":2},{"quantity":8250,"price":5.6,"orders":3},{"quantity":24750,"price":5.55,"orders":4},{"quantity":11000,"price":5.5,"orders":3}],"sell":[{"quantity":2750,"price":5.8,"orders":1},{"quantity":13750,"price":5.85,"orders":4},{"quantity":8250,"price":5.9,"orders":3},{"quantity":13750,"price":5.95,"orders":3},{"quantity":24750,"price":6.0,"orders":6}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|118880","symbol":"IGL25APR195CE","last_price":5.8,"volume":2037750,"average_price":5.36,"oi":715000.0,"net_change":-1.4,"total_buy_quantity":673750.0,"total_sell_quantity":288750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1744019995124","oi_day_high":775500.0,"oi_day_low":448250.0},"NSE_FO:CYIENT25APR1280PE":{"ohlc":{"open":183.75,"high":183.75,"low":183.75,"close":183.75},"depth":{"buy":[{"quantity":300,"price":152.6,"orders":1},{"quantity":600,"price":152.55,"orders":1},{"quantity":600,"price":152.05,"orders":1},{"quantity":3000,"price":150.5,"orders":1},{"quantity":3000,"price":149.6,"orders":1}],"sell":[{"quantity":600,"price":163.45,"orders":2},{"quantity":300,"price":163.5,"orders":1},{"quantity":1500,"price":163.6,"orders":1},{"quantity":1200,"price":164.8,"orders":1},{"quantity":3000,"price":165.3,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|102442","symbol":"CYIENT25APR1280PE","last_price":183.75,"volume":300,"average_price":183.75,"oi":7200.0,"net_change":58.35,"total_buy_quantity":33900.0,"total_sell_quantity":30000.0,"lower_circuit_limit":51.15,"upper_circuit_limit":300.1,"last_trade_time":"1744001681368","oi_day_high":7200.0,"oi_day_low":7200.0},"NSE_FO:OIL25APR390PE":{"ohlc":{"open":55.3,"high":56.5,"low":47.2,"close":48.55},"depth":{"buy":[{"quantity":4300,"price":40.8,"orders":1},{"quantity":64500,"price":39.7,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1075,"price":50.05,"orders":1},{"quantity":64500,"price":56.25,"orders":1},{"quantity":7525,"price":57.2,"orders":2},{"quantity":3225,"price":57.3,"orders":1},{"quantity":5375,"price":57.4,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|111259","symbol":"OIL25APR390PE","last_price":48.55,"volume":29025,"average_price":50.97,"oi":105350.0,"net_change":14.3,"total_buy_quantity":68800.0,"total_sell_quantity":112875.0,"lower_circuit_limit":12.05,"upper_circuit_limit":98.3,"last_trade_time":"1744014301879","oi_day_high":116100.0,"oi_day_low":105350.0},"NSE_FO:INDIANB25APR550PE":{"ohlc":{"open":38.0,"high":38.05,"low":26.0,"close":26.0},"depth":{"buy":[{"quantity":950,"price":25.25,"orders":1},{"quantity":950,"price":25.1,"orders":1},{"quantity":3800,"price":24.3,"orders":1},{"quantity":19000,"price":23.6,"orders":2},{"quantity":10450,"price":23.4,"orders":1}],"sell":[{"quantity":950,"price":28.4,"orders":1},{"quantity":950,"price":28.45,"orders":1},{"quantity":10450,"price":31.3,"orders":1},{"quantity":47500,"price":32.75,"orders":1},{"quantity":2850,"price":34.15,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|93380","symbol":"INDIANB25APR550PE","last_price":26.0,"volume":76950,"average_price":31.9,"oi":87400.0,"net_change":3.9,"total_buy_quantity":94050.0,"total_sell_quantity":80750.0,"lower_circuit_limit":2.1,"upper_circuit_limit":77.5,"last_trade_time":"1744018828133","oi_day_high":101650.0,"oi_day_low":87400.0},"NSE_FO:COALINDIA25APR395CE":{"ohlc":{"open":3.0,"high":5.6,"low":0.95,"close":5.3},"depth":{"buy":[{"quantity":1050,"price":5.25,"orders":1},{"quantity":2100,"price":5.2,"orders":2},{"quantity":3150,"price":5.15,"orders":3},{"quantity":1050,"price":5.1,"orders":1},{"quantity":5250,"price":5.05,"orders":3}],"sell":[{"quantity":4200,"price":5.35,"orders":4},{"quantity":4200,"price":5.4,"orders":4},{"quantity":3150,"price":5.45,"orders":3},{"quantity":2100,"price":5.5,"orders":2},{"quantity":2100,"price":5.55,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|75114","symbol":"COALINDIA25APR395CE","last_price":5.3,"volume":1303050,"average_price":3.47,"oi":619500.0,"net_change":0.25,"total_buy_quantity":457800.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1744019968054","oi_day_high":628950.0,"oi_day_low":567000.0},"NSE_FO:HAL25APR4150CE":{"ohlc":{"open":93.65,"high":137.05,"low":85.55,"close":134.65},"depth":{"buy":[{"quantity":300,"price":133.2,"orders":1},{"quantity":450,"price":133.15,"orders":1},{"quantity":150,"price":133.05,"orders":1},{"quantity":150,"price":132.6,"orders":1},{"quantity":150,"price":131.2,"orders":1}],"sell":[{"quantity":150,"price":134.9,"orders":1},{"quantity":150,"price":135.3,"orders":1},{"quantity":300,"price":137.35,"orders":1},{"quantity":150,"price":138.0,"orders":1},{"quantity":300,"price":139.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|85332","symbol":"HAL25APR4150CE","last_price":134.65,"volume":277050,"average_price":111.2,"oi":61650.0,"net_change":-68.0,"total_buy_quantity":27600.0,"total_sell_quantity":21300.0,"lower_circuit_limit":2.1,"upper_circuit_limit":394.7,"last_trade_time":"1744019995883","oi_day_high":103050.0,"oi_day_low":58200.0},"NSE_FO:IRFC25APR125PE":{"ohlc":{"open":9.0,"high":10.4,"low":6.45,"close":6.85},"depth":{"buy":[{"quantity":7050,"price":6.55,"orders":2},{"quantity":7050,"price":6.5,"orders":2},{"quantity":14100,"price":6.45,"orders":3},{"quantity":10575,"price":6.4,"orders":3},{"quantity":10575,"price":6.35,"orders":3}],"sell":[{"quantity":7050,"price":6.65,"orders":2},{"quantity":7050,"price":6.7,"orders":2},{"quantity":28200,"price":6.75,"orders":5},{"quantity":14100,"price":6.8,"orders":2},{"quantity":3525,"price":6.85,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|123474","symbol":"IRFC25APR125PE","last_price":6.85,"volume":2115000,"average_price":8.68,"oi":1656750.0,"net_change":1.95,"total_buy_quantity":264375.0,"total_sell_quantity":592200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1744019996348","oi_day_high":2153775.0,"oi_day_low":1625025.0},"NSE_FO:NATIONALUM25APR180PE":{"ohlc":{"open":41.45,"high":41.45,"low":32.35,"close":34.75},"depth":{"buy":[{"quantity":3750,"price":34.35,"orders":1},{"quantity":18750,"price":34.3,"orders":2},{"quantity":18750,"price":34.25,"orders":1},{"quantity":15000,"price":34.15,"orders":1},{"quantity":41250,"price":34.1,"orders":2}],"sell":[{"quantity":3750,"price":34.95,"orders":1},{"quantity":7500,"price":35.0,"orders":2},{"quantity":15000,"price":35.25,"orders":1},{"quantity":3750,"price":35.5,"orders":1},{"quantity":7500,"price":35.7,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|52773","symbol":"NATIONALUM25APR180PE","last_price":34.75,"volume":453750,"average_price":36.37,"oi":2388750.0,"net_change":11.85,"total_buy_quantity":352500.0,"total_sell_quantity":330000.0,"lower_circuit_limit":2.9,"upper_circuit_limit":54.45,"last_trade_time":"1744019755801","oi_day_high":2557500.0,"oi_day_low":2388750.0},"NSE_FO:ABCAPITAL25APR185CE":{"ohlc":{"open":3.55,"high":6.0,"low":2.35,"close":5.9},"depth":{"buy":[{"quantity":2700,"price":5.85,"orders":1},{"quantity":2700,"price":5.8,"orders":1},{"quantity":2700,"price":5.75,"orders":1},{"quantity":2700,"price":5.7,"orders":1},{"quantity":2700,"price":5.45,"orders":1}],"sell":[{"quantity":5400,"price":6.0,"orders":2},{"quantity":13500,"price":6.05,"orders":4},{"quantity":13500,"price":6.1,"orders":5},{"quantity":8100,"price":6.15,"orders":2},{"quantity":2700,"price":6.2,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|83774","symbol":"ABCAPITAL25APR185CE","last_price":5.9,"volume":1965600,"average_price":4.67,"oi":1514700.0,"net_change":-1.85,"total_buy_quantity":510300.0,"total_sell_quantity":405000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1744019986180","oi_day_high":1598400.0,"oi_day_low":1490400.0},"NSE_FO:TITAGARH25APR820CE":{"ohlc":{"open":15.0,"high":19.0,"low":6.75,"close":15.55},"depth":{"buy":[{"quantity":1250,"price":15.8,"orders":2},{"quantity":625,"price":15.7,"orders":1},{"quantity":625,"price":15.45,"orders":1},{"quantity":625,"price":15.4,"orders":1},{"quantity":625,"price":15.25,"orders":1}],"sell":[{"quantity":625,"price":16.35,"orders":1},{"quantity":625,"price":16.4,"orders":1},{"quantity":625,"price":16.5,"orders":1},{"quantity":625,"price":16.55,"orders":1},{"quantity":625,"price":16.85,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|133435","symbol":"TITAGARH25APR820CE","last_price":15.55,"volume":1716875,"average_price":11.45,"oi":1408750.0,"net_change":-10.1,"total_buy_quantity":241875.0,"total_sell_quantity":304375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.7,"last_trade_time":"1744019985512","oi_day_high":1575625.0,"oi_day_low":1300625.0},"NSE_FO:SHREECEM25APR30250CE":{"ohlc":{"open":1000.35,"high":1000.35,"low":1000.35,"close":1000.35},"depth":{"buy":[{"quantity":25,"price":500.05,"orders":1},{"quantity":25,"price":500.0,"orders":1},{"quantity":100,"price":50.4,"orders":1},{"quantity":25,"price":10.0,"orders":1},{"quantity":750,"price":2.5,"orders":1}],"sell":[{"quantity":25,"price":999.95,"orders":1},{"quantity":25,"price":1000.0,"orders":1},{"quantity":50,"price":1000.35,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-07T15:46:00.036+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":950.0,"total_sell_quantity":100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1822.2,"last_trade_time":"1743655879000","oi_day_high":750.0,"oi_day_low":750.0},"NSE_FO:GLENMARK25APR1520PE":{"ohlc":{"open":105.95,"high":107.55,"low":82.75,"close":99.9},"depth":{"buy":[{"quantity":975,"price":92.1,"orders":1},{"quantity":325,"price":92.05,"orders":1},{"quantity":975,"price":92.0,"orders":1},{"quantity":650,"price":91.95,"orders":1},{"quantity":16250,"price":64.65,"orders":1}],"sell":[{"quantity":650,"price":99.6,"orders":2},{"quantity":325,"price":99.65,"orders":1},{"quantity":650,"price":99.9,"orders":1},{"quantity":650,"price":99.95,"orders":1},{"quantity":975,"price":100.5,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|108324","symbol":"GLENMARK25APR1520PE","last_price":99.9,"volume":36075,"average_price":96.13,"oi":77675.0,"net_change":41.65,"total_buy_quantity":22100.0,"total_sell_quantity":25675.0,"lower_circuit_limit":10.8,"upper_circuit_limit":288.05,"last_trade_time":"1744019970217","oi_day_high":86125.0,"oi_day_low":77675.0},"NSE_FO:CAMS25APR3700CE":{"ohlc":{"open":2.0,"high":101.8,"low":2.0,"close":100.0},"depth":{"buy":[{"quantity":125,"price":98.75,"orders":1},{"quantity":125,"price":98.7,"orders":1},{"quantity":125,"price":98.3,"orders":1},{"quantity":125,"price":98.05,"orders":1},{"quantity":125,"price":97.85,"orders":1}],"sell":[{"quantity":125,"price":101.9,"orders":1},{"quantity":125,"price":101.95,"orders":1},{"quantity":250,"price":102.0,"orders":2},{"quantity":125,"price":102.7,"orders":1},{"quantity":125,"price":102.75,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|72528","symbol":"CAMS25APR3700CE","last_price":100.0,"volume":133250,"average_price":71.52,"oi":54500.0,"net_change":-14.35,"total_buy_quantity":37500.0,"total_sell_quantity":21875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":259.85,"last_trade_time":"1744019820105","oi_day_high":60250.0,"oi_day_low":48375.0},"NSE_FO:LUPIN25APR2020PE":{"ohlc":{"open":130.0,"high":130.0,"low":106.75,"close":120.0},"depth":{"buy":[{"quantity":425,"price":117.5,"orders":1},{"quantity":3825,"price":67.85,"orders":1},{"quantity":425,"price":35.55,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":425,"price":130.85,"orders":1},{"quantity":1275,"price":130.9,"orders":1},{"quantity":425,"price":130.95,"orders":1},{"quantity":425,"price":145.7,"orders":1},{"quantity":12750,"price":145.75,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|102838","symbol":"LUPIN25APR2020PE","last_price":120.0,"volume":35700,"average_price":118.69,"oi":34425.0,"net_change":34.45,"total_buy_quantity":4675.0,"total_sell_quantity":19125.0,"lower_circuit_limit":22.05,"upper_circuit_limit":377.6,"last_trade_time":"1744019984537","oi_day_high":37825.0,"oi_day_low":34425.0},"NSE_FO:INDUSINDBK25APR670PE":{"ohlc":{"open":41.45,"high":48.1,"low":26.75,"close":27.55},"depth":{"buy":[{"quantity":500,"price":27.05,"orders":1},{"quantity":1000,"price":27.0,"orders":2},{"quantity":500,"price":26.9,"orders":1},{"quantity":1000,"price":26.85,"orders":2},{"quantity":2000,"price":26.8,"orders":2}],"sell":[{"quantity":3500,"price":27.1,"orders":1},{"quantity":500,"price":27.15,"orders":1},{"quantity":2500,"price":27.2,"orders":2},{"quantity":1000,"price":27.25,"orders":2},{"quantity":1000,"price":27.3,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|42530","symbol":"INDUSINDBK25APR670PE","last_price":27.55,"volume":1120000,"average_price":32.71,"oi":409500.0,"net_change":4.55,"total_buy_quantity":139000.0,"total_sell_quantity":127000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.85,"last_trade_time":"1744019994250","oi_day_high":418000.0,"oi_day_low":331500.0},"NSE_FO:JSL25APR580PE":{"ohlc":{"open":64.0,"high":71.25,"low":60.0,"close":64.75},"depth":{"buy":[{"quantity":1550,"price":62.05,"orders":1},{"quantity":775,"price":62.0,"orders":1},{"quantity":775,"price":61.95,"orders":1},{"quantity":775,"price":61.9,"orders":1},{"quantity":1550,"price":60.5,"orders":1}],"sell":[{"quantity":775,"price":67.9,"orders":1},{"quantity":2325,"price":67.95,"orders":1},{"quantity":7750,"price":70.3,"orders":1},{"quantity":3875,"price":71.8,"orders":1},{"quantity":2325,"price":73.1,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|125022","symbol":"JSL25APR580PE","last_price":64.75,"volume":38750,"average_price":65.3,"oi":55800.0,"net_change":26.25,"total_buy_quantity":81375.0,"total_sell_quantity":64325.0,"lower_circuit_limit":11.8,"upper_circuit_limit":139.15,"last_trade_time":"1744018860427","oi_day_high":64325.0,"oi_day_low":55800.0},"NSE_FO:BRITANNIA25APR4850CE":{"ohlc":{"open":182.2,"high":281.9,"low":182.05,"close":281.85},"depth":{"buy":[{"quantity":200,"price":280.05,"orders":1},{"quantity":100,"price":277.15,"orders":1},{"quantity":100,"price":277.1,"orders":1},{"quantity":200,"price":270.95,"orders":1},{"quantity":300,"price":270.9,"orders":1}],"sell":[{"quantity":100,"price":283.9,"orders":1},{"quantity":200,"price":283.95,"orders":1},{"quantity":100,"price":287.15,"orders":1},{"quantity":300,"price":294.45,"orders":1},{"quantity":300,"price":298.1,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|71951","symbol":"BRITANNIA25APR4850CE","last_price":281.85,"volume":6600,"average_price":216.27,"oi":13200.0,"net_change":51.5,"total_buy_quantity":8200.0,"total_sell_quantity":5100.0,"lower_circuit_limit":69.2,"upper_circuit_limit":371.4,"last_trade_time":"1744019562994","oi_day_high":13500.0,"oi_day_low":12800.0},"NSE_FO:DIXON25APR13500PE":{"ohlc":{"open":1000.1,"high":1294.0,"low":858.4,"close":1058.0},"depth":{"buy":[{"quantity":50,"price":1051.55,"orders":1},{"quantity":50,"price":1050.0,"orders":1},{"quantity":100,"price":1045.55,"orders":1},{"quantity":100,"price":1042.05,"orders":1},{"quantity":50,"price":1042.0,"orders":1}],"sell":[{"quantity":50,"price":1062.05,"orders":1},{"quantity":50,"price":1066.4,"orders":1},{"quantity":100,"price":1070.95,"orders":1},{"quantity":100,"price":1074.8,"orders":1},{"quantity":50,"price":1074.85,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|104646","symbol":"DIXON25APR13500PE","last_price":1058.0,"volume":26900,"average_price":1084.43,"oi":48750.0,"net_change":350.7,"total_buy_quantity":5600.0,"total_sell_quantity":5350.0,"lower_circuit_limit":117.05,"upper_circuit_limit":2551.5,"last_trade_time":"1744019997636","oi_day_high":54750.0,"oi_day_low":48750.0},"NSE_FO:RELIANCE25APR1280PE":{"ohlc":{"open":150.0,"high":155.1,"low":112.7,"close":113.5},"depth":{"buy":[{"quantity":500,"price":111.7,"orders":1},{"quantity":500,"price":111.65,"orders":1},{"quantity":500,"price":111.1,"orders":1},{"quantity":500,"price":111.05,"orders":1},{"quantity":2000,"price":110.9,"orders":3}],"sell":[{"quantity":500,"price":112.95,"orders":1},{"quantity":500,"price":113.0,"orders":1},{"quantity":500,"price":113.8,"orders":1},{"quantity":1000,"price":113.85,"orders":2},{"quantity":500,"price":114.4,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|141564","symbol":"RELIANCE25APR1280PE","last_price":113.5,"volume":148500,"average_price":132.77,"oi":1266500.0,"net_change":36.1,"total_buy_quantity":74500.0,"total_sell_quantity":59000.0,"lower_circuit_limit":36.5,"upper_circuit_limit":211.8,"last_trade_time":"1744019989508","oi_day_high":1321000.0,"oi_day_low":1260500.0},"NSE_FO:INDHOTEL25APR790PE":{"ohlc":{"open":50.0,"high":65.8,"low":42.7,"close":52.95},"depth":{"buy":[{"quantity":1000,"price":49.6,"orders":1},{"quantity":1000,"price":49.55,"orders":1},{"quantity":1000,"price":49.5,"orders":1},{"quantity":3000,"price":48.95,"orders":1},{"quantity":3000,"price":48.25,"orders":1}],"sell":[{"quantity":2000,"price":51.4,"orders":2},{"quantity":2000,"price":51.45,"orders":2},{"quantity":1000,"price":51.55,"orders":1},{"quantity":1000,"price":51.85,"orders":1},{"quantity":4000,"price":52.05,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|93170","symbol":"INDHOTEL25APR790PE","last_price":52.95,"volume":177000,"average_price":53.32,"oi":202000.0,"net_change":34.45,"total_buy_quantity":53000.0,"total_sell_quantity":119000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.55,"last_trade_time":"1744019450887","oi_day_high":227000.0,"oi_day_low":200000.0},"NSE_FO:AMBUJACEM25APR545PE":{"ohlc":{"open":31.0,"high":41.4,"low":23.25,"close":32.25},"depth":{"buy":[{"quantity":900,"price":8.7,"orders":1},{"quantity":3600,"price":8.65,"orders":1},{"quantity":45000,"price":8.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1800,"price":24.7,"orders":2},{"quantity":900,"price":24.75,"orders":1},{"quantity":900,"price":24.85,"orders":1},{"quantity":900,"price":24.95,"orders":1},{"quantity":900,"price":25.25,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|65755","symbol":"AMBUJACEM25APR545PE","last_price":32.25,"volume":27000,"average_price":29.13,"oi":100800.0,"net_change":9.15,"total_buy_quantity":49500.0,"total_sell_quantity":65700.0,"lower_circuit_limit":2.65,"upper_circuit_limit":88.55,"last_trade_time":"1744008156948","oi_day_high":100800.0,"oi_day_low":87300.0},"NSE_FO:MANAPPURAM25APR235CE":{"ohlc":{"open":2.15,"high":4.8,"low":1.4,"close":1.95},"depth":{"buy":[{"quantity":3000,"price":1.9,"orders":1},{"quantity":6000,"price":1.85,"orders":2},{"quantity":6000,"price":1.8,"orders":2},{"quantity":12000,"price":1.75,"orders":4},{"quantity":3000,"price":1.7,"orders":1}],"sell":[{"quantity":9000,"price":2.0,"orders":2},{"quantity":12000,"price":2.05,"orders":4},{"quantity":6000,"price":2.1,"orders":2},{"quantity":9000,"price":2.15,"orders":3},{"quantity":6000,"price":2.2,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|131088","symbol":"MANAPPURAM25APR235CE","last_price":1.95,"volume":7281000,"average_price":2.35,"oi":3684000.0,"net_change":-3.15,"total_buy_quantity":711000.0,"total_sell_quantity":627000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1744019999673","oi_day_high":3801000.0,"oi_day_low":3255000.0},"NSE_FO:ADANIGREEN25APR960PE":{"ohlc":{"open":90.0,"high":113.45,"low":89.4,"close":95.15},"depth":{"buy":[{"quantity":375,"price":94.95,"orders":1},{"quantity":375,"price":94.35,"orders":1},{"quantity":375,"price":93.85,"orders":1},{"quantity":375,"price":93.45,"orders":1},{"quantity":375,"price":93.0,"orders":1}],"sell":[{"quantity":375,"price":96.75,"orders":1},{"quantity":375,"price":97.1,"orders":1},{"quantity":375,"price":97.6,"orders":1},{"quantity":375,"price":97.95,"orders":1},{"quantity":375,"price":98.35,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|86314","symbol":"ADANIGREEN25APR960PE","last_price":95.15,"volume":84375,"average_price":98.61,"oi":263625.0,"net_change":34.9,"total_buy_quantity":42375.0,"total_sell_quantity":41250.0,"lower_circuit_limit":4.5,"upper_circuit_limit":216.6,"last_trade_time":"1744019992242","oi_day_high":289875.0,"oi_day_low":263625.0},"NSE_FO:TVSMOTOR25APR2460PE":{"ohlc":{"open":170.0,"high":170.0,"low":125.05,"close":131.9},"depth":{"buy":[{"quantity":350,"price":128.1,"orders":1},{"quantity":350,"price":128.05,"orders":1},{"quantity":350,"price":127.85,"orders":1},{"quantity":1050,"price":125.0,"orders":1},{"quantity":350,"price":124.5,"orders":1}],"sell":[{"quantity":350,"price":130.6,"orders":1},{"quantity":350,"price":130.85,"orders":1},{"quantity":350,"price":132.45,"orders":1},{"quantity":350,"price":134.15,"orders":1},{"quantity":700,"price":134.2,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|136112","symbol":"TVSMOTOR25APR2460PE","last_price":131.9,"volume":98700,"average_price":144.12,"oi":75600.0,"net_change":68.8,"total_buy_quantity":30450.0,"total_sell_quantity":39550.0,"lower_circuit_limit":3.15,"upper_circuit_limit":406.7,"last_trade_time":"1744019980060","oi_day_high":85400.0,"oi_day_low":75600.0},"NSE_FO:HINDALCO25APR690PE":{"ohlc":{"open":129.0,"high":135.85,"low":122.2,"close":127.0},"depth":{"buy":[{"quantity":1400,"price":123.6,"orders":1},{"quantity":1400,"price":123.3,"orders":1},{"quantity":1400,"price":122.95,"orders":1},{"quantity":1400,"price":122.4,"orders":1},{"quantity":1400,"price":121.95,"orders":1}],"sell":[{"quantity":1400,"price":125.9,"orders":1},{"quantity":1400,"price":125.95,"orders":1},{"quantity":1400,"price":126.15,"orders":1},{"quantity":1400,"price":126.2,"orders":1},{"quantity":1400,"price":127.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|88459","symbol":"HINDALCO25APR690PE","last_price":127.0,"volume":28000,"average_price":127.71,"oi":490000.0,"net_change":39.1,"total_buy_quantity":67200.0,"total_sell_quantity":64400.0,"lower_circuit_limit":54.1,"upper_circuit_limit":175.85,"last_trade_time":"1744018590335","oi_day_high":491400.0,"oi_day_low":490000.0},"NSE_FO:SHRIRAMFIN25APR680PE":{"ohlc":{"open":57.2,"high":87.15,"low":57.15,"close":69.95},"depth":{"buy":[{"quantity":1500,"price":66.2,"orders":2},{"quantity":750,"price":66.15,"orders":1},{"quantity":2250,"price":65.5,"orders":1},{"quantity":37500,"price":55.15,"orders":1},{"quantity":1500,"price":40.0,"orders":2}],"sell":[{"quantity":750,"price":67.25,"orders":1},{"quantity":750,"price":67.3,"orders":1},{"quantity":1500,"price":68.65,"orders":1},{"quantity":2250,"price":69.6,"orders":1},{"quantity":1500,"price":69.65,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|144636","symbol":"SHRIRAMFIN25APR680PE","last_price":69.95,"volume":43500,"average_price":73.47,"oi":162750.0,"net_change":34.35,"total_buy_quantity":45000.0,"total_sell_quantity":54750.0,"lower_circuit_limit":8.25,"upper_circuit_limit":140.1,"last_trade_time":"1744019684187","oi_day_high":170250.0,"oi_day_low":161250.0},"NSE_FO:KPITTECH25APR1340CE":{"ohlc":{"open":2.8,"high":4.35,"low":0.7,"close":4.35},"depth":{"buy":[{"quantity":800,"price":3.7,"orders":2},{"quantity":1600,"price":3.65,"orders":3},{"quantity":1200,"price":3.6,"orders":3},{"quantity":800,"price":3.55,"orders":2},{"quantity":400,"price":3.5,"orders":1}],"sell":[{"quantity":400,"price":4.3,"orders":1},{"quantity":2000,"price":4.35,"orders":4},{"quantity":4000,"price":4.4,"orders":5},{"quantity":400,"price":4.45,"orders":1},{"quantity":1600,"price":4.5,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|100248","symbol":"KPITTECH25APR1340CE","last_price":4.35,"volume":54400,"average_price":2.6,"oi":85200.0,"net_change":0.6,"total_buy_quantity":162400.0,"total_sell_quantity":96000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1744019980649","oi_day_high":85600.0,"oi_day_low":79200.0},"NSE_FO:ABFRL25APR255CE":{"ohlc":{"open":5.8,"high":8.0,"low":3.9,"close":6.3},"depth":{"buy":[{"quantity":5200,"price":6.45,"orders":2},{"quantity":7800,"price":6.25,"orders":2},{"quantity":2600,"price":6.2,"orders":1},{"quantity":7800,"price":6.15,"orders":1},{"quantity":2600,"price":6.1,"orders":1}],"sell":[{"quantity":2600,"price":6.7,"orders":1},{"quantity":2600,"price":6.75,"orders":1},{"quantity":2600,"price":6.8,"orders":1},{"quantity":2600,"price":6.85,"orders":1},{"quantity":2600,"price":6.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|63984","symbol":"ABFRL25APR255CE","last_price":6.3,"volume":1648400,"average_price":5.62,"oi":390000.0,"net_change":-3.7,"total_buy_quantity":553800.0,"total_sell_quantity":338000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1744019942745","oi_day_high":395200.0,"oi_day_low":280800.0},"NSE_FO:RBLBANK25APR177.5PE":{"ohlc":{"open":12.4,"high":14.65,"low":11.75,"close":11.8},"depth":{"buy":[{"quantity":5000,"price":11.6,"orders":2},{"quantity":2500,"price":11.5,"orders":1},{"quantity":5000,"price":11.45,"orders":1},{"quantity":2500,"price":11.3,"orders":1},{"quantity":5000,"price":11.25,"orders":1}],"sell":[{"quantity":5000,"price":11.8,"orders":2},{"quantity":2500,"price":11.95,"orders":1},{"quantity":2500,"price":12.6,"orders":1},{"quantity":7500,"price":12.65,"orders":1},{"quantity":25000,"price":13.45,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|119298","symbol":"RBLBANK25APR177.5PE","last_price":11.8,"volume":130000,"average_price":12.55,"oi":247500.0,"net_change":4.6,"total_buy_quantity":317500.0,"total_sell_quantity":287500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1744019987584","oi_day_high":260000.0,"oi_day_low":237500.0},"NSE_FO:INDIGO25APR5150PE":{"ohlc":{"open":294.45,"high":468.8,"low":247.2,"close":256.15},"depth":{"buy":[{"quantity":150,"price":235.9,"orders":1},{"quantity":300,"price":235.85,"orders":2},{"quantity":150,"price":235.65,"orders":1},{"quantity":150,"price":235.6,"orders":1},{"quantity":450,"price":231.65,"orders":1}],"sell":[{"quantity":150,"price":251.3,"orders":1},{"quantity":150,"price":251.35,"orders":1},{"quantity":300,"price":253.75,"orders":1},{"quantity":450,"price":256.55,"orders":1},{"quantity":150,"price":260.45,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|93834","symbol":"INDIGO25APR5150PE","last_price":256.15,"volume":13800,"average_price":320.9,"oi":19800.0,"net_change":104.75,"total_buy_quantity":10050.0,"total_sell_quantity":13650.0,"lower_circuit_limit":7.25,"upper_circuit_limit":750.2,"last_trade_time":"1744018980133","oi_day_high":24150.0,"oi_day_low":19800.0},"NSE_FO:SBILIFE25APR1540CE":{"ohlc":{"open":10.05,"high":16.6,"low":4.6,"close":13.0},"depth":{"buy":[{"quantity":750,"price":13.0,"orders":2},{"quantity":1125,"price":12.75,"orders":1},{"quantity":375,"price":12.7,"orders":1},{"quantity":375,"price":12.65,"orders":1},{"quantity":375,"price":12.45,"orders":1}],"sell":[{"quantity":750,"price":13.55,"orders":2},{"quantity":375,"price":13.7,"orders":1},{"quantity":375,"price":13.75,"orders":1},{"quantity":2625,"price":13.85,"orders":2},{"quantity":375,"price":13.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|121211","symbol":"SBILIFE25APR1540CE","last_price":13.0,"volume":489375,"average_price":12.0,"oi":237750.0,"net_change":-7.95,"total_buy_quantity":226875.0,"total_sell_quantity":48750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.25,"last_trade_time":"1744019995029","oi_day_high":274875.0,"oi_day_low":237750.0},"NSE_FO:ICICIPRULI25APR590PE":{"ohlc":{"open":46.5,"high":57.1,"low":46.5,"close":57.1},"depth":{"buy":[{"quantity":5250,"price":52.85,"orders":1},{"quantity":750,"price":52.8,"orders":1},{"quantity":3000,"price":52.7,"orders":1},{"quantity":2250,"price":51.9,"orders":1},{"quantity":7500,"price":51.85,"orders":1}],"sell":[{"quantity":2250,"price":57.35,"orders":1},{"quantity":750,"price":57.4,"orders":1},{"quantity":3000,"price":57.55,"orders":1},{"quantity":7500,"price":58.4,"orders":1},{"quantity":3750,"price":60.7,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|91033","symbol":"ICICIPRULI25APR590PE","last_price":57.1,"volume":2250,"average_price":52.05,"oi":60000.0,"net_change":18.55,"total_buy_quantity":74250.0,"total_sell_quantity":64500.0,"lower_circuit_limit":17.7,"upper_circuit_limit":90.75,"last_trade_time":"1744013448739","oi_day_high":60750.0,"oi_day_low":60000.0},"NSE_FO:DALBHARAT25APR1820PE":{"ohlc":{"open":78.05,"high":90.0,"low":58.5,"close":78.05},"depth":{"buy":[{"quantity":275,"price":71.1,"orders":1},{"quantity":275,"price":71.05,"orders":1},{"quantity":825,"price":70.95,"orders":1},{"quantity":275,"price":70.8,"orders":1},{"quantity":825,"price":68.7,"orders":1}],"sell":[{"quantity":275,"price":77.9,"orders":1},{"quantity":550,"price":77.95,"orders":1},{"quantity":825,"price":83.35,"orders":1},{"quantity":3850,"price":85.3,"orders":1},{"quantity":2750,"price":90.2,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|78404","symbol":"DALBHARAT25APR1820PE","last_price":78.05,"volume":16775,"average_price":77.44,"oi":12375.0,"net_change":42.2,"total_buy_quantity":22000.0,"total_sell_quantity":22825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":255.0,"last_trade_time":"1744018761638","oi_day_high":19250.0,"oi_day_low":12375.0},"NSE_FO:ZYDUSLIFE25APR890PE":{"ohlc":{"open":64.7,"high":66.3,"low":52.25,"close":62.2},"depth":{"buy":[{"quantity":900,"price":58.5,"orders":1},{"quantity":1800,"price":58.45,"orders":1},{"quantity":900,"price":58.25,"orders":1},{"quantity":6300,"price":57.5,"orders":2},{"quantity":2700,"price":56.95,"orders":1}],"sell":[{"quantity":900,"price":61.15,"orders":1},{"quantity":900,"price":61.2,"orders":1},{"quantity":900,"price":61.3,"orders":1},{"quantity":900,"price":61.7,"orders":1},{"quantity":2700,"price":63.15,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|140822","symbol":"ZYDUSLIFE25APR890PE","last_price":62.2,"volume":16200,"average_price":60.83,"oi":130500.0,"net_change":24.15,"total_buy_quantity":90000.0,"total_sell_quantity":81000.0,"lower_circuit_limit":11.6,"upper_circuit_limit":155.9,"last_trade_time":"1744019414205","oi_day_high":132300.0,"oi_day_low":130500.0},"NSE_FO:IOC25APR130PE":{"ohlc":{"open":6.95,"high":7.75,"low":4.75,"close":5.95},"depth":{"buy":[{"quantity":9750,"price":5.85,"orders":2},{"quantity":14625,"price":5.8,"orders":3},{"quantity":34125,"price":5.75,"orders":5},{"quantity":9750,"price":5.7,"orders":2},{"quantity":4875,"price":5.6,"orders":1}],"sell":[{"quantity":4875,"price":5.95,"orders":1},{"quantity":14625,"price":6.0,"orders":3},{"quantity":43875,"price":6.05,"orders":6},{"quantity":14625,"price":6.1,"orders":3},{"quantity":19500,"price":6.15,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|121924","symbol":"IOC25APR130PE","last_price":5.95,"volume":7590375,"average_price":6.13,"oi":3661125.0,"net_change":2.45,"total_buy_quantity":653250.0,"total_sell_quantity":950625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1744019994767","oi_day_high":4411875.0,"oi_day_low":3583125.0},"NSE_FO:FEDERALBNK25APR197.5CE":{"ohlc":{"open":2.1,"high":4.35,"low":1.35,"close":3.3},"depth":{"buy":[{"quantity":5000,"price":3.3,"orders":1},{"quantity":30000,"price":3.25,"orders":4},{"quantity":30000,"price":3.2,"orders":4},{"quantity":25000,"price":3.15,"orders":4},{"quantity":5000,"price":3.1,"orders":1}],"sell":[{"quantity":20000,"price":3.35,"orders":3},{"quantity":20000,"price":3.4,"orders":4},{"quantity":20000,"price":3.45,"orders":4},{"quantity":25000,"price":3.5,"orders":3},{"quantity":10000,"price":3.55,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|82217","symbol":"FEDERALBNK25APR197.5CE","last_price":3.3,"volume":2330000,"average_price":3.37,"oi":1190000.0,"net_change":-0.35,"total_buy_quantity":985000.0,"total_sell_quantity":1040000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1744019987527","oi_day_high":1275000.0,"oi_day_low":1125000.0},"NSE_FO:ESCORTS25APR3300CE":{"ohlc":{"open":12.8,"high":41.35,"low":11.35,"close":40.1},"depth":{"buy":[{"quantity":300,"price":39.4,"orders":2},{"quantity":150,"price":38.45,"orders":1},{"quantity":150,"price":38.4,"orders":1},{"quantity":150,"price":38.35,"orders":1},{"quantity":150,"price":38.3,"orders":1}],"sell":[{"quantity":150,"price":40.5,"orders":1},{"quantity":150,"price":40.55,"orders":1},{"quantity":150,"price":42.25,"orders":1},{"quantity":150,"price":42.3,"orders":1},{"quantity":150,"price":43.7,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|106549","symbol":"ESCORTS25APR3300CE","last_price":40.1,"volume":52800,"average_price":28.84,"oi":68850.0,"net_change":-4.45,"total_buy_quantity":63900.0,"total_sell_quantity":31200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.25,"last_trade_time":"1744019755910","oi_day_high":78300.0,"oi_day_low":68700.0},"NSE_FO:IRFC25APR125CE":{"ohlc":{"open":4.2,"high":4.75,"low":1.1,"close":4.55},"depth":{"buy":[{"quantity":17625,"price":4.6,"orders":2},{"quantity":21150,"price":4.55,"orders":6},{"quantity":17625,"price":4.5,"orders":5},{"quantity":42300,"price":4.45,"orders":8},{"quantity":14100,"price":4.4,"orders":4}],"sell":[{"quantity":14100,"price":4.7,"orders":4},{"quantity":49350,"price":4.75,"orders":13},{"quantity":35250,"price":4.8,"orders":7},{"quantity":21150,"price":4.85,"orders":5},{"quantity":10575,"price":4.9,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|123472","symbol":"IRFC25APR125CE","last_price":4.55,"volume":5974875,"average_price":3.25,"oi":2929275.0,"net_change":0.35,"total_buy_quantity":1311300.0,"total_sell_quantity":807225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1744019996338","oi_day_high":2975100.0,"oi_day_low":2358225.0},"NSE_FO:SHREECEM25APR30250PE":{"ohlc":{"open":850.0,"high":1123.1,"low":850.0,"close":1107.45},"depth":{"buy":[{"quantity":25,"price":5.2,"orders":1},{"quantity":700,"price":5.15,"orders":1},{"quantity":725,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25,"price":1099.95,"orders":1},{"quantity":25,"price":1100.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|122194","symbol":"SHREECEM25APR30250PE","last_price":1107.45,"volume":525,"average_price":913.83,"oi":500.0,"net_change":587.45,"total_buy_quantity":1450.0,"total_sell_quantity":50.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2173.1,"last_trade_time":"1744014844056","oi_day_high":725.0,"oi_day_low":500.0},"NSE_FO:TATATECH25APR690CE":{"ohlc":{"open":3.4,"high":6.9,"low":1.3,"close":3.7},"depth":{"buy":[{"quantity":1400,"price":3.95,"orders":2},{"quantity":1400,"price":3.9,"orders":2},{"quantity":2800,"price":3.85,"orders":3},{"quantity":700,"price":3.8,"orders":1},{"quantity":700,"price":3.75,"orders":1}],"sell":[{"quantity":1400,"price":4.2,"orders":2},{"quantity":1400,"price":4.25,"orders":2},{"quantity":1400,"price":4.3,"orders":2},{"quantity":1400,"price":4.35,"orders":2},{"quantity":1400,"price":4.4,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|130623","symbol":"TATATECH25APR690CE","last_price":3.7,"volume":107100,"average_price":3.02,"oi":119000.0,"net_change":-1.85,"total_buy_quantity":450100.0,"total_sell_quantity":93800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1744019263199","oi_day_high":133700.0,"oi_day_low":117600.0},"NSE_FO:PATANJALI25APR1780CE":{"ohlc":{"open":52.8,"high":58.8,"low":39.3,"close":53.6},"depth":{"buy":[{"quantity":300,"price":43.25,"orders":1},{"quantity":900,"price":43.2,"orders":1},{"quantity":900,"price":43.0,"orders":1},{"quantity":900,"price":42.05,"orders":1},{"quantity":300,"price":42.0,"orders":1}],"sell":[{"quantity":300,"price":53.9,"orders":1},{"quantity":600,"price":53.95,"orders":1},{"quantity":600,"price":55.95,"orders":1},{"quantity":900,"price":58.0,"orders":1},{"quantity":3000,"price":61.15,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|113136","symbol":"PATANJALI25APR1780CE","last_price":53.6,"volume":26700,"average_price":50.53,"oi":16800.0,"net_change":-62.4,"total_buy_quantity":50400.0,"total_sell_quantity":13200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.55,"last_trade_time":"1744018806931","oi_day_high":16800.0,"oi_day_low":900.0},"NSE_FO:CIPLA25APR1480CE":{"ohlc":{"open":4.35,"high":13.0,"low":3.05,"close":10.5},"depth":{"buy":[{"quantity":650,"price":10.5,"orders":2},{"quantity":325,"price":10.45,"orders":1},{"quantity":325,"price":10.4,"orders":1},{"quantity":325,"price":10.35,"orders":1},{"quantity":650,"price":10.3,"orders":2}],"sell":[{"quantity":650,"price":10.65,"orders":2},{"quantity":325,"price":10.7,"orders":1},{"quantity":325,"price":10.75,"orders":1},{"quantity":975,"price":10.8,"orders":3},{"quantity":650,"price":10.85,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|99767","symbol":"CIPLA25APR1480CE","last_price":10.5,"volume":364325,"average_price":8.84,"oi":230425.0,"net_change":-2.05,"total_buy_quantity":345475.0,"total_sell_quantity":55575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1744019975580","oi_day_high":237900.0,"oi_day_low":204425.0},"NSE_FO:EICHERMOT25APR5300PE":{"ohlc":{"open":270.0,"high":315.95,"low":197.4,"close":263.0},"depth":{"buy":[{"quantity":175,"price":254.9,"orders":1},{"quantity":175,"price":254.85,"orders":1},{"quantity":525,"price":253.95,"orders":1},{"quantity":175,"price":253.85,"orders":1},{"quantity":525,"price":250.15,"orders":1}],"sell":[{"quantity":350,"price":260.2,"orders":2},{"quantity":525,"price":260.95,"orders":1},{"quantity":175,"price":261.85,"orders":1},{"quantity":525,"price":261.95,"orders":1},{"quantity":175,"price":262.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|106278","symbol":"EICHERMOT25APR5300PE","last_price":263.0,"volume":110775,"average_price":246.94,"oi":77700.0,"net_change":125.95,"total_buy_quantity":20300.0,"total_sell_quantity":23450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":598.3,"last_trade_time":"1744019911633","oi_day_high":104475.0,"oi_day_low":77700.0},"NSE_FO:MCX25APR5200CE":{"ohlc":{"open":23.45,"high":182.7,"low":23.45,"close":177.0},"depth":{"buy":[{"quantity":100,"price":177.35,"orders":1},{"quantity":100,"price":177.25,"orders":1},{"quantity":200,"price":177.05,"orders":1},{"quantity":100,"price":176.9,"orders":1},{"quantity":100,"price":176.6,"orders":1}],"sell":[{"quantity":100,"price":179.1,"orders":1},{"quantity":100,"price":179.15,"orders":1},{"quantity":100,"price":179.25,"orders":1},{"quantity":100,"price":179.3,"orders":1},{"quantity":100,"price":179.45,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|132018","symbol":"MCX25APR5200CE","last_price":177.0,"volume":168700,"average_price":114.78,"oi":57800.0,"net_change":41.55,"total_buy_quantity":32700.0,"total_sell_quantity":10000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":297.3,"last_trade_time":"1744019989470","oi_day_high":58600.0,"oi_day_low":48800.0},"NSE_FO:DEEPAKNTR25APR2000PE":{"ohlc":{"open":160.0,"high":201.95,"low":139.95,"close":176.9},"depth":{"buy":[{"quantity":600,"price":175.15,"orders":1},{"quantity":300,"price":175.1,"orders":1},{"quantity":300,"price":175.0,"orders":1},{"quantity":300,"price":170.7,"orders":1},{"quantity":900,"price":169.6,"orders":1}],"sell":[{"quantity":600,"price":181.05,"orders":1},{"quantity":300,"price":181.1,"orders":1},{"quantity":300,"price":181.2,"orders":1},{"quantity":900,"price":186.25,"orders":1},{"quantity":900,"price":186.3,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|103722","symbol":"DEEPAKNTR25APR2000PE","last_price":176.9,"volume":26100,"average_price":165.02,"oi":84600.0,"net_change":82.9,"total_buy_quantity":26700.0,"total_sell_quantity":38100.0,"lower_circuit_limit":15.7,"upper_circuit_limit":370.6,"last_trade_time":"1744019961140","oi_day_high":88800.0,"oi_day_low":84300.0},"NSE_FO:SOLARINDS25APR11000PE":{"ohlc":{"open":898.95,"high":899.0,"low":478.95,"close":523.1},"depth":{"buy":[{"quantity":75,"price":420.45,"orders":1},{"quantity":75,"price":380.0,"orders":1},{"quantity":2100,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":75,"price":494.75,"orders":1},{"quantity":75,"price":506.5,"orders":1},{"quantity":75,"price":506.55,"orders":1},{"quantity":75,"price":522.0,"orders":1},{"quantity":75,"price":545.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|149452","symbol":"SOLARINDS25APR11000PE","last_price":523.1,"volume":16575,"average_price":616.51,"oi":24975.0,"net_change":208.95,"total_buy_quantity":2250.0,"total_sell_quantity":2850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1577.1,"last_trade_time":"1744019959975","oi_day_high":26175.0,"oi_day_low":24975.0},"NSE_FO:HINDPETRO25APR360CE":{"ohlc":{"open":9.95,"high":20.4,"low":7.2,"close":12.05},"depth":{"buy":[{"quantity":4050,"price":12.0,"orders":1},{"quantity":2025,"price":11.95,"orders":1},{"quantity":2025,"price":11.9,"orders":1},{"quantity":4050,"price":11.85,"orders":2},{"quantity":4050,"price":11.8,"orders":2}],"sell":[{"quantity":4050,"price":12.1,"orders":1},{"quantity":2025,"price":12.15,"orders":1},{"quantity":2025,"price":12.2,"orders":1},{"quantity":4050,"price":12.25,"orders":2},{"quantity":4050,"price":12.3,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|115340","symbol":"HINDPETRO25APR360CE","last_price":12.05,"volume":12603600,"average_price":15.55,"oi":1372950.0,"net_change":-1.05,"total_buy_quantity":447525.0,"total_sell_quantity":398925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1744019999176","oi_day_high":1597725.0,"oi_day_low":1235250.0},"NSE_FO:GMRAIRPORT25APR76CE":{"ohlc":{"open":5.0,"high":8.2,"low":4.05,"close":7.65},"depth":{"buy":[{"quantity":5625,"price":7.6,"orders":1},{"quantity":5625,"price":7.55,"orders":1},{"quantity":5625,"price":7.15,"orders":1},{"quantity":281250,"price":4.45,"orders":1},{"quantity":5625,"price":4.1,"orders":1}],"sell":[{"quantity":5625,"price":7.95,"orders":1},{"quantity":5625,"price":8.0,"orders":1},{"quantity":281250,"price":9.95,"orders":1},{"quantity":50625,"price":12.5,"orders":1},{"quantity":16875,"price":12.55,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|108642","symbol":"GMRAIRPORT25APR76CE","last_price":7.65,"volume":1344375,"average_price":5.92,"oi":371250.0,"net_change":1.95,"total_buy_quantity":388125.0,"total_sell_quantity":382500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1744019300538","oi_day_high":427500.0,"oi_day_low":320625.0},"NSE_FO:ASIANPAINT25APR2340CE":{"ohlc":{"open":22.0,"high":65.3,"low":15.2,"close":62.5},"depth":{"buy":[{"quantity":200,"price":61.8,"orders":1},{"quantity":200,"price":61.25,"orders":1},{"quantity":200,"price":61.2,"orders":1},{"quantity":200,"price":61.15,"orders":1},{"quantity":200,"price":61.05,"orders":1}],"sell":[{"quantity":200,"price":62.35,"orders":1},{"quantity":200,"price":62.4,"orders":1},{"quantity":400,"price":62.5,"orders":2},{"quantity":600,"price":63.0,"orders":3},{"quantity":200,"price":63.45,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|67426","symbol":"ASIANPAINT25APR2340CE","last_price":62.5,"volume":1300800,"average_price":55.48,"oi":174400.0,"net_change":9.0,"total_buy_quantity":61400.0,"total_sell_quantity":33800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.6,"last_trade_time":"1744019992148","oi_day_high":215600.0,"oi_day_low":174400.0},"NSE_FO:ULTRACEMCO25APR11600CE":{"ohlc":{"open":90.05,"high":162.8,"low":69.85,"close":158.8},"depth":{"buy":[{"quantity":50,"price":158.3,"orders":1},{"quantity":50,"price":158.25,"orders":1},{"quantity":50,"price":158.0,"orders":1},{"quantity":50,"price":156.1,"orders":1},{"quantity":50,"price":156.05,"orders":1}],"sell":[{"quantity":50,"price":161.7,"orders":1},{"quantity":50,"price":161.75,"orders":1},{"quantity":50,"price":161.8,"orders":1},{"quantity":50,"price":162.95,"orders":1},{"quantity":50,"price":163.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|155965","symbol":"ULTRACEMCO25APR11600CE","last_price":158.8,"volume":232300,"average_price":115.99,"oi":61000.0,"net_change":-51.3,"total_buy_quantity":8600.0,"total_sell_quantity":9450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":461.9,"last_trade_time":"1744019994101","oi_day_high":74100.0,"oi_day_low":61000.0},"NSE_FO:IOC25APR130CE":{"ohlc":{"open":3.2,"high":4.9,"low":1.55,"close":4.1},"depth":{"buy":[{"quantity":9750,"price":4.15,"orders":2},{"quantity":87750,"price":4.1,"orders":8},{"quantity":34125,"price":4.05,"orders":6},{"quantity":68250,"price":4.0,"orders":10},{"quantity":48750,"price":3.95,"orders":6}],"sell":[{"quantity":19500,"price":4.2,"orders":3},{"quantity":43875,"price":4.25,"orders":6},{"quantity":48750,"price":4.3,"orders":8},{"quantity":14625,"price":4.35,"orders":3},{"quantity":9750,"price":4.4,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|121923","symbol":"IOC25APR130CE","last_price":4.1,"volume":26398125,"average_price":3.51,"oi":8765250.0,"net_change":0.2,"total_buy_quantity":4085250.0,"total_sell_quantity":1569750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1744019994139","oi_day_high":8765250.0,"oi_day_low":6074250.0},"NSE_FO:IRB25APR46PE":{"ohlc":{"open":3.9,"high":4.2,"low":3.45,"close":3.5},"depth":{"buy":[{"quantity":30750,"price":3.45,"orders":3},{"quantity":112750,"price":3.4,"orders":4},{"quantity":112750,"price":3.35,"orders":2},{"quantity":51250,"price":3.3,"orders":1},{"quantity":112750,"price":3.15,"orders":2}],"sell":[{"quantity":51250,"price":3.6,"orders":3},{"quantity":51250,"price":3.65,"orders":3},{"quantity":92250,"price":3.7,"orders":5},{"quantity":61500,"price":3.75,"orders":3},{"quantity":174250,"price":3.8,"orders":4}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|122247","symbol":"IRB25APR46PE","last_price":3.5,"volume":799500,"average_price":3.7,"oi":1199250.0,"net_change":1.55,"total_buy_quantity":1055750.0,"total_sell_quantity":1527250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1744019957429","oi_day_high":1701500.0,"oi_day_low":1199250.0},"NSE_FO:HINDUNILVR25APR2240PE":{"ohlc":{"open":87.2,"high":90.05,"low":36.0,"close":39.8},"depth":{"buy":[{"quantity":600,"price":38.9,"orders":2},{"quantity":300,"price":38.8,"orders":1},{"quantity":900,"price":38.75,"orders":3},{"quantity":300,"price":38.65,"orders":1},{"quantity":300,"price":38.5,"orders":1}],"sell":[{"quantity":300,"price":39.85,"orders":1},{"quantity":300,"price":39.9,"orders":1},{"quantity":300,"price":39.95,"orders":1},{"quantity":300,"price":40.0,"orders":1},{"quantity":900,"price":40.1,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|115725","symbol":"HINDUNILVR25APR2240PE","last_price":39.8,"volume":855000,"average_price":48.79,"oi":258600.0,"net_change":3.2,"total_buy_quantity":60000.0,"total_sell_quantity":74700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.15,"last_trade_time":"1744019991759","oi_day_high":266400.0,"oi_day_low":190500.0},"NSE_FO:APOLLOHOSP25APR6500CE":{"ohlc":{"open":249.7,"high":314.05,"low":204.5,"close":305.1},"depth":{"buy":[{"quantity":125,"price":292.75,"orders":1},{"quantity":125,"price":292.7,"orders":1},{"quantity":125,"price":284.0,"orders":1},{"quantity":1000,"price":261.05,"orders":1},{"quantity":125,"price":205.0,"orders":1}],"sell":[{"quantity":125,"price":314.85,"orders":1},{"quantity":125,"price":315.0,"orders":1},{"quantity":125,"price":325.0,"orders":1},{"quantity":1000,"price":333.25,"orders":1},{"quantity":625,"price":347.45,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|88295","symbol":"APOLLOHOSP25APR6500CE","last_price":305.1,"volume":26875,"average_price":268.87,"oi":22000.0,"net_change":12.75,"total_buy_quantity":3250.0,"total_sell_quantity":6875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":507.55,"last_trade_time":"1744019691688","oi_day_high":22250.0,"oi_day_low":18875.0},"NSE_FO:M&MFIN25APR290CE":{"ohlc":{"open":0.65,"high":1.85,"low":0.2,"close":1.8},"depth":{"buy":[{"quantity":8000,"price":1.75,"orders":3},{"quantity":8000,"price":1.7,"orders":2},{"quantity":10000,"price":1.65,"orders":3},{"quantity":8000,"price":1.6,"orders":3},{"quantity":8000,"price":1.55,"orders":3}],"sell":[{"quantity":12000,"price":1.8,"orders":1},{"quantity":4000,"price":1.85,"orders":2},{"quantity":8000,"price":1.9,"orders":3},{"quantity":22000,"price":1.95,"orders":6},{"quantity":20000,"price":2.0,"orders":5}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|130844","symbol":"M&MFIN25APR290CE","last_price":1.8,"volume":1586000,"average_price":1.32,"oi":1614000.0,"net_change":0.1,"total_buy_quantity":662000.0,"total_sell_quantity":472000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1744019600740","oi_day_high":1796000.0,"oi_day_low":1612000.0},"NSE_FO:BHARATFORG25APR1160CE":{"ohlc":{"open":1.05,"high":3.05,"low":0.45,"close":2.3},"depth":{"buy":[{"quantity":1000,"price":2.25,"orders":2},{"quantity":2000,"price":2.2,"orders":4},{"quantity":1500,"price":2.15,"orders":3},{"quantity":1000,"price":2.1,"orders":2},{"quantity":2000,"price":2.05,"orders":3}],"sell":[{"quantity":500,"price":2.4,"orders":1},{"quantity":2000,"price":2.45,"orders":4},{"quantity":2000,"price":2.5,"orders":4},{"quantity":1500,"price":2.55,"orders":3},{"quantity":1000,"price":2.6,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|95446","symbol":"BHARATFORG25APR1160CE","last_price":2.3,"volume":287000,"average_price":2.04,"oi":584000.0,"net_change":-1.75,"total_buy_quantity":417500.0,"total_sell_quantity":71000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1744019825137","oi_day_high":584500.0,"oi_day_low":566000.0},"NSE_FO:ABCAPITAL25APR185PE":{"ohlc":{"open":9.0,"high":13.7,"low":8.9,"close":9.75},"depth":{"buy":[{"quantity":2700,"price":9.65,"orders":1},{"quantity":5400,"price":9.6,"orders":2},{"quantity":5400,"price":9.55,"orders":2},{"quantity":2700,"price":9.5,"orders":1},{"quantity":10800,"price":9.45,"orders":3}],"sell":[{"quantity":2700,"price":9.85,"orders":1},{"quantity":2700,"price":9.9,"orders":1},{"quantity":2700,"price":9.95,"orders":1},{"quantity":2700,"price":10.0,"orders":1},{"quantity":2700,"price":10.05,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|83775","symbol":"ABCAPITAL25APR185PE","last_price":9.75,"volume":1474200,"average_price":10.92,"oi":1007100.0,"net_change":5.65,"total_buy_quantity":359100.0,"total_sell_quantity":202500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1744019989631","oi_day_high":1304100.0,"oi_day_low":990900.0},"NSE_FO:MRF25APR113500CE":{"ohlc":{"open":2150.0,"high":2150.0,"low":2150.0,"close":2150.0},"depth":{"buy":[{"quantity":5,"price":1044.95,"orders":1},{"quantity":15,"price":1044.9,"orders":1},{"quantity":20,"price":901.5,"orders":1},{"quantity":25,"price":874.65,"orders":1},{"quantity":200,"price":830.45,"orders":1}],"sell":[{"quantity":5,"price":2373.95,"orders":1},{"quantity":15,"price":2374.0,"orders":1},{"quantity":20,"price":2374.6,"orders":1},{"quantity":25,"price":2426.35,"orders":1},{"quantity":50,"price":2541.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|106519","symbol":"MRF25APR113500CE","last_price":2150.0,"volume":0,"average_price":0.0,"oi":90.0,"net_change":0.0,"total_buy_quantity":3280.0,"total_sell_quantity":185.0,"lower_circuit_limit":0.05,"upper_circuit_limit":4492.75,"last_trade_time":"1743758271000","oi_day_high":105.0,"oi_day_low":60.0},"NSE_FO:DIVISLAB25APR5850CE":{"ohlc":{"open":22.25,"high":39.9,"low":12.6,"close":34.2},"depth":{"buy":[{"quantity":100,"price":30.5,"orders":1},{"quantity":100,"price":30.45,"orders":1},{"quantity":100,"price":30.25,"orders":1},{"quantity":100,"price":27.75,"orders":1},{"quantity":3000,"price":27.7,"orders":1}],"sell":[{"quantity":100,"price":36.7,"orders":1},{"quantity":100,"price":36.75,"orders":1},{"quantity":100,"price":38.5,"orders":1},{"quantity":500,"price":38.55,"orders":1},{"quantity":100,"price":40.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|79466","symbol":"DIVISLAB25APR5850CE","last_price":34.2,"volume":17800,"average_price":29.11,"oi":27200.0,"net_change":-15.65,"total_buy_quantity":33200.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.7,"last_trade_time":"1744019911210","oi_day_high":29700.0,"oi_day_low":27200.0},"NSE_FO:BALKRISIND25APR2560PE":{"ohlc":{"open":172.95,"high":172.95,"low":172.95,"close":172.95},"depth":{"buy":[{"quantity":600,"price":287.25,"orders":1},{"quantity":300,"price":287.2,"orders":1},{"quantity":2100,"price":287.05,"orders":2},{"quantity":1500,"price":283.05,"orders":1},{"quantity":3000,"price":282.2,"orders":1}],"sell":[{"quantity":300,"price":306.05,"orders":1},{"quantity":1200,"price":306.75,"orders":1},{"quantity":3000,"price":313.15,"orders":1},{"quantity":3000,"price":313.2,"orders":1},{"quantity":1500,"price":317.8,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|93439","symbol":"BALKRISIND25APR2560PE","last_price":172.95,"volume":0,"average_price":0.0,"oi":16200.0,"net_change":0.0,"total_buy_quantity":19500.0,"total_sell_quantity":12300.0,"lower_circuit_limit":74.3,"upper_circuit_limit":580.55,"last_trade_time":"1743744715000","oi_day_high":16200.0,"oi_day_low":16200.0},"NSE_FO:CGPOWER25APR640CE":{"ohlc":{"open":1.7,"high":5.25,"low":1.25,"close":4.5},"depth":{"buy":[{"quantity":725,"price":4.4,"orders":1},{"quantity":1450,"price":4.35,"orders":2},{"quantity":2175,"price":4.3,"orders":3},{"quantity":5800,"price":4.25,"orders":3},{"quantity":1450,"price":4.2,"orders":2}],"sell":[{"quantity":725,"price":4.5,"orders":1},{"quantity":725,"price":4.55,"orders":1},{"quantity":725,"price":4.6,"orders":1},{"quantity":1450,"price":4.65,"orders":2},{"quantity":725,"price":4.7,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|99027","symbol":"CGPOWER25APR640CE","last_price":4.5,"volume":395850,"average_price":3.8,"oi":302325.0,"net_change":-0.8,"total_buy_quantity":294350.0,"total_sell_quantity":108750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1744019995104","oi_day_high":330600.0,"oi_day_low":293625.0},"NSE_FO:DIXON25APR13500CE":{"ohlc":{"open":104.0,"high":327.0,"low":104.0,"close":259.0},"depth":{"buy":[{"quantity":50,"price":259.15,"orders":1},{"quantity":50,"price":259.1,"orders":1},{"quantity":550,"price":259.0,"orders":4},{"quantity":100,"price":258.1,"orders":1},{"quantity":50,"price":258.05,"orders":1}],"sell":[{"quantity":50,"price":262.9,"orders":1},{"quantity":50,"price":262.95,"orders":1},{"quantity":100,"price":263.35,"orders":2},{"quantity":50,"price":264.05,"orders":1},{"quantity":50,"price":264.1,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|104645","symbol":"DIXON25APR13500CE","last_price":259.0,"volume":287300,"average_price":252.51,"oi":137550.0,"net_change":-102.7,"total_buy_quantity":15550.0,"total_sell_quantity":15450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":823.2,"last_trade_time":"1744019999769","oi_day_high":143100.0,"oi_day_low":126400.0},"NSE_FO:BANKINDIA25APR108CE":{"ohlc":{"open":3.3,"high":4.6,"low":2.65,"close":3.9},"depth":{"buy":[{"quantity":4825,"price":3.9,"orders":1},{"quantity":38600,"price":3.85,"orders":4},{"quantity":43425,"price":3.8,"orders":5},{"quantity":43425,"price":3.75,"orders":5},{"quantity":24125,"price":3.7,"orders":3}],"sell":[{"quantity":9650,"price":4.0,"orders":2},{"quantity":14475,"price":4.05,"orders":3},{"quantity":9650,"price":4.1,"orders":2},{"quantity":9650,"price":4.15,"orders":2},{"quantity":4825,"price":4.2,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|94460","symbol":"BANKINDIA25APR108CE","last_price":3.9,"volume":506625,"average_price":3.32,"oi":260550.0,"net_change":-1.75,"total_buy_quantity":1071150.0,"total_sell_quantity":685150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1744019991024","oi_day_high":308800.0,"oi_day_low":246075.0},"NSE_FO:SBICARD25APR870CE":{"ohlc":{"open":5.95,"high":9.6,"low":5.2,"close":7.5},"depth":{"buy":[{"quantity":800,"price":7.3,"orders":1},{"quantity":800,"price":7.25,"orders":1},{"quantity":1600,"price":7.2,"orders":2},{"quantity":800,"price":7.1,"orders":1},{"quantity":1600,"price":7.05,"orders":1}],"sell":[{"quantity":7200,"price":7.5,"orders":1},{"quantity":800,"price":7.6,"orders":1},{"quantity":800,"price":7.65,"orders":1},{"quantity":800,"price":7.75,"orders":1},{"quantity":800,"price":7.8,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|142233","symbol":"SBICARD25APR870CE","last_price":7.5,"volume":1039200,"average_price":6.77,"oi":705600.0,"net_change":-4.45,"total_buy_quantity":192000.0,"total_sell_quantity":134400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1744019990001","oi_day_high":712000.0,"oi_day_low":562400.0},"NSE_FO:ZOMATO25APR205CE":{"ohlc":{"open":6.45,"high":12.2,"low":4.8,"close":12.0},"depth":{"buy":[{"quantity":12000,"price":12.1,"orders":6},{"quantity":10000,"price":12.05,"orders":5},{"quantity":12000,"price":12.0,"orders":6},{"quantity":14000,"price":11.95,"orders":6},{"quantity":8000,"price":11.9,"orders":4}],"sell":[{"quantity":6000,"price":12.2,"orders":3},{"quantity":14000,"price":12.25,"orders":6},{"quantity":16000,"price":12.3,"orders":6},{"quantity":10000,"price":12.35,"orders":5},{"quantity":4000,"price":12.4,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|140593","symbol":"ZOMATO25APR205CE","last_price":12.0,"volume":12534000,"average_price":8.87,"oi":2086000.0,"net_change":1.8,"total_buy_quantity":446000.0,"total_sell_quantity":434000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1744019999917","oi_day_high":2740000.0,"oi_day_low":1906000.0},"NSE_FO:ICICIBANK25APR1340CE":{"ohlc":{"open":1.5,"high":23.6,"low":1.5,"close":16.45},"depth":{"buy":[{"quantity":2800,"price":16.1,"orders":3},{"quantity":1400,"price":16.05,"orders":2},{"quantity":2100,"price":16.0,"orders":3},{"quantity":5600,"price":15.95,"orders":7},{"quantity":2800,"price":15.9,"orders":4}],"sell":[{"quantity":2800,"price":16.25,"orders":4},{"quantity":3500,"price":16.3,"orders":5},{"quantity":3500,"price":16.35,"orders":5},{"quantity":4200,"price":16.4,"orders":5},{"quantity":2100,"price":16.45,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|116723","symbol":"ICICIBANK25APR1340CE","last_price":16.45,"volume":3192700,"average_price":15.51,"oi":1346800.0,"net_change":-9.25,"total_buy_quantity":356300.0,"total_sell_quantity":153300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.45,"last_trade_time":"1744019995861","oi_day_high":1374800.0,"oi_day_low":1228500.0},"NSE_FO:KPITTECH25APR1340PE":{"ohlc":{"open":144.55,"high":144.55,"low":144.55,"close":144.55},"depth":{"buy":[{"quantity":1600,"price":241.05,"orders":1},{"quantity":400,"price":241.0,"orders":1},{"quantity":16000,"price":238.55,"orders":1},{"quantity":800,"price":144.55,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1200,"price":279.05,"orders":1},{"quantity":16000,"price":279.1,"orders":1},{"quantity":2800,"price":288.2,"orders":2},{"quantity":2000,"price":288.7,"orders":1},{"quantity":4000,"price":289.75,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+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":18800.0,"total_sell_quantity":30000.0,"lower_circuit_limit":122.05,"upper_circuit_limit":432.3,"last_trade_time":"1743672544000","oi_day_high":24000.0,"oi_day_low":22400.0},"NSE_FO:RBLBANK25APR177.5CE":{"ohlc":{"open":3.15,"high":5.65,"low":2.55,"close":5.55},"depth":{"buy":[{"quantity":2500,"price":5.55,"orders":1},{"quantity":7500,"price":5.5,"orders":3},{"quantity":5000,"price":5.45,"orders":2},{"quantity":5000,"price":5.4,"orders":2},{"quantity":5000,"price":5.35,"orders":2}],"sell":[{"quantity":5000,"price":5.65,"orders":2},{"quantity":5000,"price":5.7,"orders":2},{"quantity":5000,"price":5.75,"orders":2},{"quantity":5000,"price":5.8,"orders":2},{"quantity":2500,"price":5.85,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|119297","symbol":"RBLBANK25APR177.5CE","last_price":5.55,"volume":437500,"average_price":3.84,"oi":310000.0,"net_change":-0.7,"total_buy_quantity":547500.0,"total_sell_quantity":470000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1744019987586","oi_day_high":322500.0,"oi_day_low":297500.0},"NSE_FO:HEROMOTOCO25APR3750CE":{"ohlc":{"open":11.75,"high":44.3,"low":11.1,"close":38.7},"depth":{"buy":[{"quantity":150,"price":33.55,"orders":1},{"quantity":150,"price":33.5,"orders":1},{"quantity":450,"price":31.25,"orders":1},{"quantity":4500,"price":31.2,"orders":1},{"quantity":450,"price":30.3,"orders":1}],"sell":[{"quantity":300,"price":39.5,"orders":2},{"quantity":450,"price":40.0,"orders":1},{"quantity":150,"price":40.05,"orders":1},{"quantity":450,"price":44.95,"orders":1},{"quantity":300,"price":45.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|87697","symbol":"HEROMOTOCO25APR3750CE","last_price":38.7,"volume":217650,"average_price":31.88,"oi":105300.0,"net_change":-14.4,"total_buy_quantity":38250.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.85,"last_trade_time":"1744019988904","oi_day_high":109950.0,"oi_day_low":99600.0},"NSE_FO:UNIONBANK25APR125CE":{"ohlc":{"open":1.15,"high":2.9,"low":1.0,"close":2.9},"depth":{"buy":[{"quantity":13275,"price":2.9,"orders":1},{"quantity":26550,"price":2.85,"orders":5},{"quantity":39825,"price":2.8,"orders":9},{"quantity":53100,"price":2.75,"orders":9},{"quantity":17700,"price":2.7,"orders":4}],"sell":[{"quantity":44250,"price":2.95,"orders":9},{"quantity":48675,"price":3.0,"orders":6},{"quantity":35400,"price":3.05,"orders":4},{"quantity":26550,"price":3.1,"orders":3},{"quantity":13275,"price":3.15,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|137707","symbol":"UNIONBANK25APR125CE","last_price":2.9,"volume":5624175,"average_price":2.08,"oi":2168250.0,"net_change":-0.25,"total_buy_quantity":1309800.0,"total_sell_quantity":1039875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1744019969562","oi_day_high":2743500.0,"oi_day_low":1951425.0},"NSE_FO:PETRONET25APR295CE":{"ohlc":{"open":2.25,"high":4.7,"low":2.05,"close":4.7},"depth":{"buy":[{"quantity":6000,"price":4.65,"orders":4},{"quantity":3000,"price":4.6,"orders":2},{"quantity":3000,"price":4.55,"orders":2},{"quantity":3000,"price":4.5,"orders":2},{"quantity":9000,"price":4.45,"orders":3}],"sell":[{"quantity":1500,"price":4.8,"orders":1},{"quantity":3000,"price":4.85,"orders":2},{"quantity":1500,"price":4.9,"orders":1},{"quantity":6000,"price":4.95,"orders":3},{"quantity":1500,"price":5.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|114494","symbol":"PETRONET25APR295CE","last_price":4.7,"volume":414000,"average_price":3.65,"oi":450000.0,"net_change":-0.25,"total_buy_quantity":429000.0,"total_sell_quantity":303000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1744019806421","oi_day_high":454500.0,"oi_day_low":373500.0},"NSE_FO:AXISBANK25APR1100CE":{"ohlc":{"open":18.35,"high":18.35,"low":3.35,"close":9.85},"depth":{"buy":[{"quantity":3125,"price":9.8,"orders":3},{"quantity":4375,"price":9.75,"orders":5},{"quantity":4375,"price":9.7,"orders":5},{"quantity":3125,"price":9.65,"orders":4},{"quantity":1875,"price":9.6,"orders":3}],"sell":[{"quantity":625,"price":9.95,"orders":1},{"quantity":1250,"price":10.0,"orders":1},{"quantity":1250,"price":10.05,"orders":1},{"quantity":1875,"price":10.1,"orders":2},{"quantity":2500,"price":10.15,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|91896","symbol":"AXISBANK25APR1100CE","last_price":9.85,"volume":6205000,"average_price":8.8,"oi":3452500.0,"net_change":-8.75,"total_buy_quantity":505625.0,"total_sell_quantity":171875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.45,"last_trade_time":"1744019999578","oi_day_high":3452500.0,"oi_day_low":2802500.0},"NSE_FO:RELIANCE25APR1280CE":{"ohlc":{"open":2.2,"high":4.75,"low":1.1,"close":4.55},"depth":{"buy":[{"quantity":500,"price":4.6,"orders":1},{"quantity":1000,"price":4.55,"orders":2},{"quantity":1000,"price":4.5,"orders":2},{"quantity":1500,"price":4.45,"orders":3},{"quantity":2000,"price":4.4,"orders":3}],"sell":[{"quantity":1500,"price":4.65,"orders":3},{"quantity":5000,"price":4.7,"orders":8},{"quantity":6000,"price":4.75,"orders":9},{"quantity":5500,"price":4.8,"orders":8},{"quantity":7000,"price":4.85,"orders":6}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|141563","symbol":"RELIANCE25APR1280CE","last_price":4.55,"volume":3553000,"average_price":3.26,"oi":5949500.0,"net_change":0.55,"total_buy_quantity":712000.0,"total_sell_quantity":179000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1744019989558","oi_day_high":6363000.0,"oi_day_low":5949500.0},"NSE_FO:ICICIPRULI25APR590CE":{"ohlc":{"open":4.15,"high":5.6,"low":2.65,"close":4.75},"depth":{"buy":[{"quantity":750,"price":4.65,"orders":1},{"quantity":2250,"price":4.6,"orders":3},{"quantity":750,"price":4.55,"orders":1},{"quantity":1500,"price":4.5,"orders":2},{"quantity":3000,"price":4.45,"orders":2}],"sell":[{"quantity":1500,"price":4.8,"orders":2},{"quantity":2250,"price":4.85,"orders":2},{"quantity":1500,"price":4.9,"orders":2},{"quantity":2250,"price":4.95,"orders":2},{"quantity":6750,"price":5.0,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|91032","symbol":"ICICIPRULI25APR590CE","last_price":4.75,"volume":172500,"average_price":4.4,"oi":142500.0,"net_change":-1.3,"total_buy_quantity":170250.0,"total_sell_quantity":195750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1744019964287","oi_day_high":144750.0,"oi_day_low":102000.0},"NSE_FO:DLF25APR690PE":{"ohlc":{"open":77.4,"high":89.5,"low":69.0,"close":82.9},"depth":{"buy":[{"quantity":825,"price":82.85,"orders":1},{"quantity":825,"price":82.8,"orders":1},{"quantity":825,"price":82.7,"orders":1},{"quantity":825,"price":82.3,"orders":1},{"quantity":825,"price":82.2,"orders":1}],"sell":[{"quantity":1650,"price":83.7,"orders":2},{"quantity":825,"price":83.9,"orders":1},{"quantity":825,"price":83.95,"orders":1},{"quantity":1650,"price":84.3,"orders":1},{"quantity":825,"price":84.35,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|80361","symbol":"DLF25APR690PE","last_price":82.9,"volume":104775,"average_price":80.65,"oi":589875.0,"net_change":39.95,"total_buy_quantity":78375.0,"total_sell_quantity":91575.0,"lower_circuit_limit":14.35,"upper_circuit_limit":125.9,"last_trade_time":"1744019971917","oi_day_high":621225.0,"oi_day_low":584100.0},"NSE_FO:HAL25APR4150PE":{"ohlc":{"open":291.95,"high":344.0,"low":196.3,"close":242.85},"depth":{"buy":[{"quantity":150,"price":237.95,"orders":1},{"quantity":150,"price":237.9,"orders":1},{"quantity":150,"price":236.9,"orders":1},{"quantity":150,"price":229.9,"orders":1},{"quantity":450,"price":229.85,"orders":1}],"sell":[{"quantity":300,"price":246.15,"orders":2},{"quantity":150,"price":247.0,"orders":1},{"quantity":150,"price":247.45,"orders":1},{"quantity":150,"price":247.85,"orders":1},{"quantity":150,"price":247.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|85347","symbol":"HAL25APR4150PE","last_price":242.85,"volume":317850,"average_price":264.42,"oi":138900.0,"net_change":136.7,"total_buy_quantity":12150.0,"total_sell_quantity":10800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":740.8,"last_trade_time":"1744019986115","oi_day_high":211350.0,"oi_day_low":138750.0},"NSE_FO:IIFL25APR335PE":{"ohlc":{"open":22.4,"high":25.25,"low":18.45,"close":18.45},"depth":{"buy":[{"quantity":7750,"price":8.75,"orders":2},{"quantity":1550,"price":8.7,"orders":1},{"quantity":77500,"price":4.45,"orders":1},{"quantity":3100,"price":0.15,"orders":2},{"quantity":1550,"price":0.1,"orders":1}],"sell":[{"quantity":6200,"price":27.35,"orders":1},{"quantity":1550,"price":27.4,"orders":1},{"quantity":77500,"price":27.6,"orders":1},{"quantity":1550,"price":27.8,"orders":1},{"quantity":4650,"price":28.15,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|92836","symbol":"IIFL25APR335PE","last_price":18.45,"volume":35650,"average_price":20.87,"oi":40300.0,"net_change":8.45,"total_buy_quantity":91450.0,"total_sell_quantity":136400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.1,"last_trade_time":"1744018826275","oi_day_high":46500.0,"oi_day_low":40300.0},"NSE_FO:JSWSTEEL25APR1060PE":{"ohlc":{"open":105.35,"high":151.5,"low":102.65,"close":128.0},"depth":{"buy":[{"quantity":675,"price":129.25,"orders":1},{"quantity":675,"price":129.2,"orders":1},{"quantity":675,"price":127.7,"orders":1},{"quantity":675,"price":126.85,"orders":1},{"quantity":675,"price":126.05,"orders":1}],"sell":[{"quantity":675,"price":130.4,"orders":1},{"quantity":675,"price":132.4,"orders":1},{"quantity":675,"price":135.2,"orders":1},{"quantity":6750,"price":135.25,"orders":1},{"quantity":20250,"price":148.55,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|125976","symbol":"JSWSTEEL25APR1060PE","last_price":128.0,"volume":82350,"average_price":122.64,"oi":148500.0,"net_change":72.2,"total_buy_quantity":58050.0,"total_sell_quantity":39150.0,"lower_circuit_limit":20.0,"upper_circuit_limit":216.25,"last_trade_time":"1744019714974","oi_day_high":178875.0,"oi_day_low":148500.0},"NSE_FO:MFSL25APR1140PE":{"ohlc":{"open":45.0,"high":55.0,"low":33.25,"close":49.45},"depth":{"buy":[{"quantity":1600,"price":41.45,"orders":2},{"quantity":800,"price":41.4,"orders":1},{"quantity":2400,"price":41.3,"orders":1},{"quantity":800,"price":41.25,"orders":1},{"quantity":2400,"price":41.2,"orders":1}],"sell":[{"quantity":800,"price":46.95,"orders":1},{"quantity":800,"price":47.0,"orders":1},{"quantity":800,"price":50.9,"orders":1},{"quantity":3200,"price":50.95,"orders":1},{"quantity":4000,"price":51.2,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|105344","symbol":"MFSL25APR1140PE","last_price":49.45,"volume":180800,"average_price":42.82,"oi":88000.0,"net_change":27.3,"total_buy_quantity":36000.0,"total_sell_quantity":40000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.25,"last_trade_time":"1744019912001","oi_day_high":91200.0,"oi_day_low":79200.0},"NSE_FO:BAJAJFINSV25APR2000PE":{"ohlc":{"open":157.65,"high":176.0,"low":120.9,"close":151.3},"depth":{"buy":[{"quantity":500,"price":147.4,"orders":1},{"quantity":500,"price":147.35,"orders":1},{"quantity":500,"price":146.6,"orders":1},{"quantity":500,"price":145.2,"orders":1},{"quantity":2000,"price":145.15,"orders":1}],"sell":[{"quantity":1000,"price":151.95,"orders":1},{"quantity":500,"price":154.15,"orders":1},{"quantity":500,"price":158.5,"orders":1},{"quantity":500,"price":159.2,"orders":1},{"quantity":500,"price":162.5,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|92634","symbol":"BAJAJFINSV25APR2000PE","last_price":151.3,"volume":94500,"average_price":164.85,"oi":168500.0,"net_change":51.7,"total_buy_quantity":39500.0,"total_sell_quantity":57000.0,"lower_circuit_limit":33.8,"upper_circuit_limit":275.55,"last_trade_time":"1744019995683","oi_day_high":178000.0,"oi_day_low":168500.0},"NSE_FO:ALKEM25APR4950PE":{"ohlc":{"open":280.0,"high":311.05,"low":273.9,"close":295.05},"depth":{"buy":[{"quantity":100,"price":279.6,"orders":1},{"quantity":200,"price":279.55,"orders":1},{"quantity":200,"price":273.05,"orders":1},{"quantity":400,"price":272.05,"orders":1},{"quantity":300,"price":269.85,"orders":1}],"sell":[{"quantity":600,"price":308.4,"orders":2},{"quantity":100,"price":308.45,"orders":1},{"quantity":400,"price":312.1,"orders":1},{"quantity":300,"price":313.7,"orders":1},{"quantity":500,"price":319.1,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|65245","symbol":"ALKEM25APR4950PE","last_price":295.05,"volume":1400,"average_price":295.03,"oi":19800.0,"net_change":79.9,"total_buy_quantity":11100.0,"total_sell_quantity":4500.0,"lower_circuit_limit":34.4,"upper_circuit_limit":595.35,"last_trade_time":"1744019627482","oi_day_high":19800.0,"oi_day_low":19700.0},"NSE_FO:BEL25APR300CE":{"ohlc":{"open":2.0,"high":2.8,"low":0.9,"close":2.65},"depth":{"buy":[{"quantity":42750,"price":2.75,"orders":9},{"quantity":79800,"price":2.7,"orders":16},{"quantity":71250,"price":2.65,"orders":11},{"quantity":79800,"price":2.6,"orders":10},{"quantity":25650,"price":2.55,"orders":7}],"sell":[{"quantity":28500,"price":2.8,"orders":1},{"quantity":37050,"price":2.85,"orders":10},{"quantity":65550,"price":2.9,"orders":12},{"quantity":42750,"price":2.95,"orders":9},{"quantity":74100,"price":3.0,"orders":15}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|94856","symbol":"BEL25APR300CE","last_price":2.65,"volume":13072950,"average_price":2.05,"oi":1.08243E7,"net_change":0.15,"total_buy_quantity":2576400.0,"total_sell_quantity":1254000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1744019997180","oi_day_high":1.23861E7,"oi_day_low":1.08243E7},"NSE_FO:BANKBARODA25APR230PE":{"ohlc":{"open":11.2,"high":12.8,"low":7.3,"close":7.7},"depth":{"buy":[{"quantity":5850,"price":7.65,"orders":2},{"quantity":11700,"price":7.6,"orders":4},{"quantity":11700,"price":7.55,"orders":4},{"quantity":17550,"price":7.5,"orders":4},{"quantity":2925,"price":7.45,"orders":1}],"sell":[{"quantity":8775,"price":7.75,"orders":3},{"quantity":32175,"price":7.8,"orders":7},{"quantity":17550,"price":7.85,"orders":6},{"quantity":11700,"price":7.9,"orders":4},{"quantity":23400,"price":7.95,"orders":4}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|94165","symbol":"BANKBARODA25APR230PE","last_price":7.7,"volume":7251075,"average_price":9.35,"oi":3036150.0,"net_change":3.6,"total_buy_quantity":538200.0,"total_sell_quantity":789750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1744019970500","oi_day_high":3144375.0,"oi_day_low":2828475.0},"NSE_FO:GODREJCP25APR1140CE":{"ohlc":{"open":45.0,"high":65.0,"low":43.2,"close":52.85},"depth":{"buy":[{"quantity":1000,"price":51.2,"orders":2},{"quantity":500,"price":51.15,"orders":1},{"quantity":500,"price":51.05,"orders":1},{"quantity":500,"price":51.0,"orders":1},{"quantity":500,"price":35.0,"orders":1}],"sell":[{"quantity":500,"price":63.3,"orders":1},{"quantity":1500,"price":63.35,"orders":1},{"quantity":500,"price":63.4,"orders":1},{"quantity":500,"price":64.0,"orders":1},{"quantity":500,"price":64.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|109359","symbol":"GODREJCP25APR1140CE","last_price":52.85,"volume":135500,"average_price":55.25,"oi":49500.0,"net_change":11.55,"total_buy_quantity":7500.0,"total_sell_quantity":4000.0,"lower_circuit_limit":5.0,"upper_circuit_limit":77.6,"last_trade_time":"1744019923234","oi_day_high":55500.0,"oi_day_low":38500.0},"NSE_FO:ABB25APR5500CE":{"ohlc":{"open":20.4,"high":56.65,"low":6.45,"close":49.4},"depth":{"buy":[{"quantity":125,"price":49.2,"orders":1},{"quantity":125,"price":49.0,"orders":1},{"quantity":250,"price":48.95,"orders":1},{"quantity":125,"price":48.9,"orders":1},{"quantity":250,"price":48.1,"orders":2}],"sell":[{"quantity":125,"price":49.95,"orders":1},{"quantity":125,"price":50.0,"orders":1},{"quantity":250,"price":50.45,"orders":2},{"quantity":2125,"price":50.5,"orders":2},{"quantity":125,"price":51.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|63521","symbol":"ABB25APR5500CE","last_price":49.4,"volume":253500,"average_price":40.5,"oi":158000.0,"net_change":1.95,"total_buy_quantity":40625.0,"total_sell_quantity":28250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.75,"last_trade_time":"1744019967948","oi_day_high":158125.0,"oi_day_low":147125.0},"NSE_FO:NMDC25APR69CE":{"ohlc":{"open":0.35,"high":0.7,"low":0.25,"close":0.7},"depth":{"buy":[{"quantity":40500,"price":0.7,"orders":2},{"quantity":229500,"price":0.65,"orders":8},{"quantity":216000,"price":0.6,"orders":7},{"quantity":202500,"price":0.55,"orders":6},{"quantity":135000,"price":0.5,"orders":6}],"sell":[{"quantity":94500,"price":0.75,"orders":6},{"quantity":67500,"price":0.8,"orders":3},{"quantity":94500,"price":0.85,"orders":5},{"quantity":54000,"price":0.9,"orders":4},{"quantity":81000,"price":0.95,"orders":4}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|53790","symbol":"NMDC25APR69CE","last_price":0.7,"volume":2902500,"average_price":0.59,"oi":3280500.0,"net_change":-0.35,"total_buy_quantity":5103000.0,"total_sell_quantity":1809000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1744019861403","oi_day_high":3294000.0,"oi_day_low":3051000.0},"NSE_FO:BAJAJ-AUTO25APR8000PE":{"ohlc":{"open":750.0,"high":808.2,"low":675.0,"close":701.3},"depth":{"buy":[{"quantity":75,"price":692.4,"orders":1},{"quantity":150,"price":692.35,"orders":2},{"quantity":150,"price":690.6,"orders":1},{"quantity":75,"price":690.55,"orders":1},{"quantity":75,"price":689.75,"orders":1}],"sell":[{"quantity":75,"price":702.7,"orders":1},{"quantity":75,"price":702.75,"orders":1},{"quantity":150,"price":704.8,"orders":1},{"quantity":75,"price":704.85,"orders":1},{"quantity":150,"price":713.25,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|92348","symbol":"BAJAJ-AUTO25APR8000PE","last_price":701.3,"volume":24000,"average_price":759.86,"oi":63150.0,"net_change":318.65,"total_buy_quantity":9150.0,"total_sell_quantity":9300.0,"lower_circuit_limit":113.1,"upper_circuit_limit":1185.65,"last_trade_time":"1744019988108","oi_day_high":65025.0,"oi_day_low":63000.0},"NSE_FO:CHOLAFIN25APR1540CE":{"ohlc":{"open":7.05,"high":13.05,"low":4.85,"close":9.1},"depth":{"buy":[{"quantity":625,"price":9.2,"orders":1},{"quantity":625,"price":9.15,"orders":1},{"quantity":1250,"price":9.1,"orders":1},{"quantity":3125,"price":8.85,"orders":1},{"quantity":6250,"price":8.7,"orders":3}],"sell":[{"quantity":1250,"price":9.5,"orders":2},{"quantity":1250,"price":9.7,"orders":1},{"quantity":625,"price":9.75,"orders":1},{"quantity":1250,"price":9.8,"orders":2},{"quantity":1875,"price":9.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|74429","symbol":"CHOLAFIN25APR1540CE","last_price":9.1,"volume":411250,"average_price":9.26,"oi":173750.0,"net_change":-6.25,"total_buy_quantity":307500.0,"total_sell_quantity":99375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.2,"last_trade_time":"1744019906381","oi_day_high":179375.0,"oi_day_low":137500.0},"NSE_FO:TATACOMM25APR1600PE":{"ohlc":{"open":96.95,"high":107.95,"low":77.65,"close":79.4},"depth":{"buy":[{"quantity":250,"price":77.15,"orders":1},{"quantity":250,"price":77.1,"orders":1},{"quantity":250,"price":76.65,"orders":1},{"quantity":250,"price":76.6,"orders":1},{"quantity":250,"price":72.65,"orders":1}],"sell":[{"quantity":250,"price":80.4,"orders":1},{"quantity":500,"price":80.45,"orders":2},{"quantity":250,"price":80.5,"orders":1},{"quantity":250,"price":80.55,"orders":1},{"quantity":250,"price":80.65,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|153932","symbol":"TATACOMM25APR1600PE","last_price":79.4,"volume":154250,"average_price":86.84,"oi":76500.0,"net_change":32.35,"total_buy_quantity":32250.0,"total_sell_quantity":36000.0,"lower_circuit_limit":4.55,"upper_circuit_limit":198.2,"last_trade_time":"1744019722064","oi_day_high":87000.0,"oi_day_low":74250.0},"NSE_FO:GRASIM25APR2620PE":{"ohlc":{"open":88.2,"high":159.0,"low":81.95,"close":123.1},"depth":{"buy":[{"quantity":250,"price":122.9,"orders":1},{"quantity":250,"price":122.85,"orders":1},{"quantity":500,"price":118.75,"orders":1},{"quantity":10000,"price":88.4,"orders":1},{"quantity":750,"price":74.85,"orders":1}],"sell":[{"quantity":250,"price":126.15,"orders":1},{"quantity":250,"price":126.2,"orders":1},{"quantity":10000,"price":155.0,"orders":1},{"quantity":2250,"price":191.8,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|84770","symbol":"GRASIM25APR2620PE","last_price":123.1,"volume":142250,"average_price":112.49,"oi":53500.0,"net_change":76.25,"total_buy_quantity":16500.0,"total_sell_quantity":12750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":197.2,"last_trade_time":"1744019993153","oi_day_high":71750.0,"oi_day_low":53500.0},"NSE_FO:HAVELLS25APR1520CE":{"ohlc":{"open":11.95,"high":24.0,"low":7.25,"close":23.85},"depth":{"buy":[{"quantity":1000,"price":24.45,"orders":2},{"quantity":500,"price":24.3,"orders":1},{"quantity":1000,"price":22.85,"orders":1},{"quantity":1500,"price":22.8,"orders":1},{"quantity":1000,"price":21.2,"orders":1}],"sell":[{"quantity":1000,"price":24.75,"orders":2},{"quantity":500,"price":25.0,"orders":1},{"quantity":1000,"price":25.8,"orders":1},{"quantity":2000,"price":25.85,"orders":1},{"quantity":500,"price":25.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|111062","symbol":"HAVELLS25APR1520CE","last_price":23.85,"volume":157000,"average_price":16.22,"oi":164500.0,"net_change":3.1,"total_buy_quantity":259000.0,"total_sell_quantity":88500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.15,"last_trade_time":"1744019795062","oi_day_high":178000.0,"oi_day_low":163500.0},"NSE_FO:TRENT25APR5400PE":{"ohlc":{"open":394.95,"high":926.55,"low":315.7,"close":704.45},"depth":{"buy":[{"quantity":100,"price":711.5,"orders":1},{"quantity":100,"price":711.45,"orders":1},{"quantity":300,"price":708.1,"orders":1},{"quantity":200,"price":708.05,"orders":1},{"quantity":100,"price":707.55,"orders":1}],"sell":[{"quantity":100,"price":716.0,"orders":1},{"quantity":100,"price":716.05,"orders":1},{"quantity":100,"price":716.75,"orders":1},{"quantity":300,"price":716.8,"orders":1},{"quantity":200,"price":718.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|155616","symbol":"TRENT25APR5400PE","last_price":704.45,"volume":90800,"average_price":594.83,"oi":119900.0,"net_change":605.3,"total_buy_quantity":23300.0,"total_sell_quantity":10200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1043.75,"last_trade_time":"1744019744359","oi_day_high":138000.0,"oi_day_low":119400.0},"NSE_FO:ADANIENT25APR2360CE":{"ohlc":{"open":25.2,"high":45.35,"low":23.0,"close":44.35},"depth":{"buy":[{"quantity":300,"price":44.05,"orders":1},{"quantity":600,"price":44.0,"orders":2},{"quantity":300,"price":43.15,"orders":1},{"quantity":300,"price":43.05,"orders":1},{"quantity":300,"price":40.95,"orders":1}],"sell":[{"quantity":300,"price":44.9,"orders":1},{"quantity":300,"price":44.95,"orders":1},{"quantity":300,"price":45.3,"orders":1},{"quantity":300,"price":45.35,"orders":1},{"quantity":300,"price":45.5,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|85817","symbol":"ADANIENT25APR2360CE","last_price":44.35,"volume":504900,"average_price":35.93,"oi":224400.0,"net_change":-17.7,"total_buy_quantity":102900.0,"total_sell_quantity":34200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.35,"last_trade_time":"1744019949236","oi_day_high":235800.0,"oi_day_low":192300.0},"NSE_FO:JSWENERGY25APR550PE":{"ohlc":{"open":68.0,"high":75.65,"low":63.65,"close":64.1},"depth":{"buy":[{"quantity":750,"price":61.0,"orders":1},{"quantity":750,"price":60.95,"orders":1},{"quantity":37500,"price":51.2,"orders":1},{"quantity":6750,"price":40.8,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1500,"price":62.7,"orders":2},{"quantity":750,"price":62.75,"orders":1},{"quantity":750,"price":62.85,"orders":1},{"quantity":750,"price":63.0,"orders":1},{"quantity":1500,"price":63.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|98519","symbol":"JSWENERGY25APR550PE","last_price":64.1,"volume":37500,"average_price":68.94,"oi":190500.0,"net_change":16.95,"total_buy_quantity":45750.0,"total_sell_quantity":60750.0,"lower_circuit_limit":15.85,"upper_circuit_limit":142.55,"last_trade_time":"1744019152611","oi_day_high":201000.0,"oi_day_low":190500.0},"NSE_FO:YESBANK25APR17CE":{"ohlc":{"open":0.35,"high":0.65,"low":0.35,"close":0.6},"depth":{"buy":[{"quantity":572000,"price":0.6,"orders":14},{"quantity":1872000,"price":0.55,"orders":27},{"quantity":3692000,"price":0.5,"orders":27},{"quantity":1664000,"price":0.45,"orders":15},{"quantity":2184000,"price":0.4,"orders":15}],"sell":[{"quantity":364000,"price":0.65,"orders":10},{"quantity":1586000,"price":0.7,"orders":9},{"quantity":936000,"price":0.75,"orders":8},{"quantity":286000,"price":0.8,"orders":4},{"quantity":182000,"price":0.85,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|140453","symbol":"YESBANK25APR17CE","last_price":0.6,"volume":44200000,"average_price":0.47,"oi":2.6208E7,"net_change":-0.05,"total_buy_quantity":3.718E7,"total_sell_quantity":4004000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1744019997734","oi_day_high":2.7508E7,"oi_day_low":2.5402E7},"NSE_FO:BHARTIARTL25APR1720PE":{"ohlc":{"open":30.0,"high":65.0,"low":15.2,"close":48.15},"depth":{"buy":[{"quantity":475,"price":47.55,"orders":1},{"quantity":475,"price":47.35,"orders":1},{"quantity":475,"price":47.3,"orders":1},{"quantity":475,"price":46.85,"orders":1},{"quantity":475,"price":46.8,"orders":1}],"sell":[{"quantity":475,"price":48.5,"orders":1},{"quantity":475,"price":48.55,"orders":1},{"quantity":950,"price":48.85,"orders":2},{"quantity":475,"price":49.1,"orders":1},{"quantity":950,"price":49.15,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|95656","symbol":"BHARTIARTL25APR1720PE","last_price":48.15,"volume":3539225,"average_price":39.01,"oi":409925.0,"net_change":30.1,"total_buy_quantity":114475.0,"total_sell_quantity":72675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.8,"last_trade_time":"1744019989947","oi_day_high":640775.0,"oi_day_low":392825.0},"NSE_FO:MGL25APR1360PE":{"ohlc":{"open":94.65,"high":114.8,"low":79.4,"close":80.6},"depth":{"buy":[{"quantity":400,"price":80.0,"orders":1},{"quantity":400,"price":79.95,"orders":1},{"quantity":1200,"price":79.8,"orders":2},{"quantity":800,"price":79.25,"orders":1},{"quantity":800,"price":79.2,"orders":1}],"sell":[{"quantity":400,"price":82.15,"orders":1},{"quantity":400,"price":82.2,"orders":1},{"quantity":800,"price":82.45,"orders":1},{"quantity":800,"price":85.0,"orders":1},{"quantity":400,"price":85.05,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|132482","symbol":"MGL25APR1360PE","last_price":80.6,"volume":175600,"average_price":97.37,"oi":96400.0,"net_change":23.9,"total_buy_quantity":50000.0,"total_sell_quantity":49200.0,"lower_circuit_limit":3.05,"upper_circuit_limit":199.8,"last_trade_time":"1744019961817","oi_day_high":136800.0,"oi_day_low":63200.0},"NSE_FO:TATAPOWER25APR385CE":{"ohlc":{"open":1.4,"high":4.35,"low":0.25,"close":4.35},"depth":{"buy":[{"quantity":8100,"price":4.25,"orders":6},{"quantity":9450,"price":4.2,"orders":6},{"quantity":8100,"price":4.15,"orders":5},{"quantity":6750,"price":4.1,"orders":4},{"quantity":6750,"price":4.05,"orders":4}],"sell":[{"quantity":6750,"price":4.35,"orders":4},{"quantity":12150,"price":4.4,"orders":7},{"quantity":8100,"price":4.45,"orders":5},{"quantity":1350,"price":4.5,"orders":1},{"quantity":1350,"price":4.55,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|128490","symbol":"TATAPOWER25APR385CE","last_price":4.35,"volume":2448900,"average_price":3.23,"oi":1413450.0,"net_change":-0.5,"total_buy_quantity":768150.0,"total_sell_quantity":337500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1744019989618","oi_day_high":1443150.0,"oi_day_low":1350000.0},"NSE_FO:PHOENIXLTD25APR1650CE":{"ohlc":{"open":9.35,"high":36.0,"low":9.35,"close":33.5},"depth":{"buy":[{"quantity":350,"price":32.1,"orders":1},{"quantity":350,"price":32.05,"orders":1},{"quantity":700,"price":31.05,"orders":1},{"quantity":350,"price":31.0,"orders":1},{"quantity":1400,"price":28.7,"orders":1}],"sell":[{"quantity":700,"price":34.05,"orders":2},{"quantity":350,"price":34.1,"orders":1},{"quantity":350,"price":34.35,"orders":1},{"quantity":700,"price":34.45,"orders":1},{"quantity":700,"price":42.15,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|115067","symbol":"PHOENIXLTD25APR1650CE","last_price":33.5,"volume":18550,"average_price":28.57,"oi":33950.0,"net_change":1.0,"total_buy_quantity":69650.0,"total_sell_quantity":31850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.0,"last_trade_time":"1744019985000","oi_day_high":35000.0,"oi_day_low":32900.0},"NSE_FO:SBIN25APR770PE":{"ohlc":{"open":32.0,"high":44.0,"low":24.3,"close":30.45},"depth":{"buy":[{"quantity":750,"price":30.3,"orders":1},{"quantity":750,"price":30.25,"orders":1},{"quantity":1500,"price":30.2,"orders":2},{"quantity":750,"price":30.15,"orders":1},{"quantity":1500,"price":30.1,"orders":2}],"sell":[{"quantity":750,"price":30.45,"orders":1},{"quantity":750,"price":30.5,"orders":1},{"quantity":1500,"price":30.55,"orders":2},{"quantity":750,"price":30.6,"orders":1},{"quantity":1500,"price":30.65,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|121730","symbol":"SBIN25APR770PE","last_price":30.45,"volume":3388500,"average_price":35.0,"oi":1687500.0,"net_change":15.25,"total_buy_quantity":111750.0,"total_sell_quantity":100500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.9,"last_trade_time":"1744019994852","oi_day_high":2117250.0,"oi_day_low":1687500.0},"NSE_FO:APLAPOLLO25APR1540CE":{"ohlc":{"open":20.0,"high":23.3,"low":12.4,"close":21.0},"depth":{"buy":[{"quantity":350,"price":23.2,"orders":1},{"quantity":700,"price":23.05,"orders":1},{"quantity":700,"price":22.05,"orders":1},{"quantity":350,"price":20.3,"orders":1},{"quantity":17500,"price":17.75,"orders":1}],"sell":[{"quantity":350,"price":27.3,"orders":1},{"quantity":7000,"price":27.35,"orders":1},{"quantity":1050,"price":35.05,"orders":1},{"quantity":1400,"price":36.0,"orders":1},{"quantity":1750,"price":36.65,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|66175","symbol":"APLAPOLLO25APR1540CE","last_price":21.0,"volume":105350,"average_price":16.77,"oi":47250.0,"net_change":-16.7,"total_buy_quantity":127400.0,"total_sell_quantity":43400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.0,"last_trade_time":"1744019486088","oi_day_high":55650.0,"oi_day_low":35000.0},"NSE_FO:AUBANK25APR550CE":{"ohlc":{"open":15.0,"high":21.75,"low":12.55,"close":18.25},"depth":{"buy":[{"quantity":1000,"price":17.8,"orders":1},{"quantity":1000,"price":17.65,"orders":1},{"quantity":1000,"price":17.6,"orders":1},{"quantity":1000,"price":17.5,"orders":1},{"quantity":1000,"price":16.05,"orders":1}],"sell":[{"quantity":2000,"price":18.25,"orders":2},{"quantity":1000,"price":18.3,"orders":1},{"quantity":3000,"price":18.5,"orders":2},{"quantity":1000,"price":18.55,"orders":1},{"quantity":1000,"price":19.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|91216","symbol":"AUBANK25APR550CE","last_price":18.25,"volume":1586000,"average_price":18.48,"oi":835000.0,"net_change":-0.1,"total_buy_quantity":197000.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.35,"last_trade_time":"1744019989176","oi_day_high":861000.0,"oi_day_low":806000.0},"NSE_FO:RAMCOCEM25APR880PE":{"ohlc":{"open":9.8,"high":14.2,"low":8.2,"close":13.0},"depth":{"buy":[{"quantity":850,"price":12.3,"orders":1},{"quantity":850,"price":12.25,"orders":1},{"quantity":850,"price":11.65,"orders":1},{"quantity":850,"price":11.6,"orders":1},{"quantity":850,"price":10.9,"orders":1}],"sell":[{"quantity":850,"price":14.5,"orders":1},{"quantity":850,"price":14.55,"orders":1},{"quantity":1700,"price":16.9,"orders":1},{"quantity":850,"price":16.95,"orders":1},{"quantity":25500,"price":19.5,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|140732","symbol":"RAMCOCEM25APR880PE","last_price":13.0,"volume":328950,"average_price":11.56,"oi":98600.0,"net_change":5.0,"total_buy_quantity":154700.0,"total_sell_quantity":96050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.0,"last_trade_time":"1744019678596","oi_day_high":145350.0,"oi_day_low":80750.0},"NSE_FO:NESTLEIND25APR2240PE":{"ohlc":{"open":54.8,"high":79.2,"low":45.5,"close":46.3},"depth":{"buy":[{"quantity":200,"price":45.35,"orders":1},{"quantity":200,"price":45.3,"orders":1},{"quantity":200,"price":45.05,"orders":1},{"quantity":200,"price":45.0,"orders":1},{"quantity":400,"price":44.85,"orders":1}],"sell":[{"quantity":200,"price":47.0,"orders":1},{"quantity":200,"price":47.05,"orders":1},{"quantity":200,"price":47.2,"orders":1},{"quantity":2000,"price":47.25,"orders":1},{"quantity":800,"price":47.45,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|134861","symbol":"NESTLEIND25APR2240PE","last_price":46.3,"volume":106600,"average_price":61.61,"oi":75000.0,"net_change":13.0,"total_buy_quantity":31000.0,"total_sell_quantity":37200.0,"lower_circuit_limit":1.7,"upper_circuit_limit":185.6,"last_trade_time":"1744019993461","oi_day_high":75000.0,"oi_day_low":68800.0},"NSE_FO:GAIL25APR182.5PE":{"ohlc":{"open":19.7,"high":20.95,"low":14.8,"close":15.05},"depth":{"buy":[{"quantity":4700,"price":14.8,"orders":2},{"quantity":2350,"price":14.75,"orders":1},{"quantity":2350,"price":14.7,"orders":1},{"quantity":7050,"price":14.65,"orders":2},{"quantity":2350,"price":14.6,"orders":1}],"sell":[{"quantity":4700,"price":15.0,"orders":2},{"quantity":2350,"price":15.05,"orders":1},{"quantity":4700,"price":15.1,"orders":2},{"quantity":2350,"price":15.2,"orders":1},{"quantity":7050,"price":15.45,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|82758","symbol":"GAIL25APR182.5PE","last_price":15.05,"volume":263200,"average_price":17.64,"oi":643900.0,"net_change":5.9,"total_buy_quantity":289050.0,"total_sell_quantity":206800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1744019998278","oi_day_high":695600.0,"oi_day_low":643900.0},"NSE_FO:TECHM25APR1420CE":{"ohlc":{"open":2.85,"high":11.0,"low":1.65,"close":10.1},"depth":{"buy":[{"quantity":600,"price":10.1,"orders":1},{"quantity":1200,"price":9.95,"orders":2},{"quantity":1800,"price":9.85,"orders":2},{"quantity":600,"price":9.75,"orders":1},{"quantity":1200,"price":9.65,"orders":1}],"sell":[{"quantity":1200,"price":10.3,"orders":2},{"quantity":2400,"price":10.35,"orders":4},{"quantity":1800,"price":10.4,"orders":3},{"quantity":1200,"price":10.45,"orders":2},{"quantity":600,"price":10.5,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|132074","symbol":"TECHM25APR1420CE","last_price":10.1,"volume":637200,"average_price":5.72,"oi":306600.0,"net_change":1.7,"total_buy_quantity":459600.0,"total_sell_quantity":105600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1744019894529","oi_day_high":366600.0,"oi_day_low":306600.0},"NSE_FO:COLPAL25APR2400PE":{"ohlc":{"open":98.0,"high":98.25,"low":69.3,"close":73.0},"depth":{"buy":[{"quantity":175,"price":73.2,"orders":1},{"quantity":875,"price":73.0,"orders":1},{"quantity":525,"price":71.45,"orders":1},{"quantity":175,"price":71.3,"orders":1},{"quantity":175,"price":71.25,"orders":1}],"sell":[{"quantity":175,"price":74.75,"orders":1},{"quantity":175,"price":75.5,"orders":1},{"quantity":175,"price":75.55,"orders":1},{"quantity":175,"price":76.4,"orders":1},{"quantity":175,"price":78.95,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|100774","symbol":"COLPAL25APR2400PE","last_price":73.0,"volume":89250,"average_price":81.43,"oi":90125.0,"net_change":25.5,"total_buy_quantity":36050.0,"total_sell_quantity":34300.0,"lower_circuit_limit":3.05,"upper_circuit_limit":215.6,"last_trade_time":"1744019984161","oi_day_high":111650.0,"oi_day_low":89250.0},"NSE_FO:ASHOKLEY25APR207.5CE":{"ohlc":{"open":2.35,"high":4.35,"low":2.35,"close":3.7},"depth":{"buy":[{"quantity":7500,"price":3.6,"orders":3},{"quantity":5000,"price":3.55,"orders":2},{"quantity":7500,"price":3.5,"orders":3},{"quantity":10000,"price":3.45,"orders":2},{"quantity":2500,"price":3.4,"orders":1}],"sell":[{"quantity":2500,"price":3.7,"orders":1},{"quantity":7500,"price":3.75,"orders":3},{"quantity":17500,"price":3.8,"orders":5},{"quantity":5000,"price":3.85,"orders":2},{"quantity":7500,"price":3.9,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|67144","symbol":"ASHOKLEY25APR207.5CE","last_price":3.7,"volume":1232500,"average_price":3.16,"oi":822500.0,"net_change":-1.25,"total_buy_quantity":557500.0,"total_sell_quantity":505000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1744019970864","oi_day_high":837500.0,"oi_day_low":762500.0},"NSE_FO:ITC25APR410PE":{"ohlc":{"open":7.55,"high":15.3,"low":7.55,"close":9.4},"depth":{"buy":[{"quantity":1600,"price":9.35,"orders":1},{"quantity":6400,"price":9.3,"orders":4},{"quantity":8000,"price":9.25,"orders":5},{"quantity":4800,"price":9.2,"orders":3},{"quantity":9600,"price":9.15,"orders":4}],"sell":[{"quantity":1600,"price":9.45,"orders":1},{"quantity":6400,"price":9.5,"orders":4},{"quantity":9600,"price":9.55,"orders":5},{"quantity":8000,"price":9.6,"orders":5},{"quantity":6400,"price":9.65,"orders":4}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|123805","symbol":"ITC25APR410PE","last_price":9.4,"volume":4966400,"average_price":11.44,"oi":2280000.0,"net_change":3.15,"total_buy_quantity":297600.0,"total_sell_quantity":304000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1744019994629","oi_day_high":2955200.0,"oi_day_low":2280000.0},"NSE_FO:POONAWALLA25APR340PE":{"ohlc":{"open":23.9,"high":23.9,"low":11.4,"close":13.1},"depth":{"buy":[{"quantity":2900,"price":12.85,"orders":2},{"quantity":1450,"price":12.65,"orders":1},{"quantity":4350,"price":12.6,"orders":2},{"quantity":4350,"price":12.45,"orders":1},{"quantity":4350,"price":12.4,"orders":1}],"sell":[{"quantity":4350,"price":13.2,"orders":3},{"quantity":1450,"price":13.7,"orders":1},{"quantity":5800,"price":13.75,"orders":2},{"quantity":2900,"price":14.7,"orders":1},{"quantity":10150,"price":14.75,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|140048","symbol":"POONAWALLA25APR340PE","last_price":13.1,"volume":838100,"average_price":15.63,"oi":288550.0,"net_change":4.05,"total_buy_quantity":345100.0,"total_sell_quantity":287100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.85,"last_trade_time":"1744019799541","oi_day_high":292900.0,"oi_day_low":259550.0},"NSE_FO:TORNTPOWER25APR1500CE":{"ohlc":{"open":52.3,"high":69.15,"low":46.0,"close":66.1},"depth":{"buy":[{"quantity":375,"price":64.75,"orders":1},{"quantity":375,"price":64.7,"orders":1},{"quantity":375,"price":64.0,"orders":1},{"quantity":375,"price":61.65,"orders":1},{"quantity":4125,"price":60.5,"orders":1}],"sell":[{"quantity":375,"price":69.8,"orders":1},{"quantity":1500,"price":69.95,"orders":2},{"quantity":375,"price":70.0,"orders":1},{"quantity":1125,"price":73.05,"orders":1},{"quantity":3750,"price":73.1,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|134963","symbol":"TORNTPOWER25APR1500CE","last_price":66.1,"volume":40875,"average_price":59.11,"oi":40125.0,"net_change":-8.9,"total_buy_quantity":48375.0,"total_sell_quantity":31875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.25,"last_trade_time":"1744019983535","oi_day_high":40125.0,"oi_day_low":20625.0},"NSE_FO:MAXHEALTH25APR1120PE":{"ohlc":{"open":45.0,"high":68.8,"low":43.1,"close":60.2},"depth":{"buy":[{"quantity":525,"price":55.75,"orders":1},{"quantity":525,"price":55.7,"orders":1},{"quantity":525,"price":55.3,"orders":1},{"quantity":525,"price":53.7,"orders":1},{"quantity":4725,"price":50.9,"orders":1}],"sell":[{"quantity":525,"price":59.2,"orders":1},{"quantity":525,"price":59.25,"orders":1},{"quantity":525,"price":59.7,"orders":1},{"quantity":525,"price":61.75,"orders":1},{"quantity":525,"price":62.85,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|131822","symbol":"MAXHEALTH25APR1120PE","last_price":60.2,"volume":299250,"average_price":56.39,"oi":147000.0,"net_change":34.15,"total_buy_quantity":24675.0,"total_sell_quantity":12075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.55,"last_trade_time":"1744019827608","oi_day_high":151725.0,"oi_day_low":146475.0},"NSE_FO:ATGL25APR620PE":{"ohlc":{"open":43.8,"high":43.8,"low":43.8,"close":43.8},"depth":{"buy":[{"quantity":3100,"price":53.2,"orders":1},{"quantity":775,"price":53.15,"orders":1},{"quantity":7750,"price":52.9,"orders":1},{"quantity":3100,"price":45.0,"orders":1},{"quantity":38750,"price":42.65,"orders":1}],"sell":[{"quantity":3875,"price":61.4,"orders":3},{"quantity":775,"price":61.45,"orders":1},{"quantity":38750,"price":67.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|90742","symbol":"ATGL25APR620PE","last_price":43.8,"volume":0,"average_price":0.0,"oi":37975.0,"net_change":0.0,"total_buy_quantity":60450.0,"total_sell_quantity":43400.0,"lower_circuit_limit":9.85,"upper_circuit_limit":141.05,"last_trade_time":"1743759004000","oi_day_high":41850.0,"oi_day_low":36425.0},"NSE_FO:PIDILITIND25APR2860PE":{"ohlc":{"open":80.0,"high":107.1,"low":65.15,"close":79.75},"depth":{"buy":[{"quantity":250,"price":77.2,"orders":1},{"quantity":250,"price":76.9,"orders":1},{"quantity":500,"price":76.05,"orders":1},{"quantity":250,"price":73.35,"orders":1},{"quantity":250,"price":73.3,"orders":1}],"sell":[{"quantity":250,"price":78.9,"orders":1},{"quantity":250,"price":78.95,"orders":1},{"quantity":250,"price":83.5,"orders":1},{"quantity":750,"price":83.55,"orders":1},{"quantity":250,"price":88.4,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|115543","symbol":"PIDILITIND25APR2860PE","last_price":79.75,"volume":73000,"average_price":84.13,"oi":21750.0,"net_change":37.15,"total_buy_quantity":61500.0,"total_sell_quantity":23500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":175.8,"last_trade_time":"1744019995085","oi_day_high":26500.0,"oi_day_low":21750.0},"NSE_FO:TATACONSUM25APR970CE":{"ohlc":{"open":110.0,"high":110.0,"low":80.0,"close":81.4},"depth":{"buy":[{"quantity":1368,"price":85.8,"orders":1},{"quantity":456,"price":85.75,"orders":1},{"quantity":3192,"price":85.65,"orders":1},{"quantity":1824,"price":85.15,"orders":1},{"quantity":4560,"price":85.0,"orders":1}],"sell":[{"quantity":456,"price":93.4,"orders":1},{"quantity":1368,"price":93.45,"orders":1},{"quantity":1824,"price":93.75,"orders":1},{"quantity":2280,"price":94.95,"orders":1},{"quantity":4560,"price":95.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|127173","symbol":"TATACONSUM25APR970CE","last_price":81.4,"volume":1824,"average_price":90.93,"oi":55632.0,"net_change":-38.05,"total_buy_quantity":48792.0,"total_sell_quantity":42408.0,"lower_circuit_limit":10.5,"upper_circuit_limit":168.8,"last_trade_time":"1744009081905","oi_day_high":55632.0,"oi_day_low":55176.0},"NSE_FO:SUNPHARMA25APR1740CE":{"ohlc":{"open":8.0,"high":20.15,"low":5.05,"close":18.1},"depth":{"buy":[{"quantity":350,"price":17.65,"orders":1},{"quantity":1050,"price":17.6,"orders":3},{"quantity":2100,"price":17.55,"orders":3},{"quantity":700,"price":17.5,"orders":2},{"quantity":2100,"price":17.45,"orders":3}],"sell":[{"quantity":350,"price":18.1,"orders":1},{"quantity":350,"price":18.2,"orders":1},{"quantity":700,"price":18.25,"orders":2},{"quantity":700,"price":18.35,"orders":2},{"quantity":700,"price":18.4,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|125392","symbol":"SUNPHARMA25APR1740CE","last_price":18.1,"volume":851550,"average_price":14.17,"oi":1020250.0,"net_change":-5.8,"total_buy_quantity":401800.0,"total_sell_quantity":51100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.05,"last_trade_time":"1744019988644","oi_day_high":1045450.0,"oi_day_low":976850.0},"NSE_FO:VBL25APR540PE":{"ohlc":{"open":37.75,"high":48.65,"low":32.7,"close":32.85},"depth":{"buy":[{"quantity":875,"price":30.7,"orders":1},{"quantity":875,"price":30.45,"orders":1},{"quantity":875,"price":30.3,"orders":1},{"quantity":875,"price":29.95,"orders":1},{"quantity":875,"price":29.75,"orders":1}],"sell":[{"quantity":1750,"price":33.9,"orders":2},{"quantity":875,"price":33.95,"orders":1},{"quantity":875,"price":34.0,"orders":1},{"quantity":875,"price":34.45,"orders":1},{"quantity":875,"price":34.5,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|156474","symbol":"VBL25APR540PE","last_price":32.85,"volume":222250,"average_price":40.62,"oi":245875.0,"net_change":11.1,"total_buy_quantity":93625.0,"total_sell_quantity":110250.0,"lower_circuit_limit":1.75,"upper_circuit_limit":105.65,"last_trade_time":"1744019810319","oi_day_high":273000.0,"oi_day_low":242375.0},"NSE_FO:CROMPTON25APR355PE":{"ohlc":{"open":40.2,"high":40.2,"low":27.6,"close":27.65},"depth":{"buy":[{"quantity":7200,"price":25.1,"orders":1},{"quantity":1800,"price":25.05,"orders":1},{"quantity":1800,"price":25.0,"orders":1},{"quantity":9000,"price":24.65,"orders":1},{"quantity":12600,"price":24.45,"orders":2}],"sell":[{"quantity":1800,"price":26.6,"orders":1},{"quantity":1800,"price":27.05,"orders":1},{"quantity":5400,"price":27.5,"orders":1},{"quantity":7200,"price":27.75,"orders":1},{"quantity":18000,"price":28.25,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|76817","symbol":"CROMPTON25APR355PE","last_price":27.65,"volume":54000,"average_price":32.85,"oi":117000.0,"net_change":-0.6,"total_buy_quantity":151200.0,"total_sell_quantity":144000.0,"lower_circuit_limit":6.4,"upper_circuit_limit":73.85,"last_trade_time":"1744018983753","oi_day_high":127800.0,"oi_day_low":117000.0},"NSE_FO:BPCL25APR275CE":{"ohlc":{"open":4.3,"high":13.35,"low":3.75,"close":12.55},"depth":{"buy":[{"quantity":1800,"price":12.45,"orders":1},{"quantity":3600,"price":12.4,"orders":2},{"quantity":5400,"price":12.35,"orders":3},{"quantity":7200,"price":12.3,"orders":4},{"quantity":1800,"price":12.25,"orders":1}],"sell":[{"quantity":1800,"price":12.55,"orders":1},{"quantity":1800,"price":12.6,"orders":1},{"quantity":3600,"price":12.65,"orders":2},{"quantity":5400,"price":12.7,"orders":3},{"quantity":5400,"price":12.75,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|71846","symbol":"BPCL25APR275CE","last_price":12.55,"volume":6751800,"average_price":10.01,"oi":1000800.0,"net_change":1.3,"total_buy_quantity":464400.0,"total_sell_quantity":430200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1744019999857","oi_day_high":1051200.0,"oi_day_low":743400.0},"NSE_FO:VEDL25APR470CE":{"ohlc":{"open":0.75,"high":1.2,"low":0.15,"close":1.1},"depth":{"buy":[{"quantity":3450,"price":1.1,"orders":1},{"quantity":12650,"price":1.05,"orders":6},{"quantity":17250,"price":1.0,"orders":7},{"quantity":11500,"price":0.95,"orders":6},{"quantity":13800,"price":0.9,"orders":6}],"sell":[{"quantity":5750,"price":1.15,"orders":4},{"quantity":19550,"price":1.2,"orders":6},{"quantity":16100,"price":1.25,"orders":6},{"quantity":14950,"price":1.3,"orders":6},{"quantity":6900,"price":1.35,"orders":5}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|139727","symbol":"VEDL25APR470CE","last_price":1.1,"volume":2061950,"average_price":0.87,"oi":4290650.0,"net_change":-0.2,"total_buy_quantity":937250.0,"total_sell_quantity":290950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1744019967168","oi_day_high":4411400.0,"oi_day_low":4123900.0},"NSE_FO:KEI25APR2900CE":{"ohlc":{"open":11.95,"high":26.0,"low":7.9,"close":24.0},"depth":{"buy":[{"quantity":150,"price":23.4,"orders":1},{"quantity":150,"price":23.35,"orders":1},{"quantity":2400,"price":23.3,"orders":2},{"quantity":150,"price":23.25,"orders":1},{"quantity":150,"price":18.8,"orders":1}],"sell":[{"quantity":150,"price":26.8,"orders":1},{"quantity":750,"price":26.85,"orders":1},{"quantity":150,"price":26.95,"orders":1},{"quantity":1050,"price":27.0,"orders":2},{"quantity":1500,"price":27.9,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|99609","symbol":"KEI25APR2900CE","last_price":24.0,"volume":237000,"average_price":17.59,"oi":241050.0,"net_change":-4.7,"total_buy_quantity":51900.0,"total_sell_quantity":42900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.4,"last_trade_time":"1744019999470","oi_day_high":241350.0,"oi_day_low":222300.0},"NSE_FO:IREDA25APR162.5CE":{"ohlc":{"open":1.5,"high":3.0,"low":0.75,"close":3.0},"depth":{"buy":[{"quantity":8700,"price":2.9,"orders":3},{"quantity":8700,"price":2.85,"orders":3},{"quantity":17400,"price":2.8,"orders":3},{"quantity":17400,"price":2.75,"orders":3},{"quantity":2900,"price":2.7,"orders":1}],"sell":[{"quantity":5800,"price":3.0,"orders":2},{"quantity":11600,"price":3.05,"orders":3},{"quantity":5800,"price":3.1,"orders":2},{"quantity":11600,"price":3.15,"orders":3},{"quantity":5800,"price":3.2,"orders":2}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|96307","symbol":"IREDA25APR162.5CE","last_price":3.0,"volume":426300,"average_price":2.06,"oi":319000.0,"net_change":0.05,"total_buy_quantity":939600.0,"total_sell_quantity":580000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1744019976681","oi_day_high":371200.0,"oi_day_low":319000.0},"NSE_FO:M&M25APR2750PE":{"ohlc":{"open":262.0,"high":300.5,"low":243.7,"close":261.7},"depth":{"buy":[{"quantity":175,"price":261.85,"orders":1},{"quantity":175,"price":261.8,"orders":1},{"quantity":525,"price":256.25,"orders":1},{"quantity":175,"price":256.2,"orders":1},{"quantity":8750,"price":200.4,"orders":1}],"sell":[{"quantity":350,"price":264.45,"orders":2},{"quantity":175,"price":264.5,"orders":1},{"quantity":175,"price":264.55,"orders":1},{"quantity":525,"price":264.85,"orders":1},{"quantity":175,"price":266.55,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|103193","symbol":"M&M25APR2750PE","last_price":261.7,"volume":16800,"average_price":263.53,"oi":196175.0,"net_change":90.25,"total_buy_quantity":12600.0,"total_sell_quantity":13475.0,"lower_circuit_limit":61.4,"upper_circuit_limit":516.15,"last_trade_time":"1744019905347","oi_day_high":202300.0,"oi_day_low":196175.0},"NSE_FO:OBEROIRLTY25APR1640PE":{"ohlc":{"open":164.85,"high":183.75,"low":164.8,"close":167.65},"depth":{"buy":[{"quantity":700,"price":156.75,"orders":1},{"quantity":350,"price":156.7,"orders":1},{"quantity":350,"price":156.65,"orders":1},{"quantity":350,"price":156.6,"orders":1},{"quantity":1050,"price":155.3,"orders":1}],"sell":[{"quantity":700,"price":166.3,"orders":2},{"quantity":350,"price":167.95,"orders":1},{"quantity":1400,"price":169.4,"orders":1},{"quantity":3500,"price":172.3,"orders":1},{"quantity":3500,"price":173.55,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|135933","symbol":"OBEROIRLTY25APR1640PE","last_price":167.65,"volume":3500,"average_price":172.18,"oi":35350.0,"net_change":54.1,"total_buy_quantity":33600.0,"total_sell_quantity":27300.0,"lower_circuit_limit":41.4,"upper_circuit_limit":313.0,"last_trade_time":"1744019254271","oi_day_high":35350.0,"oi_day_low":33600.0},"NSE_FO:PAYTM25APR820CE":{"ohlc":{"open":16.4,"high":36.0,"low":12.15,"close":28.6},"depth":{"buy":[{"quantity":650,"price":27.9,"orders":1},{"quantity":650,"price":27.85,"orders":1},{"quantity":650,"price":27.8,"orders":1},{"quantity":650,"price":27.75,"orders":1},{"quantity":650,"price":27.7,"orders":1}],"sell":[{"quantity":1300,"price":28.5,"orders":2},{"quantity":650,"price":28.8,"orders":1},{"quantity":650,"price":28.95,"orders":1},{"quantity":650,"price":29.0,"orders":1},{"quantity":650,"price":29.45,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|113606","symbol":"PAYTM25APR820CE","last_price":28.6,"volume":1126450,"average_price":24.98,"oi":712400.0,"net_change":-5.75,"total_buy_quantity":256100.0,"total_sell_quantity":148200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.5,"last_trade_time":"1744019949686","oi_day_high":735800.0,"oi_day_low":665600.0},"NSE_FO:IDFCFIRSTB25APR57CE":{"ohlc":{"open":0.7,"high":2.45,"low":0.65,"close":2.2},"depth":{"buy":[{"quantity":97500,"price":2.15,"orders":8},{"quantity":112500,"price":2.1,"orders":8},{"quantity":127500,"price":2.05,"orders":8},{"quantity":112500,"price":2.0,"orders":4},{"quantity":82500,"price":1.95,"orders":6}],"sell":[{"quantity":127500,"price":2.25,"orders":15},{"quantity":75000,"price":2.3,"orders":7},{"quantity":52500,"price":2.35,"orders":6},{"quantity":22500,"price":2.4,"orders":3},{"quantity":37500,"price":2.45,"orders":4}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|91654","symbol":"IDFCFIRSTB25APR57CE","last_price":2.2,"volume":25867500,"average_price":1.93,"oi":1.10475E7,"net_change":-0.25,"total_buy_quantity":3982500.0,"total_sell_quantity":1642500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1744019977727","oi_day_high":1.28775E7,"oi_day_low":8385000.0},"NSE_FO:CONCOR25APR700PE":{"ohlc":{"open":48.95,"high":62.5,"low":41.65,"close":54.05},"depth":{"buy":[{"quantity":1000,"price":53.2,"orders":1},{"quantity":1000,"price":53.15,"orders":1},{"quantity":1000,"price":52.9,"orders":1},{"quantity":1000,"price":52.8,"orders":1},{"quantity":3000,"price":51.9,"orders":1}],"sell":[{"quantity":1000,"price":53.9,"orders":1},{"quantity":1000,"price":53.95,"orders":1},{"quantity":1000,"price":54.55,"orders":1},{"quantity":1000,"price":54.8,"orders":1},{"quantity":2000,"price":55.7,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|101327","symbol":"CONCOR25APR700PE","last_price":54.05,"volume":224000,"average_price":53.93,"oi":566000.0,"net_change":27.7,"total_buy_quantity":106000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":2.15,"upper_circuit_limit":110.7,"last_trade_time":"1744019952363","oi_day_high":579000.0,"oi_day_low":544000.0},"NSE_FO:ICICIGI25APR1800PE":{"ohlc":{"open":74.6,"high":99.3,"low":50.05,"close":81.8},"depth":{"buy":[{"quantity":250,"price":76.6,"orders":1},{"quantity":250,"price":76.55,"orders":1},{"quantity":250,"price":75.85,"orders":1},{"quantity":250,"price":74.6,"orders":1},{"quantity":1000,"price":74.55,"orders":1}],"sell":[{"quantity":250,"price":88.9,"orders":1},{"quantity":1000,"price":89.2,"orders":1},{"quantity":1750,"price":89.25,"orders":2},{"quantity":250,"price":89.3,"orders":1},{"quantity":1250,"price":89.35,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|117309","symbol":"ICICIGI25APR1800PE","last_price":81.8,"volume":106250,"average_price":71.72,"oi":104000.0,"net_change":46.3,"total_buy_quantity":16000.0,"total_sell_quantity":29500.0,"lower_circuit_limit":6.1,"upper_circuit_limit":174.3,"last_trade_time":"1744019926869","oi_day_high":117500.0,"oi_day_low":104000.0},"NSE_FO:INFY25APR1600PE":{"ohlc":{"open":267.45,"high":287.65,"low":200.0,"close":197.1},"depth":{"buy":[{"quantity":400,"price":198.3,"orders":1},{"quantity":400,"price":198.25,"orders":1},{"quantity":1200,"price":198.05,"orders":1},{"quantity":400,"price":198.0,"orders":1},{"quantity":1200,"price":197.45,"orders":1}],"sell":[{"quantity":400,"price":200.35,"orders":1},{"quantity":400,"price":200.4,"orders":1},{"quantity":400,"price":200.5,"orders":1},{"quantity":1200,"price":200.55,"orders":1},{"quantity":2400,"price":200.6,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|121238","symbol":"INFY25APR1600PE","last_price":197.1,"volume":161600,"average_price":232.63,"oi":554000.0,"net_change":49.6,"total_buy_quantity":47600.0,"total_sell_quantity":40400.0,"lower_circuit_limit":84.85,"upper_circuit_limit":336.15,"last_trade_time":"1744019974103","oi_day_high":642000.0,"oi_day_low":554000.0},"NSE_FO:HINDCOPPER25APR225CE":{"ohlc":{"open":1.05,"high":1.3,"low":0.3,"close":1.15},"depth":{"buy":[{"quantity":5300,"price":0.7,"orders":1},{"quantity":2650,"price":0.65,"orders":1},{"quantity":2650,"price":0.5,"orders":1},{"quantity":2650,"price":0.45,"orders":1},{"quantity":29150,"price":0.3,"orders":2}],"sell":[{"quantity":2650,"price":1.2,"orders":1},{"quantity":2650,"price":1.25,"orders":1},{"quantity":5300,"price":1.3,"orders":1},{"quantity":13250,"price":1.4,"orders":2},{"quantity":5300,"price":1.5,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|88695","symbol":"HINDCOPPER25APR225CE","last_price":1.15,"volume":318000,"average_price":0.7,"oi":1250800.0,"net_change":-1.2,"total_buy_quantity":201400.0,"total_sell_quantity":79500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1744019538660","oi_day_high":1566150.0,"oi_day_low":1250800.0},"NSE_FO:PERSISTENT25APR5600CE":{"ohlc":{"open":8.05,"high":26.85,"low":3.3,"close":25.45},"depth":{"buy":[{"quantity":200,"price":22.55,"orders":1},{"quantity":100,"price":22.3,"orders":1},{"quantity":200,"price":22.25,"orders":1},{"quantity":100,"price":22.0,"orders":1},{"quantity":100,"price":21.75,"orders":1}],"sell":[{"quantity":200,"price":23.95,"orders":1},{"quantity":100,"price":24.1,"orders":1},{"quantity":200,"price":24.25,"orders":1},{"quantity":200,"price":24.85,"orders":1},{"quantity":200,"price":25.15,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|137549","symbol":"PERSISTENT25APR5600CE","last_price":25.45,"volume":147700,"average_price":16.27,"oi":127500.0,"net_change":12.05,"total_buy_quantity":100000.0,"total_sell_quantity":3300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1744019953546","oi_day_high":146700.0,"oi_day_low":127500.0},"NSE_FO:MARUTI25APR11700PE":{"ohlc":{"open":589.8,"high":661.7,"low":476.05,"close":479.5},"depth":{"buy":[{"quantity":50,"price":477.15,"orders":1},{"quantity":50,"price":477.1,"orders":1},{"quantity":50,"price":476.1,"orders":1},{"quantity":50,"price":436.5,"orders":1},{"quantity":50,"price":436.45,"orders":1}],"sell":[{"quantity":50,"price":482.35,"orders":1},{"quantity":50,"price":482.6,"orders":1},{"quantity":100,"price":482.95,"orders":1},{"quantity":50,"price":483.0,"orders":1},{"quantity":100,"price":489.9,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|104249","symbol":"MARUTI25APR11700PE","last_price":479.5,"volume":11950,"average_price":555.19,"oi":23350.0,"net_change":136.85,"total_buy_quantity":4550.0,"total_sell_quantity":2300.0,"lower_circuit_limit":62.15,"upper_circuit_limit":1137.25,"last_trade_time":"1744019993033","oi_day_high":24900.0,"oi_day_low":22900.0},"NSE_FO:SIEMENS25APR5300CE":{"ohlc":null,"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":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|122989","symbol":"SIEMENS25APR5300CE","last_price":0.05,"volume":853275,"average_price":1.73,"oi":220350.0,"net_change":0.05,"total_buy_quantity":0.0,"total_sell_quantity":60300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1743760755099","oi_day_high":336000.0,"oi_day_low":220350.0},"NSE_FO:KOTAKBANK25APR2120PE":{"ohlc":{"open":80.35,"high":129.05,"low":57.5,"close":92.2},"depth":{"buy":[{"quantity":400,"price":91.5,"orders":1},{"quantity":400,"price":91.45,"orders":1},{"quantity":400,"price":91.4,"orders":1},{"quantity":400,"price":88.85,"orders":1},{"quantity":400,"price":88.8,"orders":1}],"sell":[{"quantity":400,"price":92.25,"orders":1},{"quantity":800,"price":92.9,"orders":1},{"quantity":400,"price":92.95,"orders":1},{"quantity":400,"price":93.0,"orders":1},{"quantity":400,"price":93.25,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|127237","symbol":"KOTAKBANK25APR2120PE","last_price":92.2,"volume":748000,"average_price":95.09,"oi":191600.0,"net_change":58.85,"total_buy_quantity":63600.0,"total_sell_quantity":50000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":214.25,"last_trade_time":"1744019997030","oi_day_high":319200.0,"oi_day_low":191600.0},"NSE_FO:IRCTC25APR720CE":{"ohlc":{"open":6.9,"high":15.85,"low":5.2,"close":15.7},"depth":{"buy":[{"quantity":875,"price":15.65,"orders":1},{"quantity":875,"price":15.6,"orders":1},{"quantity":875,"price":15.55,"orders":1},{"quantity":875,"price":15.5,"orders":1},{"quantity":1750,"price":15.45,"orders":2}],"sell":[{"quantity":875,"price":15.8,"orders":1},{"quantity":875,"price":15.85,"orders":1},{"quantity":875,"price":15.95,"orders":1},{"quantity":2625,"price":16.0,"orders":3},{"quantity":875,"price":16.05,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|122876","symbol":"IRCTC25APR720CE","last_price":15.7,"volume":856625,"average_price":12.18,"oi":540750.0,"net_change":-1.55,"total_buy_quantity":294875.0,"total_sell_quantity":179375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1744019994381","oi_day_high":552125.0,"oi_day_low":476000.0},"NSE_FO:PEL25APR1000PE":{"ohlc":{"open":90.0,"high":98.0,"low":66.5,"close":66.5},"depth":{"buy":[{"quantity":750,"price":64.35,"orders":1},{"quantity":750,"price":64.3,"orders":1},{"quantity":750,"price":45.0,"orders":1},{"quantity":22500,"price":43.15,"orders":1},{"quantity":6750,"price":39.2,"orders":1}],"sell":[{"quantity":750,"price":66.5,"orders":1},{"quantity":750,"price":66.55,"orders":1},{"quantity":750,"price":66.95,"orders":1},{"quantity":750,"price":67.0,"orders":1},{"quantity":22500,"price":77.35,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|137373","symbol":"PEL25APR1000PE","last_price":66.5,"volume":54750,"average_price":85.51,"oi":96000.0,"net_change":12.45,"total_buy_quantity":31500.0,"total_sell_quantity":59250.0,"lower_circuit_limit":10.75,"upper_circuit_limit":165.75,"last_trade_time":"1744019801516","oi_day_high":113250.0,"oi_day_low":92250.0},"NSE_FO:TORNTPHARM25APR3250PE":{"ohlc":{"open":74.0,"high":129.05,"low":72.3,"close":112.0},"depth":{"buy":[{"quantity":250,"price":108.5,"orders":1},{"quantity":250,"price":108.3,"orders":1},{"quantity":250,"price":108.25,"orders":1},{"quantity":750,"price":106.7,"orders":1},{"quantity":250,"price":106.65,"orders":1}],"sell":[{"quantity":250,"price":111.6,"orders":1},{"quantity":250,"price":111.65,"orders":1},{"quantity":750,"price":115.4,"orders":1},{"quantity":250,"price":116.6,"orders":1},{"quantity":250,"price":116.65,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|134253","symbol":"TORNTPHARM25APR3250PE","last_price":112.0,"volume":127750,"average_price":100.19,"oi":35250.0,"net_change":42.9,"total_buy_quantity":16500.0,"total_sell_quantity":4500.0,"lower_circuit_limit":12.45,"upper_circuit_limit":132.8,"last_trade_time":"1744019903077","oi_day_high":36250.0,"oi_day_low":18750.0},"NSE_FO:INDUSTOWER25APR340PE":{"ohlc":{"open":9.65,"high":12.85,"low":6.1,"close":6.35},"depth":{"buy":[{"quantity":1700,"price":6.25,"orders":1},{"quantity":5100,"price":6.2,"orders":3},{"quantity":10200,"price":6.15,"orders":4},{"quantity":3400,"price":6.1,"orders":2},{"quantity":3400,"price":6.05,"orders":1}],"sell":[{"quantity":3400,"price":6.35,"orders":2},{"quantity":11900,"price":6.4,"orders":6},{"quantity":8500,"price":6.45,"orders":4},{"quantity":5100,"price":6.5,"orders":3},{"quantity":10200,"price":6.55,"orders":4}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|120886","symbol":"INDUSTOWER25APR340PE","last_price":6.35,"volume":2976700,"average_price":9.14,"oi":1336200.0,"net_change":2.85,"total_buy_quantity":333200.0,"total_sell_quantity":455600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1744019965836","oi_day_high":1348100.0,"oi_day_low":1016600.0},"NSE_FO:HUDCO25APR200PE":{"ohlc":{"open":14.8,"high":17.0,"low":10.65,"close":12.55},"depth":{"buy":[{"quantity":2425,"price":12.5,"orders":1},{"quantity":2425,"price":12.45,"orders":1},{"quantity":2425,"price":12.2,"orders":1},{"quantity":2425,"price":11.2,"orders":1},{"quantity":21825,"price":11.05,"orders":1}],"sell":[{"quantity":4850,"price":12.7,"orders":2},{"quantity":2425,"price":13.85,"orders":1},{"quantity":2425,"price":13.9,"orders":1},{"quantity":21825,"price":14.35,"orders":1},{"quantity":121250,"price":15.0,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|116185","symbol":"HUDCO25APR200PE","last_price":12.55,"volume":1142175,"average_price":14.3,"oi":582000.0,"net_change":5.85,"total_buy_quantity":179450.0,"total_sell_quantity":225525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1744019978973","oi_day_high":754175.0,"oi_day_low":582000.0},"NSE_FO:BHEL25APR215CE":{"ohlc":{"open":4.8,"high":6.85,"low":1.9,"close":6.75},"depth":{"buy":[{"quantity":5250,"price":6.75,"orders":2},{"quantity":13125,"price":6.7,"orders":5},{"quantity":18375,"price":6.65,"orders":6},{"quantity":21000,"price":6.6,"orders":6},{"quantity":28875,"price":6.55,"orders":6}],"sell":[{"quantity":7875,"price":6.85,"orders":2},{"quantity":15750,"price":6.9,"orders":6},{"quantity":7875,"price":6.95,"orders":3},{"quantity":7875,"price":7.0,"orders":3},{"quantity":15750,"price":7.05,"orders":3}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|71401","symbol":"BHEL25APR215CE","last_price":6.75,"volume":8397375,"average_price":5.16,"oi":1782375.0,"net_change":-0.95,"total_buy_quantity":821625.0,"total_sell_quantity":543375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1744019992052","oi_day_high":2165625.0,"oi_day_low":1782375.0},"NSE_FO:DELHIVERY25APR255PE":{"ohlc":{"open":15.15,"high":15.15,"low":7.0,"close":7.0},"depth":{"buy":[{"quantity":1525,"price":6.95,"orders":1},{"quantity":3050,"price":6.9,"orders":2},{"quantity":4575,"price":6.85,"orders":2},{"quantity":1525,"price":6.8,"orders":1},{"quantity":6100,"price":6.75,"orders":2}],"sell":[{"quantity":3050,"price":7.15,"orders":2},{"quantity":1525,"price":7.2,"orders":1},{"quantity":3050,"price":7.25,"orders":2},{"quantity":1525,"price":7.3,"orders":1},{"quantity":1525,"price":7.35,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|78847","symbol":"DELHIVERY25APR255PE","last_price":7.0,"volume":1131550,"average_price":10.03,"oi":326350.0,"net_change":-1.55,"total_buy_quantity":309575.0,"total_sell_quantity":248575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1744019973089","oi_day_high":327875.0,"oi_day_low":201300.0},"NSE_FO:ONGC25APR242.5PE":{"ohlc":{"open":31.65,"high":33.35,"low":23.5,"close":23.8},"depth":{"buy":[{"quantity":1925,"price":23.55,"orders":1},{"quantity":1925,"price":23.5,"orders":1},{"quantity":1925,"price":23.35,"orders":1},{"quantity":3850,"price":23.3,"orders":2},{"quantity":1925,"price":23.2,"orders":1}],"sell":[{"quantity":1925,"price":23.8,"orders":1},{"quantity":1925,"price":23.85,"orders":1},{"quantity":1925,"price":23.9,"orders":1},{"quantity":1925,"price":24.05,"orders":1},{"quantity":1925,"price":24.55,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|111450","symbol":"ONGC25APR242.5PE","last_price":23.8,"volume":48125,"average_price":25.8,"oi":377300.0,"net_change":5.8,"total_buy_quantity":246400.0,"total_sell_quantity":217525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.1,"last_trade_time":"1744019998669","oi_day_high":385000.0,"oi_day_low":369600.0},"NSE_FO:CHAMBLFERT25APR620PE":{"ohlc":{"open":35.2,"high":36.6,"low":25.0,"close":25.75},"depth":{"buy":[{"quantity":3800,"price":25.65,"orders":2},{"quantity":1900,"price":25.5,"orders":1},{"quantity":1900,"price":25.45,"orders":1},{"quantity":5700,"price":25.4,"orders":1},{"quantity":1900,"price":25.35,"orders":1}],"sell":[{"quantity":1900,"price":26.65,"orders":1},{"quantity":3800,"price":26.7,"orders":2},{"quantity":1900,"price":26.75,"orders":1},{"quantity":1900,"price":27.2,"orders":1},{"quantity":5700,"price":27.25,"orders":1}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|99326","symbol":"CHAMBLFERT25APR620PE","last_price":25.75,"volume":915800,"average_price":30.05,"oi":408500.0,"net_change":7.8,"total_buy_quantity":237500.0,"total_sell_quantity":188100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.4,"last_trade_time":"1744019997918","oi_day_high":543400.0,"oi_day_low":408500.0},"NSE_FO:MOTHERSON25APR132.5CE":{"ohlc":{"open":0.3,"high":0.85,"low":0.3,"close":0.8},"depth":{"buy":[{"quantity":17750,"price":0.75,"orders":3},{"quantity":21300,"price":0.7,"orders":4},{"quantity":21300,"price":0.65,"orders":3},{"quantity":10650,"price":0.6,"orders":2},{"quantity":10650,"price":0.55,"orders":3}],"sell":[{"quantity":3550,"price":0.8,"orders":1},{"quantity":24850,"price":0.85,"orders":1},{"quantity":7100,"price":0.9,"orders":1},{"quantity":7100,"price":0.95,"orders":1},{"quantity":21300,"price":1.0,"orders":5}]},"timestamp":"2025-04-07T15:46:00.036+05:30","instrument_token":"NSE_FO|105726","symbol":"MOTHERSON25APR132.5CE","last_price":0.8,"volume":2186800,"average_price":0.66,"oi":2119350.0,"net_change":-0.15,"total_buy_quantity":1547800.0,"total_sell_quantity":653200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1744019842564","oi_day_high":2240050.0,"oi_day_low":1870850.0}}}