{"status":"success","data":{"NSE_FO:SBILIFE25APR1540PE":{"ohlc":{"open":85.5,"high":85.5,"low":58.9,"close":59.15},"depth":{"buy":[{"quantity":750,"price":59.75,"orders":2},{"quantity":750,"price":59.7,"orders":2},{"quantity":375,"price":59.65,"orders":1},{"quantity":375,"price":59.45,"orders":1},{"quantity":375,"price":59.4,"orders":1}],"sell":[{"quantity":375,"price":60.6,"orders":1},{"quantity":375,"price":60.65,"orders":1},{"quantity":750,"price":60.75,"orders":1},{"quantity":375,"price":61.25,"orders":1},{"quantity":750,"price":61.3,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|121212","symbol":"SBILIFE25APR1540PE","last_price":59.15,"volume":19125,"average_price":68.02,"oi":138000.0,"net_change":-32.15,"total_buy_quantity":7500.0,"total_sell_quantity":34125.0,"lower_circuit_limit":40.05,"upper_circuit_limit":142.55,"last_trade_time":"1744106357000","oi_day_high":141000.0,"oi_day_low":138000.0},"NSE_FO:SAIL25APR115CE":{"ohlc":{"open":2.45,"high":2.6,"low":1.35,"close":1.65},"depth":{"buy":[{"quantity":84000,"price":1.6,"orders":12},{"quantity":116000,"price":1.55,"orders":16},{"quantity":148000,"price":1.5,"orders":20},{"quantity":88000,"price":1.45,"orders":11},{"quantity":60000,"price":1.4,"orders":6}],"sell":[{"quantity":16000,"price":1.65,"orders":4},{"quantity":80000,"price":1.7,"orders":15},{"quantity":72000,"price":1.75,"orders":12},{"quantity":44000,"price":1.8,"orders":6},{"quantity":80000,"price":1.85,"orders":7}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|141843","symbol":"SAIL25APR115CE","last_price":1.65,"volume":7512000,"average_price":1.72,"oi":4000000.0,"net_change":-0.3,"total_buy_quantity":3072000.0,"total_sell_quantity":1292000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1744106389000","oi_day_high":4312000.0,"oi_day_low":3792000.0},"NSE_FO:PHOENIXLTD25APR1650PE":{"ohlc":{"open":115.95,"high":124.35,"low":96.65,"close":105.75},"depth":{"buy":[{"quantity":350,"price":104.2,"orders":1},{"quantity":350,"price":104.15,"orders":1},{"quantity":700,"price":104.05,"orders":1},{"quantity":2450,"price":100.5,"orders":2},{"quantity":3850,"price":100.4,"orders":2}],"sell":[{"quantity":350,"price":110.7,"orders":1},{"quantity":350,"price":110.75,"orders":1},{"quantity":1050,"price":112.55,"orders":1},{"quantity":1400,"price":113.45,"orders":1},{"quantity":3500,"price":115.8,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|115068","symbol":"PHOENIXLTD25APR1650PE","last_price":105.75,"volume":15750,"average_price":111.83,"oi":20650.0,"net_change":-21.85,"total_buy_quantity":18900.0,"total_sell_quantity":32550.0,"lower_circuit_limit":43.1,"upper_circuit_limit":213.8,"last_trade_time":"1744105953000","oi_day_high":22050.0,"oi_day_low":17500.0},"NSE_FO:POWERGRID25APR295PE":{"ohlc":{"open":8.4,"high":13.45,"low":8.2,"close":10.25},"depth":{"buy":[{"quantity":1800,"price":10.35,"orders":1},{"quantity":1800,"price":10.3,"orders":1},{"quantity":28800,"price":10.25,"orders":2},{"quantity":1800,"price":10.2,"orders":1},{"quantity":1800,"price":10.15,"orders":1}],"sell":[{"quantity":1800,"price":10.45,"orders":1},{"quantity":1800,"price":10.5,"orders":1},{"quantity":1800,"price":10.55,"orders":1},{"quantity":1800,"price":10.6,"orders":1},{"quantity":1800,"price":10.65,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|118429","symbol":"POWERGRID25APR295PE","last_price":10.25,"volume":1144800,"average_price":10.67,"oi":820800.0,"net_change":-0.6,"total_buy_quantity":248400.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1744106233000","oi_day_high":927000.0,"oi_day_low":810000.0},"NSE_FO:CYIENT25APR1280CE":{"ohlc":{"open":14.9,"high":16.85,"low":9.0,"close":9.85},"depth":{"buy":[{"quantity":300,"price":10.75,"orders":1},{"quantity":300,"price":10.7,"orders":1},{"quantity":600,"price":10.45,"orders":1},{"quantity":600,"price":10.05,"orders":1},{"quantity":9000,"price":8.3,"orders":1}],"sell":[{"quantity":300,"price":11.4,"orders":1},{"quantity":300,"price":11.45,"orders":1},{"quantity":600,"price":11.5,"orders":2},{"quantity":600,"price":11.55,"orders":1},{"quantity":600,"price":11.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|102388","symbol":"CYIENT25APR1280CE","last_price":9.85,"volume":45300,"average_price":11.8,"oi":21000.0,"net_change":-0.9,"total_buy_quantity":96300.0,"total_sell_quantity":40800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1744105870000","oi_day_high":24900.0,"oi_day_low":20100.0},"NSE_FO:TITAGARH25APR820PE":{"ohlc":{"open":68.0,"high":81.5,"low":68.0,"close":76.1},"depth":{"buy":[{"quantity":1875,"price":74.5,"orders":1},{"quantity":1250,"price":74.45,"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":1875,"price":82.6,"orders":1},{"quantity":625,"price":82.65,"orders":1},{"quantity":31250,"price":90.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|133436","symbol":"TITAGARH25APR820PE","last_price":76.1,"volume":6250,"average_price":75.47,"oi":180625.0,"net_change":-10.95,"total_buy_quantity":3125.0,"total_sell_quantity":33750.0,"lower_circuit_limit":34.35,"upper_circuit_limit":139.75,"last_trade_time":"1744090366000","oi_day_high":182500.0,"oi_day_low":180625.0},"NSE_FO:RECLTD25APR430CE":{"ohlc":{"open":6.75,"high":8.8,"low":5.1,"close":5.75},"depth":{"buy":[{"quantity":2000,"price":5.75,"orders":2},{"quantity":5000,"price":5.7,"orders":5},{"quantity":11000,"price":5.65,"orders":6},{"quantity":9000,"price":5.6,"orders":5},{"quantity":10000,"price":5.55,"orders":5}],"sell":[{"quantity":5000,"price":5.8,"orders":4},{"quantity":8000,"price":5.85,"orders":8},{"quantity":7000,"price":5.9,"orders":6},{"quantity":12000,"price":5.95,"orders":6},{"quantity":13000,"price":6.0,"orders":9}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|119648","symbol":"RECLTD25APR430CE","last_price":5.75,"volume":3489000,"average_price":6.07,"oi":3155000.0,"net_change":0.4,"total_buy_quantity":546000.0,"total_sell_quantity":418000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1744106375000","oi_day_high":3178000.0,"oi_day_low":3104000.0},"NSE_FO:LTF25APR155PE":{"ohlc":{"open":6.75,"high":7.45,"low":5.1,"close":5.5},"depth":{"buy":[{"quantity":4462,"price":5.4,"orders":1},{"quantity":4462,"price":5.35,"orders":1},{"quantity":4462,"price":5.3,"orders":1},{"quantity":8924,"price":5.25,"orders":2},{"quantity":8924,"price":5.2,"orders":2}],"sell":[{"quantity":8924,"price":5.45,"orders":2},{"quantity":8924,"price":5.5,"orders":2},{"quantity":8924,"price":5.55,"orders":2},{"quantity":8924,"price":5.6,"orders":2},{"quantity":4462,"price":5.65,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|129682","symbol":"LTF25APR155PE","last_price":5.5,"volume":1151196,"average_price":6.11,"oi":3056470.0,"net_change":-4.15,"total_buy_quantity":116012.0,"total_sell_quantity":321264.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1744106143000","oi_day_high":3056470.0,"oi_day_low":3007388.0},"NSE_FO:ATGL25APR620CE":{"ohlc":{"open":11.4,"high":13.75,"low":10.0,"close":11.9},"depth":{"buy":[{"quantity":775,"price":12.0,"orders":1},{"quantity":775,"price":11.9,"orders":1},{"quantity":1550,"price":11.85,"orders":2},{"quantity":775,"price":11.7,"orders":1},{"quantity":775,"price":11.2,"orders":1}],"sell":[{"quantity":775,"price":12.25,"orders":1},{"quantity":775,"price":12.3,"orders":1},{"quantity":775,"price":12.4,"orders":1},{"quantity":775,"price":13.2,"orders":1},{"quantity":2325,"price":13.25,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|90741","symbol":"ATGL25APR620CE","last_price":11.9,"volume":172050,"average_price":11.91,"oi":107725.0,"net_change":1.35,"total_buy_quantity":292175.0,"total_sell_quantity":151125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1744106359000","oi_day_high":110050.0,"oi_day_low":84475.0},"NSE_FO:SONACOMS25APR470CE":{"ohlc":{"open":4.0,"high":4.0,"low":1.9,"close":2.1},"depth":{"buy":[{"quantity":3875,"price":1.95,"orders":4},{"quantity":6975,"price":1.9,"orders":5},{"quantity":2325,"price":1.85,"orders":2},{"quantity":2325,"price":1.8,"orders":3},{"quantity":3100,"price":1.75,"orders":3}],"sell":[{"quantity":4650,"price":2.1,"orders":2},{"quantity":2325,"price":2.15,"orders":2},{"quantity":3100,"price":2.2,"orders":4},{"quantity":6200,"price":2.25,"orders":6},{"quantity":3100,"price":2.3,"orders":4}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|124386","symbol":"SONACOMS25APR470CE","last_price":2.1,"volume":216225,"average_price":2.14,"oi":296050.0,"net_change":-0.45,"total_buy_quantity":79825.0,"total_sell_quantity":162750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1744105947000","oi_day_high":303025.0,"oi_day_low":269700.0},"NSE_FO:PFC25APR420CE":{"ohlc":{"open":11.75,"high":13.65,"low":8.05,"close":8.7},"depth":{"buy":[{"quantity":10400,"price":8.6,"orders":8},{"quantity":5200,"price":8.55,"orders":4},{"quantity":6500,"price":8.5,"orders":5},{"quantity":10400,"price":8.45,"orders":4},{"quantity":1300,"price":8.4,"orders":1}],"sell":[{"quantity":2600,"price":8.7,"orders":2},{"quantity":20800,"price":8.75,"orders":8},{"quantity":7800,"price":8.8,"orders":5},{"quantity":5200,"price":8.85,"orders":4},{"quantity":37700,"price":8.9,"orders":6}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|138148","symbol":"PFC25APR420CE","last_price":8.7,"volume":5723900,"average_price":10.27,"oi":4297800.0,"net_change":-0.6,"total_buy_quantity":622700.0,"total_sell_quantity":702000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1744106367000","oi_day_high":4349800.0,"oi_day_low":4002700.0},"NSE_FO:IREDA25APR162.5PE":{"ohlc":{"open":13.8,"high":14.85,"low":12.9,"close":13.75},"depth":{"buy":[{"quantity":8700,"price":13.85,"orders":2},{"quantity":5800,"price":13.65,"orders":1},{"quantity":5800,"price":13.45,"orders":1},{"quantity":5800,"price":13.25,"orders":1},{"quantity":5800,"price":13.05,"orders":1}],"sell":[{"quantity":8700,"price":14.8,"orders":1},{"quantity":2900,"price":14.85,"orders":1},{"quantity":145000,"price":15.6,"orders":1},{"quantity":20300,"price":15.75,"orders":1},{"quantity":26100,"price":20.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|96308","symbol":"IREDA25APR162.5PE","last_price":13.75,"volume":104400,"average_price":13.93,"oi":116000.0,"net_change":-3.75,"total_buy_quantity":205900.0,"total_sell_quantity":223300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1744097572000","oi_day_high":116000.0,"oi_day_low":107300.0},"NSE_FO:APOLLOTYRE25APR430PE":{"ohlc":{"open":35.0,"high":35.0,"low":35.0,"close":35.0},"depth":{"buy":[{"quantity":1700,"price":30.1,"orders":1},{"quantity":1700,"price":30.05,"orders":1},{"quantity":17000,"price":29.85,"orders":1},{"quantity":8500,"price":29.8,"orders":1},{"quantity":11900,"price":29.55,"orders":2}],"sell":[{"quantity":1700,"price":31.4,"orders":1},{"quantity":3400,"price":31.45,"orders":1},{"quantity":1700,"price":32.2,"orders":1},{"quantity":5100,"price":33.3,"orders":1},{"quantity":6800,"price":33.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|66867","symbol":"APOLLOTYRE25APR430PE","last_price":35.0,"volume":1700,"average_price":35.0,"oi":348500.0,"net_change":-2.7,"total_buy_quantity":86700.0,"total_sell_quantity":151300.0,"lower_circuit_limit":13.85,"upper_circuit_limit":53.85,"last_trade_time":"1744085196000","oi_day_high":348500.0,"oi_day_low":348500.0},"NSE_FO:COFORGE25APR8100PE":{"ohlc":{"open":1930.0,"high":1930.0,"low":1930.0,"close":1930.0},"depth":{"buy":[{"quantity":225,"price":1583.5,"orders":1},{"quantity":225,"price":1583.45,"orders":1},{"quantity":300,"price":1581.9,"orders":1},{"quantity":375,"price":1572.35,"orders":1},{"quantity":750,"price":1568.15,"orders":1}],"sell":[{"quantity":525,"price":1661.0,"orders":2},{"quantity":300,"price":1661.05,"orders":1},{"quantity":750,"price":1667.4,"orders":1},{"quantity":750,"price":1674.45,"orders":1},{"quantity":225,"price":1678.75,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|75407","symbol":"COFORGE25APR8100PE","last_price":1930.0,"volume":0,"average_price":0.0,"oi":24675.0,"net_change":0.0,"total_buy_quantity":6300.0,"total_sell_quantity":6600.0,"lower_circuit_limit":847.9,"upper_circuit_limit":2183.75,"last_trade_time":"1744003909000","oi_day_high":25275.0,"oi_day_low":24675.0},"NSE_FO:ADANIGREEN25APR960CE":{"ohlc":{"open":20.95,"high":21.0,"low":12.9,"close":13.65},"depth":{"buy":[{"quantity":375,"price":13.55,"orders":1},{"quantity":375,"price":13.45,"orders":1},{"quantity":2250,"price":13.4,"orders":5},{"quantity":1125,"price":13.35,"orders":3},{"quantity":750,"price":13.3,"orders":2}],"sell":[{"quantity":375,"price":13.6,"orders":1},{"quantity":375,"price":13.65,"orders":1},{"quantity":1875,"price":13.7,"orders":5},{"quantity":1875,"price":13.75,"orders":4},{"quantity":1125,"price":13.8,"orders":3}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|86313","symbol":"ADANIGREEN25APR960CE","last_price":13.65,"volume":749250,"average_price":15.11,"oi":515250.0,"net_change":-2.0,"total_buy_quantity":210375.0,"total_sell_quantity":117375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.3,"last_trade_time":"1744106350000","oi_day_high":520125.0,"oi_day_low":430125.0},"NSE_FO:INDIANB25APR550CE":{"ohlc":{"open":19.0,"high":21.5,"low":12.0,"close":18.45},"depth":{"buy":[{"quantity":950,"price":18.2,"orders":1},{"quantity":950,"price":18.15,"orders":1},{"quantity":950,"price":18.1,"orders":1},{"quantity":950,"price":16.9,"orders":1},{"quantity":950,"price":16.75,"orders":1}],"sell":[{"quantity":1900,"price":18.75,"orders":2},{"quantity":950,"price":18.9,"orders":1},{"quantity":950,"price":19.05,"orders":1},{"quantity":950,"price":19.1,"orders":1},{"quantity":950,"price":19.15,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|93379","symbol":"INDIANB25APR550CE","last_price":18.45,"volume":329650,"average_price":15.97,"oi":160550.0,"net_change":1.25,"total_buy_quantity":218500.0,"total_sell_quantity":197600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1744106299000","oi_day_high":188100.0,"oi_day_low":157700.0},"NSE_FO:ZYDUSLIFE25APR890CE":{"ohlc":{"open":14.0,"high":17.7,"low":9.95,"close":16.1},"depth":{"buy":[{"quantity":1800,"price":16.25,"orders":1},{"quantity":900,"price":16.2,"orders":1},{"quantity":900,"price":16.15,"orders":1},{"quantity":900,"price":15.6,"orders":1},{"quantity":900,"price":15.55,"orders":1}],"sell":[{"quantity":900,"price":16.4,"orders":1},{"quantity":900,"price":16.45,"orders":1},{"quantity":900,"price":16.6,"orders":1},{"quantity":900,"price":16.7,"orders":1},{"quantity":900,"price":16.75,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|140821","symbol":"ZYDUSLIFE25APR890CE","last_price":16.1,"volume":242100,"average_price":13.67,"oi":144000.0,"net_change":3.65,"total_buy_quantity":170100.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.85,"last_trade_time":"1744106310000","oi_day_high":153900.0,"oi_day_low":120600.0},"NSE_FO:ABFRL25APR255PE":{"ohlc":{"open":10.8,"high":13.05,"low":10.8,"close":11.4},"depth":{"buy":[{"quantity":2600,"price":10.8,"orders":1},{"quantity":2600,"price":10.75,"orders":1},{"quantity":13000,"price":10.35,"orders":1},{"quantity":18200,"price":10.15,"orders":2},{"quantity":26000,"price":10.05,"orders":1}],"sell":[{"quantity":2600,"price":11.35,"orders":1},{"quantity":7800,"price":11.65,"orders":3},{"quantity":7800,"price":12.4,"orders":1},{"quantity":10400,"price":13.15,"orders":1},{"quantity":7800,"price":13.2,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|63985","symbol":"ABFRL25APR255PE","last_price":11.4,"volume":20800,"average_price":11.96,"oi":267800.0,"net_change":-3.15,"total_buy_quantity":257400.0,"total_sell_quantity":262600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1744098131000","oi_day_high":273000.0,"oi_day_low":267800.0},"NSE_FO:ICICIGI25APR1800CE":{"ohlc":{"open":35.25,"high":48.0,"low":32.0,"close":44.55},"depth":{"buy":[{"quantity":250,"price":44.3,"orders":1},{"quantity":250,"price":44.25,"orders":1},{"quantity":1000,"price":44.05,"orders":2},{"quantity":250,"price":43.6,"orders":1},{"quantity":500,"price":43.55,"orders":2}],"sell":[{"quantity":250,"price":44.85,"orders":1},{"quantity":250,"price":45.0,"orders":1},{"quantity":250,"price":45.2,"orders":1},{"quantity":250,"price":45.8,"orders":1},{"quantity":750,"price":45.95,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|117308","symbol":"ICICIGI25APR1800CE","last_price":44.55,"volume":111500,"average_price":40.63,"oi":83750.0,"net_change":11.15,"total_buy_quantity":60500.0,"total_sell_quantity":24250.0,"lower_circuit_limit":6.95,"upper_circuit_limit":59.85,"last_trade_time":"1744106384000","oi_day_high":86500.0,"oi_day_low":78500.0},"NSE_FO:JSL25APR580CE":{"ohlc":{"open":6.55,"high":6.55,"low":3.3,"close":4.9},"depth":{"buy":[{"quantity":775,"price":4.05,"orders":1},{"quantity":775,"price":4.0,"orders":1},{"quantity":775,"price":3.8,"orders":1},{"quantity":23250,"price":3.35,"orders":1},{"quantity":775,"price":3.2,"orders":1}],"sell":[{"quantity":2325,"price":4.95,"orders":3},{"quantity":775,"price":5.0,"orders":1},{"quantity":775,"price":5.05,"orders":1},{"quantity":775,"price":5.1,"orders":1},{"quantity":775,"price":5.15,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|125015","symbol":"JSL25APR580CE","last_price":4.9,"volume":103850,"average_price":4.45,"oi":55800.0,"net_change":-0.05,"total_buy_quantity":190650.0,"total_sell_quantity":186000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1744105870000","oi_day_high":65100.0,"oi_day_low":46500.0},"NSE_FO:UNITDSPR25APR1400CE":{"ohlc":{"open":54.95,"high":60.5,"low":45.0,"close":52.0},"depth":{"buy":[{"quantity":350,"price":52.3,"orders":1},{"quantity":350,"price":51.8,"orders":1},{"quantity":350,"price":51.65,"orders":1},{"quantity":350,"price":51.55,"orders":1},{"quantity":350,"price":51.1,"orders":1}],"sell":[{"quantity":350,"price":53.35,"orders":1},{"quantity":350,"price":53.4,"orders":1},{"quantity":350,"price":53.95,"orders":1},{"quantity":350,"price":54.0,"orders":1},{"quantity":700,"price":55.5,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|156281","symbol":"UNITDSPR25APR1400CE","last_price":52.0,"volume":180950,"average_price":54.4,"oi":150150.0,"net_change":9.4,"total_buy_quantity":28000.0,"total_sell_quantity":34300.0,"lower_circuit_limit":4.95,"upper_circuit_limit":80.25,"last_trade_time":"1744106380000","oi_day_high":159950.0,"oi_day_low":148400.0},"NSE_FO:PAYTM25APR820PE":{"ohlc":{"open":47.1,"high":50.0,"low":32.0,"close":33.55},"depth":{"buy":[{"quantity":650,"price":33.95,"orders":1},{"quantity":650,"price":33.9,"orders":1},{"quantity":650,"price":33.8,"orders":1},{"quantity":1300,"price":33.1,"orders":1},{"quantity":1300,"price":32.7,"orders":1}],"sell":[{"quantity":1300,"price":35.55,"orders":2},{"quantity":1300,"price":35.6,"orders":1},{"quantity":1300,"price":37.0,"orders":1},{"quantity":1950,"price":37.05,"orders":1},{"quantity":1300,"price":37.75,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|113607","symbol":"PAYTM25APR820PE","last_price":33.55,"volume":579800,"average_price":39.12,"oi":286000.0,"net_change":-21.5,"total_buy_quantity":110500.0,"total_sell_quantity":117000.0,"lower_circuit_limit":8.5,"upper_circuit_limit":101.6,"last_trade_time":"1744106372000","oi_day_high":316550.0,"oi_day_low":245700.0},"NSE_FO:AUROPHARMA25APR1160PE":{"ohlc":{"open":57.3,"high":81.0,"low":57.3,"close":73.65},"depth":{"buy":[{"quantity":550,"price":74.45,"orders":1},{"quantity":550,"price":74.4,"orders":1},{"quantity":550,"price":73.9,"orders":1},{"quantity":550,"price":73.8,"orders":1},{"quantity":550,"price":73.55,"orders":1}],"sell":[{"quantity":550,"price":75.95,"orders":1},{"quantity":550,"price":76.75,"orders":1},{"quantity":550,"price":76.85,"orders":1},{"quantity":550,"price":77.05,"orders":1},{"quantity":550,"price":77.1,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|91531","symbol":"AUROPHARMA25APR1160PE","last_price":73.65,"volume":18150,"average_price":72.58,"oi":294250.0,"net_change":-10.6,"total_buy_quantity":37400.0,"total_sell_quantity":58850.0,"lower_circuit_limit":38.45,"upper_circuit_limit":130.05,"last_trade_time":"1744106367000","oi_day_high":295350.0,"oi_day_low":292600.0},"NSE_FO:INDUSTOWER25APR340CE":{"ohlc":{"open":26.0,"high":34.55,"low":25.25,"close":34.05},"depth":{"buy":[{"quantity":1700,"price":34.1,"orders":1},{"quantity":1700,"price":34.0,"orders":1},{"quantity":18700,"price":33.3,"orders":2},{"quantity":8500,"price":31.15,"orders":1},{"quantity":1700,"price":30.25,"orders":1}],"sell":[{"quantity":10200,"price":35.0,"orders":1},{"quantity":1700,"price":36.9,"orders":1},{"quantity":8500,"price":39.3,"orders":1},{"quantity":68000,"price":39.4,"orders":1},{"quantity":15300,"price":43.3,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|120885","symbol":"INDUSTOWER25APR340CE","last_price":34.05,"volume":260100,"average_price":29.92,"oi":554200.0,"net_change":10.5,"total_buy_quantity":120700.0,"total_sell_quantity":103700.0,"lower_circuit_limit":3.55,"upper_circuit_limit":43.55,"last_trade_time":"1744105793000","oi_day_high":639200.0,"oi_day_low":550800.0},"NSE_FO:TIINDIA25APR2750PE":{"ohlc":{"open":201.35,"high":213.0,"low":201.35,"close":213.0},"depth":{"buy":[{"quantity":150,"price":205.4,"orders":1},{"quantity":150,"price":205.35,"orders":1},{"quantity":150,"price":205.0,"orders":1},{"quantity":150,"price":204.9,"orders":1},{"quantity":150,"price":203.05,"orders":1}],"sell":[{"quantity":150,"price":209.05,"orders":1},{"quantity":150,"price":209.1,"orders":1},{"quantity":150,"price":209.2,"orders":1},{"quantity":300,"price":211.45,"orders":1},{"quantity":150,"price":212.65,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|132659","symbol":"TIINDIA25APR2750PE","last_price":213.0,"volume":600,"average_price":210.08,"oi":18900.0,"net_change":-27.0,"total_buy_quantity":14700.0,"total_sell_quantity":9900.0,"lower_circuit_limit":72.65,"upper_circuit_limit":343.75,"last_trade_time":"1744106135000","oi_day_high":18900.0,"oi_day_low":18750.0},"NSE_FO:ONGC25APR242.5CE":{"ohlc":{"open":2.25,"high":2.25,"low":1.4,"close":2.1},"depth":{"buy":[{"quantity":3850,"price":2.05,"orders":2},{"quantity":13475,"price":2.0,"orders":6},{"quantity":9625,"price":1.95,"orders":4},{"quantity":17325,"price":1.9,"orders":6},{"quantity":9625,"price":1.85,"orders":3}],"sell":[{"quantity":9625,"price":2.1,"orders":4},{"quantity":28875,"price":2.15,"orders":11},{"quantity":25025,"price":2.2,"orders":9},{"quantity":32725,"price":2.25,"orders":8},{"quantity":9625,"price":2.3,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|111449","symbol":"ONGC25APR242.5CE","last_price":2.1,"volume":804650,"average_price":1.78,"oi":1093400.0,"net_change":0.3,"total_buy_quantity":762300.0,"total_sell_quantity":521675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1744106353000","oi_day_high":1147300.0,"oi_day_low":1078000.0},"NSE_FO:SHRIRAMFIN25APR680CE":{"ohlc":{"open":10.05,"high":13.5,"low":8.7,"close":12.0},"depth":{"buy":[{"quantity":750,"price":12.05,"orders":1},{"quantity":1500,"price":12.0,"orders":2},{"quantity":1500,"price":11.95,"orders":2},{"quantity":1500,"price":11.9,"orders":2},{"quantity":3000,"price":11.85,"orders":3}],"sell":[{"quantity":750,"price":12.15,"orders":1},{"quantity":1500,"price":12.2,"orders":2},{"quantity":3000,"price":12.25,"orders":2},{"quantity":2250,"price":12.3,"orders":3},{"quantity":2250,"price":12.35,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|144635","symbol":"SHRIRAMFIN25APR680CE","last_price":12.0,"volume":1104750,"average_price":11.14,"oi":560250.0,"net_change":4.15,"total_buy_quantity":332250.0,"total_sell_quantity":147750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1744106385000","oi_day_high":582000.0,"oi_day_low":526500.0},"NSE_FO:ADANIENSOL25APR880PE":{"ohlc":{"open":62.0,"high":69.75,"low":58.15,"close":59.7},"depth":{"buy":[{"quantity":625,"price":55.4,"orders":1},{"quantity":625,"price":55.35,"orders":1},{"quantity":1875,"price":53.1,"orders":1},{"quantity":5000,"price":51.05,"orders":1},{"quantity":5625,"price":38.55,"orders":1}],"sell":[{"quantity":625,"price":57.3,"orders":1},{"quantity":625,"price":57.35,"orders":1},{"quantity":625,"price":58.5,"orders":1},{"quantity":1875,"price":61.45,"orders":1},{"quantity":25000,"price":65.9,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|85115","symbol":"ADANIENSOL25APR880PE","last_price":59.7,"volume":45625,"average_price":61.49,"oi":80000.0,"net_change":-23.55,"total_buy_quantity":13750.0,"total_sell_quantity":45000.0,"lower_circuit_limit":24.85,"upper_circuit_limit":141.65,"last_trade_time":"1744104689000","oi_day_high":91250.0,"oi_day_low":80000.0},"NSE_FO:HUDCO25APR200CE":{"ohlc":{"open":11.6,"high":13.35,"low":8.0,"close":13.2},"depth":{"buy":[{"quantity":4850,"price":13.2,"orders":2},{"quantity":4850,"price":13.15,"orders":2},{"quantity":2425,"price":13.1,"orders":1},{"quantity":7275,"price":13.05,"orders":2},{"quantity":7275,"price":13.0,"orders":3}],"sell":[{"quantity":2425,"price":13.3,"orders":1},{"quantity":4850,"price":13.35,"orders":1},{"quantity":4850,"price":13.4,"orders":2},{"quantity":7275,"price":13.45,"orders":3},{"quantity":2425,"price":13.5,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|116184","symbol":"HUDCO25APR200CE","last_price":13.2,"volume":3749050,"average_price":10.98,"oi":1025775.0,"net_change":4.6,"total_buy_quantity":358900.0,"total_sell_quantity":305550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1744106336000","oi_day_high":1227050.0,"oi_day_low":1025775.0},"NSE_FO:NAUKRI25APR7200PE":{"ohlc":{"open":869.9,"high":869.9,"low":583.0,"close":649.15},"depth":{"buy":[{"quantity":75,"price":639.5,"orders":1},{"quantity":75,"price":639.45,"orders":1},{"quantity":75,"price":639.1,"orders":1},{"quantity":150,"price":639.05,"orders":1},{"quantity":75,"price":630.2,"orders":1}],"sell":[{"quantity":75,"price":649.75,"orders":1},{"quantity":75,"price":649.8,"orders":1},{"quantity":75,"price":650.45,"orders":1},{"quantity":75,"price":656.9,"orders":1},{"quantity":150,"price":656.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|134093","symbol":"NAUKRI25APR7200PE","last_price":649.15,"volume":825,"average_price":659.78,"oi":5850.0,"net_change":-220.85,"total_buy_quantity":9600.0,"total_sell_quantity":7125.0,"lower_circuit_limit":231.8,"upper_circuit_limit":1243.7,"last_trade_time":"1744106328000","oi_day_high":5850.0,"oi_day_low":5250.0},"NSE_FO:DRREDDY25APR1160PE":{"ohlc":{"open":79.2,"high":79.2,"low":63.95,"close":64.8},"depth":{"buy":[{"quantity":625,"price":62.15,"orders":1},{"quantity":1250,"price":62.1,"orders":1},{"quantity":1250,"price":62.05,"orders":1},{"quantity":1250,"price":61.65,"orders":1},{"quantity":625,"price":61.35,"orders":1}],"sell":[{"quantity":1250,"price":64.15,"orders":2},{"quantity":1250,"price":64.2,"orders":2},{"quantity":625,"price":64.25,"orders":1},{"quantity":1875,"price":64.5,"orders":3},{"quantity":625,"price":65.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|105524","symbol":"DRREDDY25APR1160PE","last_price":64.8,"volume":10625,"average_price":67.03,"oi":173750.0,"net_change":-18.35,"total_buy_quantity":44375.0,"total_sell_quantity":68750.0,"lower_circuit_limit":45.65,"upper_circuit_limit":120.65,"last_trade_time":"1744106033000","oi_day_high":176250.0,"oi_day_low":173750.0},"NSE_FO:ADANIPORTS25APR1200PE":{"ohlc":{"open":69.0,"high":94.2,"low":59.6,"close":77.1},"depth":{"buy":[{"quantity":800,"price":73.4,"orders":2},{"quantity":400,"price":73.35,"orders":1},{"quantity":400,"price":73.25,"orders":1},{"quantity":800,"price":73.15,"orders":2},{"quantity":3200,"price":72.9,"orders":2}],"sell":[{"quantity":400,"price":75.25,"orders":1},{"quantity":800,"price":75.3,"orders":1},{"quantity":800,"price":75.65,"orders":1},{"quantity":800,"price":76.35,"orders":1},{"quantity":400,"price":76.45,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|86418","symbol":"ADANIPORTS25APR1200PE","last_price":77.1,"volume":152000,"average_price":75.1,"oi":1048400.0,"net_change":-19.65,"total_buy_quantity":39600.0,"total_sell_quantity":41200.0,"lower_circuit_limit":34.9,"upper_circuit_limit":158.6,"last_trade_time":"1744105825000","oi_day_high":1048800.0,"oi_day_low":1017200.0},"NSE_FO:HINDALCO25APR690CE":{"ohlc":{"open":1.4,"high":1.4,"low":0.65,"close":0.75},"depth":{"buy":[{"quantity":16800,"price":0.7,"orders":6},{"quantity":28000,"price":0.65,"orders":6},{"quantity":9800,"price":0.6,"orders":2},{"quantity":2800,"price":0.5,"orders":2},{"quantity":8400,"price":0.45,"orders":3}],"sell":[{"quantity":2800,"price":0.75,"orders":2},{"quantity":8400,"price":0.8,"orders":5},{"quantity":12600,"price":0.85,"orders":4},{"quantity":7000,"price":0.9,"orders":3},{"quantity":5600,"price":0.95,"orders":4}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|88458","symbol":"HINDALCO25APR690CE","last_price":0.75,"volume":362600,"average_price":0.76,"oi":1859200.0,"net_change":-0.15,"total_buy_quantity":414400.0,"total_sell_quantity":273000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1744105335000","oi_day_high":1895600.0,"oi_day_low":1853600.0},"NSE_FO:BRITANNIA25APR4850PE":{"ohlc":{"open":44.5,"high":46.7,"low":20.35,"close":20.35},"depth":{"buy":[{"quantity":200,"price":20.05,"orders":1},{"quantity":200,"price":19.55,"orders":1},{"quantity":200,"price":19.05,"orders":1},{"quantity":100,"price":18.9,"orders":1},{"quantity":200,"price":18.85,"orders":1}],"sell":[{"quantity":100,"price":21.15,"orders":1},{"quantity":500,"price":21.2,"orders":1},{"quantity":1500,"price":21.3,"orders":1},{"quantity":600,"price":21.45,"orders":2},{"quantity":100,"price":21.6,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|71952","symbol":"BRITANNIA25APR4850PE","last_price":20.35,"volume":62200,"average_price":33.3,"oi":34800.0,"net_change":-35.9,"total_buy_quantity":1000.0,"total_sell_quantity":19000.0,"lower_circuit_limit":17.3,"upper_circuit_limit":95.2,"last_trade_time":"1744106323000","oi_day_high":36600.0,"oi_day_low":33800.0},"NSE_FO:IDEA25APR7PE":{"ohlc":{"open":0.15,"high":0.3,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":9680000,"price":0.25,"orders":20},{"quantity":24640000,"price":0.2,"orders":57},{"quantity":39200000,"price":0.15,"orders":70},{"quantity":64960000,"price":0.1,"orders":116},{"quantity":89160000,"price":0.05,"orders":110}],"sell":[{"quantity":11040000,"price":0.3,"orders":68},{"quantity":13360000,"price":0.35,"orders":29},{"quantity":8520000,"price":0.4,"orders":15},{"quantity":5200000,"price":0.45,"orders":10},{"quantity":3680000,"price":0.5,"orders":10}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|91429","symbol":"IDEA25APR7PE","last_price":0.25,"volume":213800000,"average_price":0.2,"oi":1.104E8,"net_change":0.0,"total_buy_quantity":2.2764E8,"total_sell_quantity":4.368E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1744106354000","oi_day_high":1.164E8,"oi_day_low":1.0896E8},"NSE_FO:TATASTEEL25APR155CE":{"ohlc":{"open":0.75,"high":0.75,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":2205500,"price":0.3,"orders":55},{"quantity":3278000,"price":0.25,"orders":47},{"quantity":3052500,"price":0.2,"orders":43},{"quantity":1870000,"price":0.15,"orders":28},{"quantity":1188000,"price":0.1,"orders":31}],"sell":[{"quantity":22000,"price":0.35,"orders":3},{"quantity":1050500,"price":0.4,"orders":25},{"quantity":643500,"price":0.45,"orders":12},{"quantity":467500,"price":0.5,"orders":12},{"quantity":121000,"price":0.55,"orders":7}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|129197","symbol":"TATASTEEL25APR155CE","last_price":0.35,"volume":18733000,"average_price":0.36,"oi":1.4124E7,"net_change":-0.1,"total_buy_quantity":1.2166E7,"total_sell_quantity":4724500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1744106367000","oi_day_high":1.4278E7,"oi_day_low":1.29305E7},"NSE_FO:HINDPETRO25APR360PE":{"ohlc":{"open":12.5,"high":18.4,"low":10.0,"close":10.5},"depth":{"buy":[{"quantity":2025,"price":10.4,"orders":1},{"quantity":6075,"price":10.35,"orders":3},{"quantity":8100,"price":10.3,"orders":3},{"quantity":6075,"price":10.25,"orders":2},{"quantity":2025,"price":10.2,"orders":1}],"sell":[{"quantity":4050,"price":10.5,"orders":2},{"quantity":6075,"price":10.55,"orders":3},{"quantity":10125,"price":10.6,"orders":5},{"quantity":16200,"price":10.65,"orders":6},{"quantity":4050,"price":10.7,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|115341","symbol":"HINDPETRO25APR360PE","last_price":10.5,"volume":2824875,"average_price":13.38,"oi":974025.0,"net_change":-9.7,"total_buy_quantity":374625.0,"total_sell_quantity":439425.0,"lower_circuit_limit":0.2,"upper_circuit_limit":40.2,"last_trade_time":"1744106363000","oi_day_high":1048950.0,"oi_day_low":840375.0},"NSE_FO:BAJFINANCE25APR9000CE":{"ohlc":{"open":113.0,"high":174.5,"low":113.0,"close":164.05},"depth":{"buy":[{"quantity":125,"price":164.05,"orders":1},{"quantity":1750,"price":164.0,"orders":2},{"quantity":250,"price":163.8,"orders":1},{"quantity":125,"price":163.5,"orders":1},{"quantity":125,"price":163.1,"orders":1}],"sell":[{"quantity":250,"price":164.75,"orders":2},{"quantity":250,"price":164.9,"orders":1},{"quantity":750,"price":165.0,"orders":6},{"quantity":125,"price":165.8,"orders":1},{"quantity":125,"price":165.85,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|93019","symbol":"BAJFINANCE25APR9000CE","last_price":164.05,"volume":1931625,"average_price":149.0,"oi":476625.0,"net_change":60.6,"total_buy_quantity":79625.0,"total_sell_quantity":54500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":357.05,"last_trade_time":"1744106397000","oi_day_high":531875.0,"oi_day_low":475750.0},"NSE_FO:ACC25APR1960CE":{"ohlc":{"open":54.9,"high":69.0,"low":47.45,"close":65.45},"depth":{"buy":[{"quantity":300,"price":63.8,"orders":1},{"quantity":300,"price":63.75,"orders":1},{"quantity":600,"price":63.7,"orders":1},{"quantity":300,"price":61.2,"orders":1},{"quantity":300,"price":61.15,"orders":1}],"sell":[{"quantity":300,"price":65.2,"orders":1},{"quantity":300,"price":65.3,"orders":1},{"quantity":600,"price":67.65,"orders":1},{"quantity":300,"price":67.8,"orders":1},{"quantity":300,"price":67.85,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|84644","symbol":"ACC25APR1960CE","last_price":65.45,"volume":193500,"average_price":58.55,"oi":43200.0,"net_change":20.0,"total_buy_quantity":32700.0,"total_sell_quantity":31200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.7,"last_trade_time":"1744106335000","oi_day_high":58800.0,"oi_day_low":43200.0},"NSE_FO:HDFCBANK25APR1820CE":{"ohlc":{"open":19.05,"high":19.05,"low":13.1,"close":16.95},"depth":{"buy":[{"quantity":550,"price":16.9,"orders":1},{"quantity":1650,"price":16.85,"orders":3},{"quantity":1650,"price":16.8,"orders":3},{"quantity":3300,"price":16.75,"orders":5},{"quantity":1650,"price":16.7,"orders":3}],"sell":[{"quantity":550,"price":17.05,"orders":1},{"quantity":550,"price":17.1,"orders":1},{"quantity":1100,"price":17.15,"orders":2},{"quantity":2200,"price":17.2,"orders":3},{"quantity":550,"price":17.25,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|87173","symbol":"HDFCBANK25APR1820CE","last_price":16.95,"volume":5463700,"average_price":16.37,"oi":2608650.0,"net_change":0.7,"total_buy_quantity":341550.0,"total_sell_quantity":294800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.35,"last_trade_time":"1744106388000","oi_day_high":2632300.0,"oi_day_low":2329250.0},"NSE_FO:MUTHOOTFIN25APR2340CE":{"ohlc":{"open":56.35,"high":56.7,"low":40.95,"close":55.95},"depth":{"buy":[{"quantity":275,"price":54.75,"orders":1},{"quantity":275,"price":54.7,"orders":1},{"quantity":275,"price":54.6,"orders":1},{"quantity":825,"price":50.8,"orders":1},{"quantity":825,"price":50.1,"orders":1}],"sell":[{"quantity":275,"price":56.65,"orders":1},{"quantity":275,"price":56.7,"orders":1},{"quantity":825,"price":61.15,"orders":1},{"quantity":1100,"price":62.35,"orders":1},{"quantity":825,"price":62.55,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|107103","symbol":"MUTHOOTFIN25APR2340CE","last_price":55.95,"volume":29425,"average_price":48.73,"oi":36025.0,"net_change":-0.35,"total_buy_quantity":52250.0,"total_sell_quantity":42350.0,"lower_circuit_limit":17.2,"upper_circuit_limit":95.4,"last_trade_time":"1744106385000","oi_day_high":37675.0,"oi_day_low":35750.0},"NSE_FO:JUBLFOOD25APR670CE":{"ohlc":{"open":35.1,"high":35.95,"low":28.2,"close":31.05},"depth":{"buy":[{"quantity":2500,"price":30.95,"orders":2},{"quantity":1250,"price":30.75,"orders":1},{"quantity":1250,"price":30.7,"orders":1},{"quantity":1250,"price":30.15,"orders":1},{"quantity":3750,"price":30.1,"orders":1}],"sell":[{"quantity":1250,"price":31.35,"orders":1},{"quantity":1250,"price":31.4,"orders":1},{"quantity":1250,"price":31.45,"orders":1},{"quantity":1250,"price":31.75,"orders":1},{"quantity":2500,"price":31.8,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|99165","symbol":"JUBLFOOD25APR670CE","last_price":31.05,"volume":373750,"average_price":31.38,"oi":208750.0,"net_change":3.5,"total_buy_quantity":77500.0,"total_sell_quantity":120000.0,"lower_circuit_limit":6.1,"upper_circuit_limit":49.0,"last_trade_time":"1744106342000","oi_day_high":251250.0,"oi_day_low":208750.0},"NSE_FO:INDIGO25APR5150CE":{"ohlc":{"open":150.0,"high":194.1,"low":118.3,"close":165.55},"depth":{"buy":[{"quantity":150,"price":165.05,"orders":1},{"quantity":300,"price":165.0,"orders":2},{"quantity":150,"price":164.05,"orders":1},{"quantity":150,"price":164.0,"orders":1},{"quantity":600,"price":162.25,"orders":1}],"sell":[{"quantity":150,"price":169.75,"orders":1},{"quantity":300,"price":169.95,"orders":2},{"quantity":150,"price":170.0,"orders":1},{"quantity":150,"price":170.45,"orders":1},{"quantity":300,"price":170.5,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|93764","symbol":"INDIGO25APR5150CE","last_price":165.55,"volume":498450,"average_price":157.64,"oi":79800.0,"net_change":57.7,"total_buy_quantity":15900.0,"total_sell_quantity":20100.0,"lower_circuit_limit":8.45,"upper_circuit_limit":408.9,"last_trade_time":"1744106375000","oi_day_high":93150.0,"oi_day_low":71700.0},"NSE_FO:CGPOWER25APR640PE":{"ohlc":{"open":89.4,"high":92.0,"low":87.2,"close":90.3},"depth":{"buy":[{"quantity":1450,"price":89.0,"orders":2},{"quantity":725,"price":88.95,"orders":1},{"quantity":5075,"price":88.9,"orders":2},{"quantity":3625,"price":88.6,"orders":1},{"quantity":7250,"price":87.65,"orders":1}],"sell":[{"quantity":2900,"price":94.25,"orders":2},{"quantity":725,"price":94.5,"orders":1},{"quantity":3625,"price":94.7,"orders":1},{"quantity":2900,"price":95.1,"orders":1},{"quantity":7250,"price":97.05,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|99029","symbol":"CGPOWER25APR640PE","last_price":90.3,"volume":7250,"average_price":89.89,"oi":55100.0,"net_change":-9.85,"total_buy_quantity":68150.0,"total_sell_quantity":63800.0,"lower_circuit_limit":61.2,"upper_circuit_limit":139.1,"last_trade_time":"1744103498000","oi_day_high":58725.0,"oi_day_low":55100.0},"NSE_FO:BALKRISIND25APR2560CE":{"ohlc":{"open":10.85,"high":11.35,"low":8.95,"close":11.35},"depth":{"buy":[{"quantity":300,"price":4.05,"orders":1},{"quantity":300,"price":4.0,"orders":1},{"quantity":1800,"price":3.5,"orders":1},{"quantity":9000,"price":2.65,"orders":1},{"quantity":9000,"price":2.6,"orders":1}],"sell":[{"quantity":1800,"price":17.5,"orders":2},{"quantity":9000,"price":18.9,"orders":1},{"quantity":3000,"price":23.05,"orders":1},{"quantity":900,"price":23.35,"orders":1},{"quantity":1200,"price":23.8,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|93438","symbol":"BALKRISIND25APR2560CE","last_price":11.35,"volume":3900,"average_price":10.3,"oi":9600.0,"net_change":-0.3,"total_buy_quantity":97200.0,"total_sell_quantity":29400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1744088115000","oi_day_high":9600.0,"oi_day_low":7800.0},"NSE_FO:WIPRO25APR272.5CE":{"ohlc":{"open":2.75,"high":2.75,"low":1.9,"close":2.0},"depth":{"buy":[{"quantity":24000,"price":1.9,"orders":8},{"quantity":15000,"price":1.85,"orders":5},{"quantity":9000,"price":1.8,"orders":3},{"quantity":6000,"price":1.75,"orders":2},{"quantity":15000,"price":1.7,"orders":3}],"sell":[{"quantity":27000,"price":2.0,"orders":5},{"quantity":42000,"price":2.05,"orders":8},{"quantity":57000,"price":2.1,"orders":8},{"quantity":39000,"price":2.15,"orders":5},{"quantity":15000,"price":2.2,"orders":4}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|140121","symbol":"WIPRO25APR272.5CE","last_price":2.0,"volume":678000,"average_price":2.1,"oi":1059000.0,"net_change":-0.25,"total_buy_quantity":675000.0,"total_sell_quantity":660000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1744106124000","oi_day_high":1062000.0,"oi_day_low":942000.0},"NSE_FO:LT25APR3500PE":{"ohlc":{"open":349.0,"high":403.65,"low":336.5,"close":346.0},"depth":{"buy":[{"quantity":150,"price":335.7,"orders":1},{"quantity":150,"price":335.65,"orders":1},{"quantity":1950,"price":333.4,"orders":3},{"quantity":600,"price":330.85,"orders":2},{"quantity":150,"price":328.1,"orders":1}],"sell":[{"quantity":600,"price":341.9,"orders":4},{"quantity":2100,"price":341.95,"orders":3},{"quantity":150,"price":342.45,"orders":1},{"quantity":300,"price":347.4,"orders":1},{"quantity":6000,"price":398.55,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|129472","symbol":"LT25APR3500PE","last_price":346.0,"volume":3750,"average_price":371.7,"oi":350700.0,"net_change":-81.0,"total_buy_quantity":11850.0,"total_sell_quantity":11700.0,"lower_circuit_limit":188.3,"upper_circuit_limit":577.7,"last_trade_time":"1744105707000","oi_day_high":351600.0,"oi_day_low":350550.0},"NSE_FO:CUMMINSIND25APR3000CE":{"ohlc":{"open":50.0,"high":50.0,"low":25.5,"close":26.75},"depth":{"buy":[{"quantity":150,"price":26.45,"orders":1},{"quantity":150,"price":26.3,"orders":1},{"quantity":150,"price":26.25,"orders":1},{"quantity":150,"price":26.2,"orders":1},{"quantity":150,"price":26.15,"orders":1}],"sell":[{"quantity":300,"price":27.85,"orders":2},{"quantity":150,"price":27.9,"orders":1},{"quantity":300,"price":27.95,"orders":1},{"quantity":150,"price":28.6,"orders":1},{"quantity":300,"price":28.65,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|102089","symbol":"CUMMINSIND25APR3000CE","last_price":26.75,"volume":161850,"average_price":31.41,"oi":126000.0,"net_change":-3.55,"total_buy_quantity":32850.0,"total_sell_quantity":34500.0,"lower_circuit_limit":4.75,"upper_circuit_limit":149.1,"last_trade_time":"1744106389000","oi_day_high":126000.0,"oi_day_low":106800.0},"NSE_FO:NHPC25APR81PE":{"ohlc":{"open":2.0,"high":2.75,"low":1.9,"close":1.9},"depth":{"buy":[{"quantity":6400,"price":1.85,"orders":1},{"quantity":6400,"price":1.8,"orders":1},{"quantity":6400,"price":1.75,"orders":1},{"quantity":6400,"price":1.7,"orders":1},{"quantity":6400,"price":1.65,"orders":1}],"sell":[{"quantity":19200,"price":1.95,"orders":2},{"quantity":6400,"price":2.0,"orders":1},{"quantity":12800,"price":2.05,"orders":2},{"quantity":6400,"price":2.1,"orders":1},{"quantity":6400,"price":2.15,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|109020","symbol":"NHPC25APR81PE","last_price":1.9,"volume":268800,"average_price":2.24,"oi":243200.0,"net_change":-0.9,"total_buy_quantity":672000.0,"total_sell_quantity":1036800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1744105862000","oi_day_high":281600.0,"oi_day_low":236800.0},"NSE_FO:GODREJPROP25APR2150PE":{"ohlc":{"open":170.0,"high":213.95,"low":170.0,"close":192.6},"depth":{"buy":[{"quantity":225,"price":190.1,"orders":1},{"quantity":450,"price":190.05,"orders":1},{"quantity":450,"price":175.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":675,"price":207.7,"orders":1},{"quantity":225,"price":207.75,"orders":1},{"quantity":225,"price":207.85,"orders":1},{"quantity":2475,"price":208.5,"orders":1},{"quantity":11250,"price":215.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|84103","symbol":"GODREJPROP25APR2150PE","last_price":192.6,"volume":13050,"average_price":193.54,"oi":49725.0,"net_change":-46.25,"total_buy_quantity":1125.0,"total_sell_quantity":14850.0,"lower_circuit_limit":43.15,"upper_circuit_limit":361.15,"last_trade_time":"1744105771000","oi_day_high":53775.0,"oi_day_low":49725.0},"NSE_FO:ULTRACEMCO25APR11600PE":{"ohlc":{"open":340.7,"high":462.0,"low":279.7,"close":427.0},"depth":{"buy":[{"quantity":150,"price":425.65,"orders":3},{"quantity":50,"price":424.85,"orders":1},{"quantity":50,"price":424.8,"orders":1},{"quantity":50,"price":400.3,"orders":1},{"quantity":350,"price":400.25,"orders":2}],"sell":[{"quantity":50,"price":428.75,"orders":1},{"quantity":50,"price":428.8,"orders":1},{"quantity":50,"price":430.15,"orders":1},{"quantity":50,"price":430.2,"orders":1},{"quantity":50,"price":433.9,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|155966","symbol":"ULTRACEMCO25APR11600PE","last_price":427.0,"volume":24150,"average_price":368.86,"oi":20500.0,"net_change":-72.15,"total_buy_quantity":5550.0,"total_sell_quantity":5650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":851.85,"last_trade_time":"1744106363000","oi_day_high":21850.0,"oi_day_low":20500.0},"NSE_FO:SBICARD25APR870PE":{"ohlc":{"open":38.0,"high":46.1,"low":32.05,"close":35.55},"depth":{"buy":[{"quantity":800,"price":32.1,"orders":1},{"quantity":800,"price":32.05,"orders":1},{"quantity":800,"price":32.0,"orders":1},{"quantity":2400,"price":19.6,"orders":1},{"quantity":32000,"price":7.9,"orders":1}],"sell":[{"quantity":800,"price":33.7,"orders":1},{"quantity":800,"price":33.9,"orders":1},{"quantity":800,"price":34.1,"orders":1},{"quantity":1600,"price":34.35,"orders":1},{"quantity":800,"price":34.4,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|142234","symbol":"SBICARD25APR870PE","last_price":35.55,"volume":67200,"average_price":36.8,"oi":166400.0,"net_change":-33.5,"total_buy_quantity":36800.0,"total_sell_quantity":68000.0,"lower_circuit_limit":7.6,"upper_circuit_limit":89.6,"last_trade_time":"1744105505000","oi_day_high":188800.0,"oi_day_low":165600.0},"NSE_FO:IRB25APR46CE":{"ohlc":{"open":1.5,"high":1.7,"low":0.75,"close":1.7},"depth":{"buy":[{"quantity":102500,"price":1.65,"orders":6},{"quantity":71750,"price":1.6,"orders":4},{"quantity":71750,"price":1.55,"orders":3},{"quantity":20500,"price":1.5,"orders":1},{"quantity":82000,"price":1.45,"orders":5}],"sell":[{"quantity":92250,"price":1.7,"orders":4},{"quantity":174250,"price":1.75,"orders":13},{"quantity":30750,"price":1.8,"orders":1},{"quantity":112750,"price":1.85,"orders":4},{"quantity":246000,"price":1.9,"orders":6}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|122246","symbol":"IRB25APR46CE","last_price":1.7,"volume":4284500,"average_price":1.32,"oi":2695750.0,"net_change":0.55,"total_buy_quantity":1722000.0,"total_sell_quantity":1629750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1744106396000","oi_day_high":2695750.0,"oi_day_low":2255000.0},"NSE_FO:VOLTAS25APR1420PE":{"ohlc":{"open":114.4,"high":123.45,"low":106.75,"close":111.8},"depth":{"buy":[{"quantity":300,"price":108.85,"orders":1},{"quantity":300,"price":108.8,"orders":1},{"quantity":600,"price":107.35,"orders":1},{"quantity":600,"price":107.2,"orders":1},{"quantity":600,"price":106.3,"orders":1}],"sell":[{"quantity":600,"price":111.95,"orders":2},{"quantity":300,"price":112.0,"orders":1},{"quantity":300,"price":112.05,"orders":1},{"quantity":900,"price":115.65,"orders":1},{"quantity":900,"price":116.65,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|139888","symbol":"VOLTAS25APR1420PE","last_price":111.8,"volume":6600,"average_price":114.03,"oi":91800.0,"net_change":-22.9,"total_buy_quantity":41700.0,"total_sell_quantity":37500.0,"lower_circuit_limit":61.85,"upper_circuit_limit":207.55,"last_trade_time":"1744104037000","oi_day_high":95700.0,"oi_day_low":91800.0},"NSE_FO:JINDALSTEL25APR920PE":{"ohlc":{"open":100.2,"high":122.05,"low":100.1,"close":121.9},"depth":{"buy":[{"quantity":625,"price":120.25,"orders":1},{"quantity":625,"price":120.2,"orders":1},{"quantity":625,"price":119.95,"orders":1},{"quantity":625,"price":119.9,"orders":1},{"quantity":625,"price":119.7,"orders":1}],"sell":[{"quantity":625,"price":122.55,"orders":1},{"quantity":625,"price":122.6,"orders":1},{"quantity":625,"price":123.1,"orders":1},{"quantity":625,"price":124.05,"orders":1},{"quantity":625,"price":124.2,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|124010","symbol":"JINDALSTEL25APR920PE","last_price":121.9,"volume":10000,"average_price":110.2,"oi":183750.0,"net_change":-4.3,"total_buy_quantity":55625.0,"total_sell_quantity":55625.0,"lower_circuit_limit":80.45,"upper_circuit_limit":174.05,"last_trade_time":"1744103964000","oi_day_high":186250.0,"oi_day_low":181250.0},"NSE_FO:INDHOTEL25APR790CE":{"ohlc":{"open":24.05,"high":24.05,"low":16.6,"close":20.05},"depth":{"buy":[{"quantity":1000,"price":19.9,"orders":1},{"quantity":1000,"price":19.85,"orders":1},{"quantity":1000,"price":19.75,"orders":1},{"quantity":4000,"price":19.7,"orders":2},{"quantity":1000,"price":19.65,"orders":1}],"sell":[{"quantity":1000,"price":20.05,"orders":1},{"quantity":1000,"price":20.15,"orders":1},{"quantity":2000,"price":20.2,"orders":2},{"quantity":1000,"price":20.25,"orders":1},{"quantity":2000,"price":20.3,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|93169","symbol":"INDHOTEL25APR790CE","last_price":20.05,"volume":717000,"average_price":19.64,"oi":141000.0,"net_change":3.5,"total_buy_quantity":255000.0,"total_sell_quantity":146000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1744106346000","oi_day_high":147000.0,"oi_day_low":104000.0},"NSE_FO:AMBUJACEM25APR545CE":{"ohlc":{"open":11.85,"high":11.95,"low":8.4,"close":11.0},"depth":{"buy":[{"quantity":900,"price":10.95,"orders":1},{"quantity":1800,"price":10.9,"orders":2},{"quantity":900,"price":10.85,"orders":1},{"quantity":3600,"price":10.8,"orders":2},{"quantity":900,"price":10.75,"orders":1}],"sell":[{"quantity":900,"price":11.1,"orders":1},{"quantity":900,"price":11.15,"orders":1},{"quantity":900,"price":11.25,"orders":1},{"quantity":1800,"price":11.3,"orders":2},{"quantity":900,"price":11.35,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|65754","symbol":"AMBUJACEM25APR545CE","last_price":11.0,"volume":213300,"average_price":10.19,"oi":222300.0,"net_change":1.8,"total_buy_quantity":203400.0,"total_sell_quantity":146700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1744106313000","oi_day_high":239400.0,"oi_day_low":214200.0},"NSE_FO:BERGEPAINT25APR500CE":{"ohlc":{"open":30.0,"high":41.9,"low":27.2,"close":40.5},"depth":{"buy":[{"quantity":1320,"price":40.05,"orders":1},{"quantity":1320,"price":39.8,"orders":1},{"quantity":1320,"price":39.75,"orders":1},{"quantity":1320,"price":39.05,"orders":1},{"quantity":1320,"price":39.0,"orders":1}],"sell":[{"quantity":2640,"price":40.55,"orders":2},{"quantity":3960,"price":41.25,"orders":2},{"quantity":1320,"price":41.45,"orders":1},{"quantity":1320,"price":41.5,"orders":1},{"quantity":1320,"price":41.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|95178","symbol":"BERGEPAINT25APR500CE","last_price":40.5,"volume":188760,"average_price":34.51,"oi":171600.0,"net_change":15.4,"total_buy_quantity":91080.0,"total_sell_quantity":184800.0,"lower_circuit_limit":5.1,"upper_circuit_limit":62.25,"last_trade_time":"1744106344000","oi_day_high":240240.0,"oi_day_low":171600.0},"NSE_FO:COALINDIA25APR395PE":{"ohlc":{"open":17.35,"high":21.0,"low":16.3,"close":16.65},"depth":{"buy":[{"quantity":1050,"price":16.7,"orders":1},{"quantity":1050,"price":16.65,"orders":1},{"quantity":1050,"price":16.6,"orders":1},{"quantity":3150,"price":16.55,"orders":2},{"quantity":1050,"price":16.5,"orders":1}],"sell":[{"quantity":1050,"price":16.9,"orders":1},{"quantity":1050,"price":16.95,"orders":1},{"quantity":1050,"price":17.0,"orders":1},{"quantity":2100,"price":17.05,"orders":1},{"quantity":2100,"price":17.1,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|75115","symbol":"COALINDIA25APR395PE","last_price":16.65,"volume":46200,"average_price":18.56,"oi":630000.0,"net_change":-5.05,"total_buy_quantity":169050.0,"total_sell_quantity":196350.0,"lower_circuit_limit":1.7,"upper_circuit_limit":41.7,"last_trade_time":"1744106355000","oi_day_high":641550.0,"oi_day_low":628950.0},"NSE_FO:CAMS25APR3700PE":{"ohlc":{"open":210.05,"high":243.05,"low":156.3,"close":243.05},"depth":{"buy":[{"quantity":375,"price":197.75,"orders":1},{"quantity":125,"price":197.7,"orders":1},{"quantity":125,"price":197.6,"orders":1},{"quantity":1250,"price":168.65,"orders":1},{"quantity":1250,"price":163.4,"orders":1}],"sell":[{"quantity":250,"price":213.15,"orders":2},{"quantity":125,"price":213.2,"orders":1},{"quantity":125,"price":214.95,"orders":1},{"quantity":6250,"price":254.75,"orders":1},{"quantity":1125,"price":294.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|72529","symbol":"CAMS25APR3700PE","last_price":243.05,"volume":6750,"average_price":191.09,"oi":36625.0,"net_change":-19.75,"total_buy_quantity":4625.0,"total_sell_quantity":8750.0,"lower_circuit_limit":88.75,"upper_circuit_limit":436.85,"last_trade_time":"1744100541000","oi_day_high":37875.0,"oi_day_low":36250.0},"NSE_FO:GLENMARK25APR1520CE":{"ohlc":{"open":27.35,"high":27.85,"low":17.85,"close":20.0},"depth":{"buy":[{"quantity":325,"price":18.85,"orders":1},{"quantity":325,"price":18.8,"orders":1},{"quantity":325,"price":18.7,"orders":1},{"quantity":325,"price":18.55,"orders":1},{"quantity":975,"price":17.9,"orders":1}],"sell":[{"quantity":325,"price":20.65,"orders":1},{"quantity":325,"price":20.7,"orders":1},{"quantity":1300,"price":21.0,"orders":1},{"quantity":1300,"price":21.25,"orders":1},{"quantity":325,"price":21.3,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|108323","symbol":"GLENMARK25APR1520CE","last_price":20.0,"volume":78650,"average_price":22.57,"oi":79300.0,"net_change":-7.35,"total_buy_quantity":107250.0,"total_sell_quantity":62400.0,"lower_circuit_limit":2.3,"upper_circuit_limit":52.4,"last_trade_time":"1744105909000","oi_day_high":88400.0,"oi_day_low":75725.0},"NSE_FO:ANGELONE25APR2300CE":{"ohlc":{"open":79.95,"high":93.5,"low":52.05,"close":76.3},"depth":{"buy":[{"quantity":200,"price":76.0,"orders":1},{"quantity":200,"price":72.05,"orders":1},{"quantity":200,"price":72.0,"orders":1},{"quantity":400,"price":71.95,"orders":1},{"quantity":200,"price":70.05,"orders":1}],"sell":[{"quantity":200,"price":76.9,"orders":1},{"quantity":400,"price":76.95,"orders":1},{"quantity":200,"price":77.55,"orders":1},{"quantity":200,"price":77.7,"orders":1},{"quantity":200,"price":77.75,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|65927","symbol":"ANGELONE25APR2300CE","last_price":76.3,"volume":789000,"average_price":73.14,"oi":179800.0,"net_change":21.9,"total_buy_quantity":62000.0,"total_sell_quantity":32600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.8,"last_trade_time":"1744106382000","oi_day_high":197200.0,"oi_day_low":175800.0},"NSE_FO:PNB25APR96PE":{"ohlc":{"open":2.95,"high":3.75,"low":2.6,"close":2.6},"depth":{"buy":[{"quantity":32000,"price":2.55,"orders":3},{"quantity":40000,"price":2.5,"orders":5},{"quantity":16000,"price":2.45,"orders":2},{"quantity":32000,"price":2.4,"orders":2},{"quantity":120000,"price":2.35,"orders":2}],"sell":[{"quantity":88000,"price":2.65,"orders":7},{"quantity":24000,"price":2.7,"orders":3},{"quantity":72000,"price":2.75,"orders":6},{"quantity":24000,"price":2.8,"orders":3},{"quantity":40000,"price":2.85,"orders":3}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|139484","symbol":"PNB25APR96PE","last_price":2.6,"volume":5864000,"average_price":3.02,"oi":2176000.0,"net_change":-1.5,"total_buy_quantity":1144000.0,"total_sell_quantity":1672000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1744106374000","oi_day_high":2240000.0,"oi_day_low":2016000.0},"NSE_FO:TATACOMM25APR1600CE":{"ohlc":{"open":48.75,"high":48.8,"low":32.95,"close":41.0},"depth":{"buy":[{"quantity":500,"price":40.7,"orders":2},{"quantity":500,"price":40.55,"orders":1},{"quantity":500,"price":39.85,"orders":1},{"quantity":1000,"price":39.8,"orders":1},{"quantity":500,"price":38.75,"orders":1}],"sell":[{"quantity":250,"price":41.95,"orders":1},{"quantity":250,"price":42.0,"orders":1},{"quantity":500,"price":43.0,"orders":1},{"quantity":250,"price":43.05,"orders":1},{"quantity":500,"price":45.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|153931","symbol":"TATACOMM25APR1600CE","last_price":41.0,"volume":170000,"average_price":40.15,"oi":144500.0,"net_change":1.15,"total_buy_quantity":58000.0,"total_sell_quantity":39000.0,"lower_circuit_limit":7.5,"upper_circuit_limit":72.2,"last_trade_time":"1744106375000","oi_day_high":147000.0,"oi_day_low":138000.0},"NSE_FO:TATAELXSI25APR5400CE":{"ohlc":{"open":44.95,"high":53.4,"low":27.2,"close":41.55},"depth":{"buy":[{"quantity":100,"price":39.1,"orders":1},{"quantity":100,"price":39.05,"orders":1},{"quantity":100,"price":38.9,"orders":1},{"quantity":100,"price":38.85,"orders":1},{"quantity":100,"price":32.05,"orders":1}],"sell":[{"quantity":100,"price":43.25,"orders":1},{"quantity":100,"price":43.55,"orders":1},{"quantity":100,"price":43.6,"orders":1},{"quantity":500,"price":44.9,"orders":1},{"quantity":100,"price":44.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|154173","symbol":"TATAELXSI25APR5400CE","last_price":41.55,"volume":27600,"average_price":37.92,"oi":38700.0,"net_change":-0.55,"total_buy_quantity":14200.0,"total_sell_quantity":16400.0,"lower_circuit_limit":15.25,"upper_circuit_limit":200.9,"last_trade_time":"1744106300000","oi_day_high":41200.0,"oi_day_low":36900.0},"NSE_FO:ZOMATO25APR205PE":{"ohlc":{"open":4.45,"high":5.9,"low":3.4,"close":4.8},"depth":{"buy":[{"quantity":8000,"price":4.75,"orders":4},{"quantity":28000,"price":4.7,"orders":10},{"quantity":30000,"price":4.65,"orders":10},{"quantity":24000,"price":4.6,"orders":7},{"quantity":26000,"price":4.55,"orders":6}],"sell":[{"quantity":20000,"price":4.8,"orders":10},{"quantity":104000,"price":4.85,"orders":12},{"quantity":30000,"price":4.9,"orders":10},{"quantity":18000,"price":4.95,"orders":6},{"quantity":12000,"price":5.0,"orders":4}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|140594","symbol":"ZOMATO25APR205PE","last_price":4.8,"volume":6776000,"average_price":4.7,"oi":3282000.0,"net_change":-2.45,"total_buy_quantity":932000.0,"total_sell_quantity":700000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1744106367000","oi_day_high":3302000.0,"oi_day_low":2958000.0},"NSE_FO:BIOCON25APR345CE":{"ohlc":{"open":3.65,"high":5.9,"low":2.35,"close":4.95},"depth":{"buy":[{"quantity":7500,"price":4.9,"orders":3},{"quantity":7500,"price":4.85,"orders":3},{"quantity":7500,"price":4.8,"orders":3},{"quantity":7500,"price":4.75,"orders":3},{"quantity":5000,"price":4.7,"orders":2}],"sell":[{"quantity":2500,"price":5.0,"orders":1},{"quantity":5000,"price":5.05,"orders":2},{"quantity":7500,"price":5.1,"orders":3},{"quantity":22500,"price":5.15,"orders":5},{"quantity":5000,"price":5.2,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|71529","symbol":"BIOCON25APR345CE","last_price":4.95,"volume":622500,"average_price":4.45,"oi":525000.0,"net_change":2.3,"total_buy_quantity":642500.0,"total_sell_quantity":567500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1744106247000","oi_day_high":585000.0,"oi_day_low":507500.0},"NSE_FO:NTPC25APR360PE":{"ohlc":{"open":10.4,"high":13.6,"low":8.3,"close":11.05},"depth":{"buy":[{"quantity":4500,"price":10.9,"orders":3},{"quantity":7500,"price":10.85,"orders":4},{"quantity":3000,"price":10.8,"orders":2},{"quantity":4500,"price":10.75,"orders":3},{"quantity":3000,"price":10.7,"orders":2}],"sell":[{"quantity":6000,"price":11.05,"orders":4},{"quantity":10500,"price":11.1,"orders":6},{"quantity":6000,"price":11.15,"orders":4},{"quantity":3000,"price":11.2,"orders":2},{"quantity":3000,"price":11.25,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|135402","symbol":"NTPC25APR360PE","last_price":11.05,"volume":5254500,"average_price":10.67,"oi":1866000.0,"net_change":-3.5,"total_buy_quantity":244500.0,"total_sell_quantity":267000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1744106370000","oi_day_high":2697000.0,"oi_day_low":1684500.0},"NSE_FO:HCLTECH25APR1640CE":{"ohlc":{"open":4.05,"high":4.25,"low":3.0,"close":3.7},"depth":{"buy":[{"quantity":1400,"price":3.55,"orders":3},{"quantity":1400,"price":3.5,"orders":3},{"quantity":1400,"price":3.45,"orders":3},{"quantity":1050,"price":3.4,"orders":3},{"quantity":1050,"price":3.35,"orders":3}],"sell":[{"quantity":1400,"price":3.7,"orders":3},{"quantity":2100,"price":3.75,"orders":5},{"quantity":1750,"price":3.8,"orders":4},{"quantity":1050,"price":3.85,"orders":3},{"quantity":1400,"price":3.9,"orders":3}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|111811","symbol":"HCLTECH25APR1640CE","last_price":3.7,"volume":226450,"average_price":3.52,"oi":604800.0,"net_change":-0.15,"total_buy_quantity":346850.0,"total_sell_quantity":132300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1744106212000","oi_day_high":624400.0,"oi_day_low":597100.0},"NSE_FO:BAJAJ-AUTO25APR8000CE":{"ohlc":{"open":62.75,"high":75.0,"low":44.95,"close":64.65},"depth":{"buy":[{"quantity":75,"price":64.0,"orders":1},{"quantity":150,"price":63.65,"orders":2},{"quantity":150,"price":63.6,"orders":1},{"quantity":75,"price":62.5,"orders":1},{"quantity":150,"price":62.45,"orders":1}],"sell":[{"quantity":75,"price":65.1,"orders":1},{"quantity":75,"price":65.9,"orders":1},{"quantity":75,"price":65.95,"orders":1},{"quantity":75,"price":66.0,"orders":1},{"quantity":75,"price":66.55,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|92347","symbol":"BAJAJ-AUTO25APR8000CE","last_price":64.65,"volume":242100,"average_price":57.27,"oi":213375.0,"net_change":12.1,"total_buy_quantity":23025.0,"total_sell_quantity":9675.0,"lower_circuit_limit":6.5,"upper_circuit_limit":98.6,"last_trade_time":"1744106395000","oi_day_high":218700.0,"oi_day_low":193350.0},"NSE_FO:CDSL25APR1180PE":{"ohlc":{"open":55.35,"high":77.4,"low":45.4,"close":60.35},"depth":{"buy":[{"quantity":350,"price":59.5,"orders":1},{"quantity":350,"price":59.45,"orders":1},{"quantity":350,"price":58.35,"orders":1},{"quantity":1050,"price":58.3,"orders":1},{"quantity":350,"price":57.25,"orders":1}],"sell":[{"quantity":350,"price":60.0,"orders":1},{"quantity":350,"price":60.05,"orders":1},{"quantity":350,"price":60.4,"orders":1},{"quantity":350,"price":60.6,"orders":1},{"quantity":350,"price":60.65,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|73166","symbol":"CDSL25APR1180PE","last_price":60.35,"volume":225050,"average_price":61.94,"oi":138250.0,"net_change":-20.9,"total_buy_quantity":25550.0,"total_sell_quantity":48650.0,"lower_circuit_limit":7.85,"upper_circuit_limit":134.45,"last_trade_time":"1744106317000","oi_day_high":143500.0,"oi_day_low":134050.0},"NSE_FO:ASTRAL25APR1300CE":{"ohlc":{"open":49.2,"high":53.2,"low":25.95,"close":31.45},"depth":{"buy":[{"quantity":734,"price":31.3,"orders":2},{"quantity":367,"price":31.1,"orders":1},{"quantity":734,"price":31.05,"orders":1},{"quantity":367,"price":30.55,"orders":1},{"quantity":367,"price":30.5,"orders":1}],"sell":[{"quantity":3303,"price":31.45,"orders":2},{"quantity":734,"price":32.0,"orders":2},{"quantity":367,"price":32.9,"orders":1},{"quantity":1101,"price":33.0,"orders":3},{"quantity":367,"price":33.25,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|67713","symbol":"ASTRAL25APR1300CE","last_price":31.45,"volume":742808,"average_price":32.02,"oi":213961.0,"net_change":-9.05,"total_buy_quantity":71932.0,"total_sell_quantity":76703.0,"lower_circuit_limit":9.05,"upper_circuit_limit":71.95,"last_trade_time":"1744106385000","oi_day_high":248826.0,"oi_day_low":196345.0},"NSE_FO:GODREJCP25APR1140PE":{"ohlc":{"open":19.2,"high":19.35,"low":11.85,"close":13.2},"depth":{"buy":[{"quantity":1000,"price":13.15,"orders":2},{"quantity":500,"price":13.1,"orders":1},{"quantity":500,"price":13.05,"orders":1},{"quantity":2500,"price":13.0,"orders":2},{"quantity":500,"price":12.95,"orders":1}],"sell":[{"quantity":1000,"price":13.4,"orders":2},{"quantity":500,"price":13.45,"orders":1},{"quantity":500,"price":13.5,"orders":1},{"quantity":500,"price":13.55,"orders":1},{"quantity":500,"price":13.6,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|109360","symbol":"GODREJCP25APR1140PE","last_price":13.2,"volume":297000,"average_price":14.91,"oi":87500.0,"net_change":-15.05,"total_buy_quantity":109500.0,"total_sell_quantity":64000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.3,"last_trade_time":"1744106091000","oi_day_high":125000.0,"oi_day_low":84000.0},"NSE_FO:POLYCAB25APR5200PE":{"ohlc":{"open":270.0,"high":344.85,"low":270.0,"close":293.15},"depth":{"buy":[{"quantity":250,"price":277.9,"orders":2},{"quantity":375,"price":277.85,"orders":1},{"quantity":750,"price":277.6,"orders":1},{"quantity":125,"price":277.35,"orders":1},{"quantity":625,"price":276.25,"orders":1}],"sell":[{"quantity":125,"price":296.7,"orders":1},{"quantity":250,"price":298.0,"orders":1},{"quantity":375,"price":310.7,"orders":1},{"quantity":1250,"price":311.55,"orders":1},{"quantity":500,"price":314.4,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|139814","symbol":"POLYCAB25APR5200PE","last_price":293.15,"volume":18875,"average_price":301.78,"oi":55250.0,"net_change":-66.6,"total_buy_quantity":8375.0,"total_sell_quantity":12125.0,"lower_circuit_limit":103.35,"upper_circuit_limit":616.15,"last_trade_time":"1744106380000","oi_day_high":56625.0,"oi_day_low":54375.0},"NSE_FO:AARTIIND25APR395PE":{"ohlc":{"open":39.15,"high":39.15,"low":33.15,"close":34.2},"depth":{"buy":[{"quantity":1000,"price":32.5,"orders":1},{"quantity":2000,"price":32.45,"orders":1},{"quantity":2000,"price":31.85,"orders":1},{"quantity":10000,"price":31.4,"orders":1},{"quantity":2000,"price":31.25,"orders":1}],"sell":[{"quantity":1000,"price":34.0,"orders":1},{"quantity":1000,"price":34.05,"orders":1},{"quantity":1000,"price":34.25,"orders":1},{"quantity":1000,"price":34.4,"orders":1},{"quantity":3000,"price":34.45,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|63327","symbol":"AARTIIND25APR395PE","last_price":34.2,"volume":17000,"average_price":34.66,"oi":83000.0,"net_change":-6.9,"total_buy_quantity":134000.0,"total_sell_quantity":134000.0,"lower_circuit_limit":19.8,"upper_circuit_limit":62.4,"last_trade_time":"1744103902000","oi_day_high":86000.0,"oi_day_low":83000.0},"NSE_FO:BANDHANBNK25APR147.5CE":{"ohlc":{"open":6.65,"high":7.25,"low":5.5,"close":6.85},"depth":{"buy":[{"quantity":2800,"price":7.0,"orders":1},{"quantity":8400,"price":6.95,"orders":2},{"quantity":8400,"price":6.9,"orders":2},{"quantity":8400,"price":6.85,"orders":2},{"quantity":19600,"price":6.8,"orders":4}],"sell":[{"quantity":8400,"price":7.15,"orders":2},{"quantity":2800,"price":7.2,"orders":1},{"quantity":2800,"price":7.25,"orders":1},{"quantity":5600,"price":7.3,"orders":2},{"quantity":11200,"price":7.35,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|70214","symbol":"BANDHANBNK25APR147.5CE","last_price":6.85,"volume":1134000,"average_price":6.37,"oi":394800.0,"net_change":2.05,"total_buy_quantity":534800.0,"total_sell_quantity":408800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1744106215000","oi_day_high":484400.0,"oi_day_low":392000.0},"NSE_FO:CHOLAFIN25APR1540PE":{"ohlc":{"open":116.1,"high":121.35,"low":97.45,"close":99.25},"depth":{"buy":[{"quantity":1250,"price":94.25,"orders":2},{"quantity":625,"price":94.2,"orders":1},{"quantity":625,"price":94.1,"orders":1},{"quantity":625,"price":94.0,"orders":1},{"quantity":3125,"price":92.2,"orders":1}],"sell":[{"quantity":625,"price":97.35,"orders":1},{"quantity":625,"price":97.4,"orders":1},{"quantity":625,"price":97.45,"orders":1},{"quantity":625,"price":97.5,"orders":1},{"quantity":1250,"price":97.6,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|74430","symbol":"CHOLAFIN25APR1540PE","last_price":99.25,"volume":20625,"average_price":107.52,"oi":75000.0,"net_change":-59.5,"total_buy_quantity":35625.0,"total_sell_quantity":70625.0,"lower_circuit_limit":32.15,"upper_circuit_limit":235.2,"last_trade_time":"1744105819000","oi_day_high":78125.0,"oi_day_low":75000.0},"NSE_FO:SYNGENE25APR720CE":{"ohlc":{"open":21.7,"high":21.7,"low":16.0,"close":16.0},"depth":{"buy":[{"quantity":1000,"price":15.65,"orders":1},{"quantity":3000,"price":15.6,"orders":1},{"quantity":1000,"price":15.5,"orders":1},{"quantity":3000,"price":14.75,"orders":1},{"quantity":3000,"price":14.55,"orders":1}],"sell":[{"quantity":1000,"price":19.35,"orders":1},{"quantity":1000,"price":19.4,"orders":1},{"quantity":1000,"price":23.1,"orders":1},{"quantity":30000,"price":26.05,"orders":1},{"quantity":9000,"price":26.1,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|153715","symbol":"SYNGENE25APR720CE","last_price":16.0,"volume":121000,"average_price":18.94,"oi":146000.0,"net_change":-5.05,"total_buy_quantity":128000.0,"total_sell_quantity":42000.0,"lower_circuit_limit":1.05,"upper_circuit_limit":41.05,"last_trade_time":"1744105919000","oi_day_high":154000.0,"oi_day_low":136000.0},"NSE_FO:PAGEIND25APR44000CE":{"ohlc":{"open":301.05,"high":375.0,"low":290.15,"close":321.7},"depth":{"buy":[{"quantity":15,"price":318.1,"orders":1},{"quantity":15,"price":318.05,"orders":1},{"quantity":15,"price":305.0,"orders":1},{"quantity":15,"price":280.0,"orders":1},{"quantity":450,"price":270.7,"orders":1}],"sell":[{"quantity":15,"price":397.95,"orders":1},{"quantity":15,"price":398.0,"orders":1},{"quantity":15,"price":402.85,"orders":1},{"quantity":300,"price":423.5,"orders":1},{"quantity":15,"price":495.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|137040","symbol":"PAGEIND25APR44000CE","last_price":321.7,"volume":1245,"average_price":330.37,"oi":5040.0,"net_change":41.85,"total_buy_quantity":1710.0,"total_sell_quantity":915.0,"lower_circuit_limit":0.05,"upper_circuit_limit":649.55,"last_trade_time":"1744104421000","oi_day_high":5250.0,"oi_day_low":5025.0},"NSE_FO:HAVELLS25APR1520PE":{"ohlc":{"open":74.0,"high":78.05,"low":70.35,"close":70.35},"depth":{"buy":[{"quantity":1000,"price":66.7,"orders":2},{"quantity":2000,"price":66.65,"orders":1},{"quantity":3500,"price":66.55,"orders":2},{"quantity":5000,"price":64.9,"orders":1},{"quantity":2500,"price":64.5,"orders":1}],"sell":[{"quantity":500,"price":74.0,"orders":1},{"quantity":500,"price":74.2,"orders":1},{"quantity":4000,"price":78.05,"orders":2},{"quantity":2000,"price":80.35,"orders":1},{"quantity":2500,"price":80.9,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|111063","symbol":"HAVELLS25APR1520PE","last_price":70.35,"volume":2000,"average_price":75.03,"oi":81000.0,"net_change":-26.6,"total_buy_quantity":40000.0,"total_sell_quantity":40500.0,"lower_circuit_limit":25.4,"upper_circuit_limit":128.2,"last_trade_time":"1744104246000","oi_day_high":81500.0,"oi_day_low":81000.0},"NSE_FO:EXIDEIND25APR360CE":{"ohlc":{"open":15.65,"high":15.65,"low":10.6,"close":12.2},"depth":{"buy":[{"quantity":1800,"price":11.9,"orders":1},{"quantity":1800,"price":11.85,"orders":1},{"quantity":1800,"price":11.8,"orders":1},{"quantity":3600,"price":11.55,"orders":2},{"quantity":5400,"price":11.4,"orders":1}],"sell":[{"quantity":3600,"price":12.25,"orders":2},{"quantity":3600,"price":12.3,"orders":2},{"quantity":9000,"price":12.45,"orders":2},{"quantity":1800,"price":12.5,"orders":1},{"quantity":5400,"price":12.6,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|106932","symbol":"EXIDEIND25APR360CE","last_price":12.2,"volume":1054800,"average_price":12.29,"oi":817200.0,"net_change":0.7,"total_buy_quantity":329400.0,"total_sell_quantity":417600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1744106296000","oi_day_high":831600.0,"oi_day_low":725400.0},"NSE_FO:TATAMOTORS25APR670CE":{"ohlc":{"open":5.0,"high":5.45,"low":2.9,"close":3.3},"depth":{"buy":[{"quantity":2750,"price":3.25,"orders":3},{"quantity":10450,"price":3.2,"orders":11},{"quantity":8250,"price":3.15,"orders":9},{"quantity":4950,"price":3.1,"orders":6},{"quantity":3300,"price":3.05,"orders":4}],"sell":[{"quantity":11000,"price":3.3,"orders":11},{"quantity":8800,"price":3.35,"orders":11},{"quantity":9900,"price":3.4,"orders":10},{"quantity":8800,"price":3.45,"orders":8},{"quantity":9900,"price":3.5,"orders":11}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|127978","symbol":"TATAMOTORS25APR670CE","last_price":3.3,"volume":3396800,"average_price":3.46,"oi":4651350.0,"net_change":-0.55,"total_buy_quantity":547800.0,"total_sell_quantity":569250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1744106282000","oi_day_high":4745400.0,"oi_day_low":4601300.0},"NSE_FO:JIOFIN25APR225CE":{"ohlc":{"open":6.15,"high":8.25,"low":4.5,"close":8.2},"depth":{"buy":[{"quantity":6600,"price":8.15,"orders":4},{"quantity":14850,"price":8.1,"orders":9},{"quantity":14850,"price":8.05,"orders":8},{"quantity":16500,"price":8.0,"orders":10},{"quantity":16500,"price":7.95,"orders":9}],"sell":[{"quantity":13200,"price":8.25,"orders":7},{"quantity":19800,"price":8.3,"orders":10},{"quantity":18150,"price":8.35,"orders":8},{"quantity":14850,"price":8.4,"orders":5},{"quantity":9900,"price":8.45,"orders":3}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|97527","symbol":"JIOFIN25APR225CE","last_price":8.2,"volume":8274750,"average_price":6.84,"oi":3042600.0,"net_change":3.85,"total_buy_quantity":594000.0,"total_sell_quantity":549450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1744106370000","oi_day_high":3707550.0,"oi_day_low":3042600.0},"NSE_FO:PRESTIGE25APR1200CE":{"ohlc":{"open":10.1,"high":13.9,"low":8.6,"close":11.4},"depth":{"buy":[{"quantity":650,"price":11.4,"orders":1},{"quantity":1950,"price":11.35,"orders":2},{"quantity":650,"price":11.3,"orders":2},{"quantity":1300,"price":11.25,"orders":3},{"quantity":975,"price":11.2,"orders":2}],"sell":[{"quantity":325,"price":11.75,"orders":1},{"quantity":650,"price":11.8,"orders":2},{"quantity":325,"price":11.85,"orders":1},{"quantity":325,"price":11.9,"orders":1},{"quantity":325,"price":12.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|140391","symbol":"PRESTIGE25APR1200CE","last_price":11.4,"volume":169650,"average_price":11.01,"oi":132275.0,"net_change":2.45,"total_buy_quantity":158275.0,"total_sell_quantity":78325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1744106281000","oi_day_high":143975.0,"oi_day_low":123825.0},"NSE_FO:LICI25APR800CE":{"ohlc":{"open":15.85,"high":16.9,"low":11.25,"close":16.1},"depth":{"buy":[{"quantity":575,"price":16.0,"orders":1},{"quantity":575,"price":15.95,"orders":1},{"quantity":1150,"price":15.9,"orders":2},{"quantity":575,"price":15.85,"orders":1},{"quantity":575,"price":15.8,"orders":1}],"sell":[{"quantity":575,"price":16.2,"orders":1},{"quantity":2875,"price":16.25,"orders":2},{"quantity":575,"price":16.3,"orders":1},{"quantity":575,"price":16.35,"orders":1},{"quantity":575,"price":16.4,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|128969","symbol":"LICI25APR800CE","last_price":16.1,"volume":347300,"average_price":14.32,"oi":378350.0,"net_change":4.25,"total_buy_quantity":116725.0,"total_sell_quantity":106950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1744106370000","oi_day_high":389275.0,"oi_day_low":366850.0},"NSE_FO:PIIND25APR3500PE":{"ohlc":{"open":270.05,"high":275.0,"low":270.05,"close":275.0},"depth":{"buy":[{"quantity":125,"price":225.6,"orders":1},{"quantity":250,"price":225.55,"orders":1},{"quantity":875,"price":221.05,"orders":2},{"quantity":250,"price":220.05,"orders":1},{"quantity":1250,"price":219.25,"orders":1}],"sell":[{"quantity":375,"price":240.95,"orders":1},{"quantity":125,"price":241.0,"orders":1},{"quantity":250,"price":241.1,"orders":2},{"quantity":375,"price":248.35,"orders":1},{"quantity":500,"price":257.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|139059","symbol":"PIIND25APR3500PE","last_price":275.0,"volume":375,"average_price":271.7,"oi":15250.0,"net_change":-12.05,"total_buy_quantity":11625.0,"total_sell_quantity":5500.0,"lower_circuit_limit":126.85,"upper_circuit_limit":398.95,"last_trade_time":"1744086310000","oi_day_high":15500.0,"oi_day_low":15250.0},"NSE_FO:DEEPAKNTR25APR2000CE":{"ohlc":{"open":20.05,"high":20.05,"low":10.5,"close":12.5},"depth":{"buy":[{"quantity":600,"price":12.05,"orders":2},{"quantity":1500,"price":12.0,"orders":1},{"quantity":1500,"price":11.8,"orders":1},{"quantity":3300,"price":11.5,"orders":3},{"quantity":600,"price":11.1,"orders":2}],"sell":[{"quantity":300,"price":12.5,"orders":1},{"quantity":300,"price":12.55,"orders":1},{"quantity":300,"price":12.95,"orders":1},{"quantity":3000,"price":13.0,"orders":1},{"quantity":300,"price":13.85,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|103721","symbol":"DEEPAKNTR25APR2000CE","last_price":12.5,"volume":161400,"average_price":12.23,"oi":162600.0,"net_change":-2.5,"total_buy_quantity":128400.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1744106351000","oi_day_high":163200.0,"oi_day_low":122400.0},"NSE_FO:CANBK25APR90CE":{"ohlc":{"open":3.2,"high":3.6,"low":2.3,"close":3.1},"depth":{"buy":[{"quantity":108000,"price":3.05,"orders":10},{"quantity":101250,"price":3.0,"orders":9},{"quantity":182250,"price":2.95,"orders":10},{"quantity":87750,"price":2.9,"orders":8},{"quantity":108000,"price":2.85,"orders":11}],"sell":[{"quantity":148500,"price":3.15,"orders":20},{"quantity":195750,"price":3.2,"orders":15},{"quantity":87750,"price":3.25,"orders":8},{"quantity":40500,"price":3.3,"orders":6},{"quantity":74250,"price":3.35,"orders":5}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|98286","symbol":"CANBK25APR90CE","last_price":3.1,"volume":18272250,"average_price":2.78,"oi":1.54575E7,"net_change":0.55,"total_buy_quantity":2801250.0,"total_sell_quantity":1971000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1744106391000","oi_day_high":1.59705E7,"oi_day_low":1.42695E7},"NSE_FO:RAMCOCEM25APR880CE":{"ohlc":{"open":57.7,"high":57.7,"low":57.7,"close":57.7},"depth":{"buy":[{"quantity":850,"price":60.4,"orders":1},{"quantity":3400,"price":60.35,"orders":1},{"quantity":2550,"price":59.65,"orders":1},{"quantity":3400,"price":58.4,"orders":1},{"quantity":8500,"price":57.45,"orders":1}],"sell":[{"quantity":850,"price":65.85,"orders":1},{"quantity":3400,"price":65.9,"orders":1},{"quantity":5950,"price":66.5,"orders":2},{"quantity":4250,"price":67.05,"orders":1},{"quantity":8500,"price":67.45,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|140731","symbol":"RAMCOCEM25APR880CE","last_price":57.7,"volume":0,"average_price":0.0,"oi":34000.0,"net_change":0.0,"total_buy_quantity":69700.0,"total_sell_quantity":59500.0,"lower_circuit_limit":17.05,"upper_circuit_limit":88.35,"last_trade_time":"1744013919000","oi_day_high":34000.0,"oi_day_low":32300.0},"NSE_FO:ABB25APR5500PE":{"ohlc":{"open":460.05,"high":536.0,"low":450.0,"close":450.1},"depth":{"buy":[{"quantity":250,"price":456.05,"orders":1},{"quantity":250,"price":448.05,"orders":1},{"quantity":125,"price":441.55,"orders":1},{"quantity":875,"price":441.5,"orders":2},{"quantity":625,"price":438.45,"orders":1}],"sell":[{"quantity":250,"price":471.75,"orders":2},{"quantity":250,"price":471.8,"orders":2},{"quantity":125,"price":471.85,"orders":1},{"quantity":125,"price":471.9,"orders":1},{"quantity":375,"price":481.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|63522","symbol":"ABB25APR5500PE","last_price":450.1,"volume":2250,"average_price":487.68,"oi":35375.0,"net_change":-106.0,"total_buy_quantity":10000.0,"total_sell_quantity":9875.0,"lower_circuit_limit":264.2,"upper_circuit_limit":848.0,"last_trade_time":"1744102032000","oi_day_high":36250.0,"oi_day_low":35375.0},"NSE_FO:IRCTC25APR720PE":{"ohlc":{"open":23.55,"high":29.25,"low":19.75,"close":21.55},"depth":{"buy":[{"quantity":875,"price":21.15,"orders":1},{"quantity":875,"price":21.1,"orders":1},{"quantity":875,"price":20.65,"orders":1},{"quantity":875,"price":20.45,"orders":1},{"quantity":875,"price":20.2,"orders":1}],"sell":[{"quantity":875,"price":21.4,"orders":1},{"quantity":875,"price":21.65,"orders":1},{"quantity":875,"price":21.7,"orders":1},{"quantity":875,"price":21.95,"orders":1},{"quantity":1750,"price":22.0,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|122877","symbol":"IRCTC25APR720PE","last_price":21.55,"volume":419125,"average_price":24.03,"oi":509250.0,"net_change":-13.4,"total_buy_quantity":129500.0,"total_sell_quantity":147875.0,"lower_circuit_limit":9.75,"upper_circuit_limit":60.15,"last_trade_time":"1744106380000","oi_day_high":529375.0,"oi_day_low":505750.0},"NSE_FO:CANBK25APR90PE":{"ohlc":{"open":4.3,"high":4.45,"low":3.2,"close":3.2},"depth":{"buy":[{"quantity":40500,"price":3.15,"orders":4},{"quantity":33750,"price":3.1,"orders":3},{"quantity":33750,"price":3.05,"orders":3},{"quantity":20250,"price":3.0,"orders":3},{"quantity":6750,"price":2.95,"orders":1}],"sell":[{"quantity":60750,"price":3.2,"orders":6},{"quantity":101250,"price":3.25,"orders":10},{"quantity":87750,"price":3.3,"orders":8},{"quantity":108000,"price":3.35,"orders":9},{"quantity":81000,"price":3.4,"orders":7}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|98287","symbol":"CANBK25APR90PE","last_price":3.2,"volume":5555250,"average_price":3.71,"oi":9807750.0,"net_change":-1.8,"total_buy_quantity":837000.0,"total_sell_quantity":1815750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1744106317000","oi_day_high":1.030725E7,"oi_day_low":9760500.0},"NSE_FO:SUNPHARMA25APR1740PE":{"ohlc":{"open":77.35,"high":77.35,"low":55.35,"close":62.6},"depth":{"buy":[{"quantity":350,"price":58.3,"orders":1},{"quantity":350,"price":58.25,"orders":1},{"quantity":1050,"price":54.4,"orders":1},{"quantity":1050,"price":54.35,"orders":1},{"quantity":3150,"price":38.8,"orders":1}],"sell":[{"quantity":1050,"price":63.8,"orders":3},{"quantity":350,"price":63.85,"orders":1},{"quantity":350,"price":63.9,"orders":1},{"quantity":1050,"price":63.95,"orders":1},{"quantity":1050,"price":66.25,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|125393","symbol":"SUNPHARMA25APR1740PE","last_price":62.6,"volume":24500,"average_price":66.46,"oi":401100.0,"net_change":-21.35,"total_buy_quantity":5950.0,"total_sell_quantity":32200.0,"lower_circuit_limit":34.1,"upper_circuit_limit":133.8,"last_trade_time":"1744106197000","oi_day_high":406350.0,"oi_day_low":400750.0},"NSE_FO:ESCORTS25APR3300PE":{"ohlc":{"open":272.9,"high":272.9,"low":244.1,"close":244.1},"depth":{"buy":[{"quantity":150,"price":236.1,"orders":1},{"quantity":300,"price":236.05,"orders":1},{"quantity":300,"price":232.05,"orders":1},{"quantity":1050,"price":230.55,"orders":2},{"quantity":750,"price":229.0,"orders":1}],"sell":[{"quantity":150,"price":243.9,"orders":1},{"quantity":300,"price":243.95,"orders":1},{"quantity":300,"price":247.95,"orders":1},{"quantity":150,"price":249.8,"orders":1},{"quantity":150,"price":249.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|106550","symbol":"ESCORTS25APR3300PE","last_price":244.1,"volume":300,"average_price":258.5,"oi":17100.0,"net_change":-30.9,"total_buy_quantity":7800.0,"total_sell_quantity":15600.0,"lower_circuit_limit":117.8,"upper_circuit_limit":404.9,"last_trade_time":"1744106032000","oi_day_high":17100.0,"oi_day_low":17100.0},"NSE_FO:VOLTAS25APR1420CE":{"ohlc":{"open":18.05,"high":18.05,"low":10.6,"close":12.95},"depth":{"buy":[{"quantity":300,"price":12.95,"orders":1},{"quantity":600,"price":12.85,"orders":2},{"quantity":300,"price":12.8,"orders":1},{"quantity":300,"price":12.7,"orders":1},{"quantity":600,"price":12.65,"orders":1}],"sell":[{"quantity":300,"price":13.05,"orders":1},{"quantity":300,"price":13.1,"orders":1},{"quantity":300,"price":13.15,"orders":1},{"quantity":600,"price":13.2,"orders":2},{"quantity":300,"price":13.3,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|139887","symbol":"VOLTAS25APR1420CE","last_price":12.95,"volume":233100,"average_price":12.97,"oi":459600.0,"net_change":-1.25,"total_buy_quantity":223800.0,"total_sell_quantity":98700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1744106367000","oi_day_high":472200.0,"oi_day_low":425100.0},"NSE_FO:COLPAL25APR2400CE":{"ohlc":{"open":78.95,"high":95.0,"low":68.6,"close":88.0},"depth":{"buy":[{"quantity":175,"price":86.6,"orders":1},{"quantity":175,"price":86.4,"orders":1},{"quantity":350,"price":86.05,"orders":1},{"quantity":350,"price":85.5,"orders":1},{"quantity":175,"price":85.0,"orders":1}],"sell":[{"quantity":350,"price":88.05,"orders":2},{"quantity":350,"price":88.5,"orders":1},{"quantity":350,"price":89.95,"orders":1},{"quantity":175,"price":90.0,"orders":1},{"quantity":350,"price":90.8,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|100773","symbol":"COLPAL25APR2400CE","last_price":88.0,"volume":281925,"average_price":84.46,"oi":119525.0,"net_change":19.8,"total_buy_quantity":9625.0,"total_sell_quantity":42700.0,"lower_circuit_limit":14.2,"upper_circuit_limit":122.2,"last_trade_time":"1744106385000","oi_day_high":154350.0,"oi_day_low":119525.0},"NSE_FO:BANKBARODA25APR230CE":{"ohlc":{"open":10.85,"high":11.55,"low":8.65,"close":11.2},"depth":{"buy":[{"quantity":14625,"price":11.2,"orders":5},{"quantity":17550,"price":11.15,"orders":5},{"quantity":5850,"price":11.1,"orders":2},{"quantity":11700,"price":11.05,"orders":3},{"quantity":17550,"price":11.0,"orders":3}],"sell":[{"quantity":2925,"price":11.3,"orders":1},{"quantity":17550,"price":11.35,"orders":5},{"quantity":5850,"price":11.4,"orders":2},{"quantity":11700,"price":11.45,"orders":3},{"quantity":8775,"price":11.5,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|94135","symbol":"BANKBARODA25APR230CE","last_price":11.2,"volume":3866850,"average_price":10.12,"oi":3662100.0,"net_change":2.85,"total_buy_quantity":552825.0,"total_sell_quantity":459225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1744106358000","oi_day_high":3805425.0,"oi_day_low":3656250.0},"NSE_FO:TRENT25APR5400CE":{"ohlc":{"open":85.1,"high":85.1,"low":37.2,"close":47.7},"depth":{"buy":[{"quantity":600,"price":47.5,"orders":1},{"quantity":100,"price":47.0,"orders":1},{"quantity":100,"price":46.95,"orders":1},{"quantity":100,"price":46.9,"orders":1},{"quantity":200,"price":46.85,"orders":2}],"sell":[{"quantity":100,"price":47.7,"orders":1},{"quantity":100,"price":47.75,"orders":1},{"quantity":100,"price":47.8,"orders":1},{"quantity":100,"price":47.9,"orders":1},{"quantity":200,"price":47.95,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|155615","symbol":"TRENT25APR5400CE","last_price":47.7,"volume":777000,"average_price":48.11,"oi":215600.0,"net_change":-14.6,"total_buy_quantity":20900.0,"total_sell_quantity":21700.0,"lower_circuit_limit":14.85,"upper_circuit_limit":240.3,"last_trade_time":"1744106399000","oi_day_high":216600.0,"oi_day_low":124500.0},"NSE_FO:TATAPOWER25APR385PE":{"ohlc":{"open":26.05,"high":28.9,"low":23.8,"close":27.4},"depth":{"buy":[{"quantity":1350,"price":27.35,"orders":1},{"quantity":1350,"price":27.3,"orders":1},{"quantity":1350,"price":27.25,"orders":1},{"quantity":1350,"price":27.15,"orders":1},{"quantity":1350,"price":27.1,"orders":1}],"sell":[{"quantity":2700,"price":27.6,"orders":2},{"quantity":1350,"price":27.65,"orders":1},{"quantity":1350,"price":27.75,"orders":1},{"quantity":1350,"price":27.8,"orders":1},{"quantity":1350,"price":28.05,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|128518","symbol":"TATAPOWER25APR385PE","last_price":27.4,"volume":20250,"average_price":26.98,"oi":793800.0,"net_change":-4.5,"total_buy_quantity":149850.0,"total_sell_quantity":152550.0,"lower_circuit_limit":11.9,"upper_circuit_limit":51.9,"last_trade_time":"1744106271000","oi_day_high":801900.0,"oi_day_low":792450.0},"NSE_FO:ITC25APR410CE":{"ohlc":{"open":7.45,"high":10.25,"low":6.0,"close":9.35},"depth":{"buy":[{"quantity":4800,"price":9.2,"orders":3},{"quantity":3200,"price":9.15,"orders":2},{"quantity":6400,"price":9.1,"orders":4},{"quantity":14400,"price":9.05,"orders":6},{"quantity":8000,"price":9.0,"orders":5}],"sell":[{"quantity":4800,"price":9.35,"orders":3},{"quantity":12800,"price":9.4,"orders":7},{"quantity":11200,"price":9.45,"orders":7},{"quantity":27200,"price":9.5,"orders":9},{"quantity":3200,"price":9.55,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|123804","symbol":"ITC25APR410CE","last_price":9.35,"volume":16241600,"average_price":8.18,"oi":1.09888E7,"net_change":3.2,"total_buy_quantity":5532800.0,"total_sell_quantity":1296000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1744106399000","oi_day_high":1.2656E7,"oi_day_low":1.09888E7},"NSE_FO:PIDILITIND25APR2860CE":{"ohlc":{"open":74.6,"high":118.5,"low":74.2,"close":112.0},"depth":{"buy":[{"quantity":250,"price":99.2,"orders":1},{"quantity":1000,"price":99.15,"orders":1},{"quantity":2500,"price":99.1,"orders":1},{"quantity":750,"price":99.0,"orders":1},{"quantity":2500,"price":94.2,"orders":1}],"sell":[{"quantity":250,"price":113.5,"orders":1},{"quantity":500,"price":113.95,"orders":1},{"quantity":1250,"price":123.4,"orders":1},{"quantity":1750,"price":124.35,"orders":2},{"quantity":2500,"price":128.75,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|115527","symbol":"PIDILITIND25APR2860CE","last_price":112.0,"volume":60500,"average_price":91.85,"oi":30000.0,"net_change":38.15,"total_buy_quantity":15000.0,"total_sell_quantity":15250.0,"lower_circuit_limit":18.2,"upper_circuit_limit":221.6,"last_trade_time":"1744105899000","oi_day_high":40750.0,"oi_day_low":30000.0},"NSE_FO:TATACONSUM25APR970PE":{"ohlc":{"open":5.2,"high":5.75,"low":3.2,"close":3.25},"depth":{"buy":[{"quantity":456,"price":3.2,"orders":1},{"quantity":1368,"price":3.15,"orders":3},{"quantity":6840,"price":3.1,"orders":7},{"quantity":5016,"price":3.05,"orders":5},{"quantity":4560,"price":3.0,"orders":5}],"sell":[{"quantity":2280,"price":3.3,"orders":4},{"quantity":1824,"price":3.35,"orders":3},{"quantity":1368,"price":3.4,"orders":3},{"quantity":2280,"price":3.45,"orders":3},{"quantity":912,"price":3.5,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|127174","symbol":"TATACONSUM25APR970PE","last_price":3.25,"volume":80256,"average_price":4.28,"oi":105792.0,"net_change":-4.45,"total_buy_quantity":239400.0,"total_sell_quantity":109896.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1744106324000","oi_day_high":107160.0,"oi_day_low":93024.0},"NSE_FO:LICHSGFIN25APR570CE":{"ohlc":{"open":15.0,"high":23.25,"low":13.1,"close":17.55},"depth":{"buy":[{"quantity":1000,"price":17.05,"orders":1},{"quantity":1000,"price":17.0,"orders":1},{"quantity":2000,"price":16.55,"orders":1},{"quantity":4000,"price":16.35,"orders":1},{"quantity":2000,"price":16.0,"orders":2}],"sell":[{"quantity":1000,"price":17.6,"orders":1},{"quantity":2000,"price":18.3,"orders":1},{"quantity":1000,"price":19.1,"orders":1},{"quantity":1000,"price":19.5,"orders":1},{"quantity":5000,"price":20.0,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|100872","symbol":"LICHSGFIN25APR570CE","last_price":17.55,"volume":2356000,"average_price":18.02,"oi":860000.0,"net_change":6.45,"total_buy_quantity":171000.0,"total_sell_quantity":149000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.6,"last_trade_time":"1744106386000","oi_day_high":864000.0,"oi_day_low":732000.0},"NSE_FO:MGL25APR1360CE":{"ohlc":{"open":45.0,"high":47.05,"low":23.2,"close":30.4},"depth":{"buy":[{"quantity":400,"price":28.9,"orders":1},{"quantity":400,"price":28.85,"orders":1},{"quantity":400,"price":28.8,"orders":1},{"quantity":800,"price":28.3,"orders":2},{"quantity":1600,"price":28.25,"orders":1}],"sell":[{"quantity":400,"price":30.15,"orders":1},{"quantity":400,"price":30.2,"orders":1},{"quantity":1200,"price":31.0,"orders":1},{"quantity":400,"price":31.75,"orders":1},{"quantity":1200,"price":31.8,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|132468","symbol":"MGL25APR1360CE","last_price":30.4,"volume":156000,"average_price":30.44,"oi":71600.0,"net_change":-4.9,"total_buy_quantity":70000.0,"total_sell_quantity":52000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.95,"last_trade_time":"1744106326000","oi_day_high":85600.0,"oi_day_low":61200.0},"NSE_FO:PERSISTENT25APR5600PE":{"ohlc":{"open":826.4,"high":986.45,"low":826.4,"close":982.5},"depth":{"buy":[{"quantity":100,"price":1004.0,"orders":1},{"quantity":300,"price":989.95,"orders":1},{"quantity":1000,"price":988.7,"orders":1},{"quantity":500,"price":987.15,"orders":1},{"quantity":1000,"price":983.7,"orders":1}],"sell":[{"quantity":100,"price":1019.0,"orders":1},{"quantity":100,"price":1019.05,"orders":1},{"quantity":300,"price":1020.8,"orders":1},{"quantity":500,"price":1038.35,"orders":1},{"quantity":1000,"price":1041.45,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|137550","symbol":"PERSISTENT25APR5600PE","last_price":982.5,"volume":300,"average_price":931.78,"oi":37800.0,"net_change":-44.8,"total_buy_quantity":6900.0,"total_sell_quantity":7000.0,"lower_circuit_limit":455.4,"upper_circuit_limit":1345.95,"last_trade_time":"1744090310000","oi_day_high":37900.0,"oi_day_low":37800.0},"NSE_FO:GAIL25APR182.5CE":{"ohlc":{"open":4.05,"high":4.45,"low":2.25,"close":3.05},"depth":{"buy":[{"quantity":4700,"price":3.0,"orders":2},{"quantity":11750,"price":2.95,"orders":5},{"quantity":11750,"price":2.9,"orders":5},{"quantity":11750,"price":2.85,"orders":5},{"quantity":9400,"price":2.8,"orders":4}],"sell":[{"quantity":11750,"price":3.1,"orders":5},{"quantity":11750,"price":3.15,"orders":5},{"quantity":11750,"price":3.2,"orders":5},{"quantity":11750,"price":3.25,"orders":4},{"quantity":9400,"price":3.3,"orders":3}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|82757","symbol":"GAIL25APR182.5CE","last_price":3.05,"volume":1689650,"average_price":3.38,"oi":1041050.0,"net_change":0.6,"total_buy_quantity":618050.0,"total_sell_quantity":542850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1744106293000","oi_day_high":1120950.0,"oi_day_low":885950.0},"NSE_FO:NATIONALUM25APR180CE":{"ohlc":{"open":0.9,"high":0.9,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":48750,"price":0.55,"orders":3},{"quantity":135000,"price":0.5,"orders":17},{"quantity":90000,"price":0.45,"orders":5},{"quantity":127500,"price":0.4,"orders":8},{"quantity":300000,"price":0.35,"orders":11}],"sell":[{"quantity":93750,"price":0.6,"orders":14},{"quantity":105000,"price":0.65,"orders":15},{"quantity":41250,"price":0.7,"orders":6},{"quantity":41250,"price":0.75,"orders":7},{"quantity":11250,"price":0.8,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|52772","symbol":"NATIONALUM25APR180CE","last_price":0.55,"volume":2666250,"average_price":0.54,"oi":6945000.0,"net_change":-0.1,"total_buy_quantity":2126250.0,"total_sell_quantity":1338750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1744106393000","oi_day_high":7256250.0,"oi_day_low":6918750.0},"NSE_FO:NESTLEIND25APR2240CE":{"ohlc":{"open":64.85,"high":76.2,"low":52.95,"close":75.5},"depth":{"buy":[{"quantity":400,"price":75.65,"orders":2},{"quantity":200,"price":75.05,"orders":1},{"quantity":400,"price":75.0,"orders":1},{"quantity":200,"price":74.75,"orders":1},{"quantity":200,"price":74.7,"orders":1}],"sell":[{"quantity":200,"price":76.7,"orders":1},{"quantity":200,"price":76.8,"orders":1},{"quantity":200,"price":76.85,"orders":1},{"quantity":200,"price":77.05,"orders":1},{"quantity":200,"price":77.65,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|134860","symbol":"NESTLEIND25APR2240CE","last_price":75.5,"volume":229400,"average_price":64.78,"oi":104800.0,"net_change":13.45,"total_buy_quantity":19200.0,"total_sell_quantity":14800.0,"lower_circuit_limit":16.15,"upper_circuit_limit":107.95,"last_trade_time":"1744106321000","oi_day_high":115400.0,"oi_day_low":92000.0},"NSE_FO:BAJFINANCE25APR9000PE":{"ohlc":{"open":401.05,"high":415.35,"low":297.05,"close":315.25},"depth":{"buy":[{"quantity":125,"price":312.75,"orders":1},{"quantity":125,"price":312.7,"orders":1},{"quantity":125,"price":309.5,"orders":1},{"quantity":125,"price":309.45,"orders":1},{"quantity":125,"price":306.05,"orders":1}],"sell":[{"quantity":125,"price":316.4,"orders":1},{"quantity":125,"price":316.45,"orders":1},{"quantity":500,"price":316.5,"orders":1},{"quantity":125,"price":319.15,"orders":1},{"quantity":125,"price":333.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|93020","symbol":"BAJFINANCE25APR9000PE","last_price":315.25,"volume":136625,"average_price":338.53,"oi":173000.0,"net_change":-226.35,"total_buy_quantity":7375.0,"total_sell_quantity":11875.0,"lower_circuit_limit":104.45,"upper_circuit_limit":855.75,"last_trade_time":"1744106340000","oi_day_high":173625.0,"oi_day_low":164500.0},"NSE_FO:ACC25APR1960PE":{"ohlc":{"open":46.0,"high":60.7,"low":38.1,"close":41.55},"depth":{"buy":[{"quantity":300,"price":38.15,"orders":1},{"quantity":900,"price":38.1,"orders":1},{"quantity":300,"price":38.0,"orders":1},{"quantity":300,"price":37.65,"orders":1},{"quantity":900,"price":36.05,"orders":1}],"sell":[{"quantity":300,"price":41.3,"orders":1},{"quantity":600,"price":42.1,"orders":1},{"quantity":600,"price":42.15,"orders":1},{"quantity":300,"price":43.45,"orders":1},{"quantity":300,"price":44.5,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|84645","symbol":"ACC25APR1960PE","last_price":41.55,"volume":56100,"average_price":47.27,"oi":41700.0,"net_change":-26.45,"total_buy_quantity":48600.0,"total_sell_quantity":39300.0,"lower_circuit_limit":9.7,"upper_circuit_limit":126.3,"last_trade_time":"1744105918000","oi_day_high":49200.0,"oi_day_low":40500.0},"NSE_FO:IIFL25APR335CE":{"ohlc":{"open":12.9,"high":16.1,"low":10.75,"close":14.5},"depth":{"buy":[{"quantity":1550,"price":13.25,"orders":1},{"quantity":1550,"price":13.2,"orders":1},{"quantity":20150,"price":12.4,"orders":1},{"quantity":1550,"price":12.0,"orders":1},{"quantity":1550,"price":11.7,"orders":1}],"sell":[{"quantity":1550,"price":14.9,"orders":1},{"quantity":3100,"price":14.95,"orders":1},{"quantity":20150,"price":16.45,"orders":1},{"quantity":77500,"price":20.7,"orders":1},{"quantity":77500,"price":20.75,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|92829","symbol":"IIFL25APR335CE","last_price":14.5,"volume":128650,"average_price":14.0,"oi":65100.0,"net_change":2.8,"total_buy_quantity":266600.0,"total_sell_quantity":203050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1744105911000","oi_day_high":71300.0,"oi_day_low":58900.0},"NSE_FO:JSWENERGY25APR550CE":{"ohlc":{"open":5.5,"high":6.5,"low":3.1,"close":3.65},"depth":{"buy":[{"quantity":750,"price":3.7,"orders":1},{"quantity":2250,"price":3.65,"orders":3},{"quantity":3750,"price":3.6,"orders":5},{"quantity":9000,"price":3.55,"orders":7},{"quantity":7500,"price":3.5,"orders":6}],"sell":[{"quantity":2250,"price":3.8,"orders":3},{"quantity":2250,"price":3.85,"orders":3},{"quantity":4500,"price":3.9,"orders":4},{"quantity":1500,"price":3.95,"orders":2},{"quantity":750,"price":4.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|98516","symbol":"JSWENERGY25APR550CE","last_price":3.65,"volume":230250,"average_price":3.92,"oi":468000.0,"net_change":-1.0,"total_buy_quantity":490500.0,"total_sell_quantity":176250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1744106359000","oi_day_high":471750.0,"oi_day_low":411000.0},"NSE_FO:OIL25APR390CE":{"ohlc":{"open":5.05,"high":5.05,"low":2.6,"close":3.7},"depth":{"buy":[{"quantity":1075,"price":3.7,"orders":1},{"quantity":6450,"price":3.65,"orders":5},{"quantity":3225,"price":3.6,"orders":3},{"quantity":4300,"price":3.55,"orders":3},{"quantity":6450,"price":3.5,"orders":4}],"sell":[{"quantity":3225,"price":3.75,"orders":3},{"quantity":3225,"price":3.8,"orders":3},{"quantity":5375,"price":3.85,"orders":4},{"quantity":5375,"price":3.9,"orders":5},{"quantity":9675,"price":3.95,"orders":6}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|111258","symbol":"OIL25APR390CE","last_price":3.7,"volume":469775,"average_price":3.47,"oi":469775.0,"net_change":-0.75,"total_buy_quantity":411725.0,"total_sell_quantity":364425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1744106373000","oi_day_high":503100.0,"oi_day_low":453650.0},"NSE_FO:IGL25APR195PE":{"ohlc":{"open":10.55,"high":19.6,"low":10.0,"close":16.5},"depth":{"buy":[{"quantity":2750,"price":16.85,"orders":1},{"quantity":2750,"price":16.8,"orders":1},{"quantity":2750,"price":16.7,"orders":1},{"quantity":2750,"price":16.6,"orders":1},{"quantity":2750,"price":16.55,"orders":1}],"sell":[{"quantity":2750,"price":17.1,"orders":1},{"quantity":2750,"price":17.15,"orders":1},{"quantity":2750,"price":17.3,"orders":1},{"quantity":2750,"price":17.35,"orders":1},{"quantity":2750,"price":17.4,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|118881","symbol":"IGL25APR195PE","last_price":16.5,"volume":935000,"average_price":14.62,"oi":585750.0,"net_change":3.2,"total_buy_quantity":220000.0,"total_sell_quantity":209000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1744106287000","oi_day_high":602250.0,"oi_day_low":547250.0},"NSE_FO:TORNTPOWER25APR1500PE":{"ohlc":{"open":66.0,"high":66.0,"low":42.1,"close":46.8},"depth":{"buy":[{"quantity":375,"price":44.7,"orders":1},{"quantity":375,"price":44.65,"orders":1},{"quantity":375,"price":44.6,"orders":1},{"quantity":375,"price":43.65,"orders":1},{"quantity":3750,"price":41.25,"orders":1}],"sell":[{"quantity":375,"price":47.35,"orders":1},{"quantity":375,"price":49.0,"orders":1},{"quantity":375,"price":49.05,"orders":1},{"quantity":375,"price":49.1,"orders":1},{"quantity":1125,"price":53.1,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|134964","symbol":"TORNTPOWER25APR1500PE","last_price":46.8,"volume":41250,"average_price":54.64,"oi":73875.0,"net_change":-18.2,"total_buy_quantity":52500.0,"total_sell_quantity":51750.0,"lower_circuit_limit":8.85,"upper_circuit_limit":121.15,"last_trade_time":"1744106306000","oi_day_high":75000.0,"oi_day_low":49125.0},"NSE_FO:ASHOKLEY25APR207.5PE":{"ohlc":{"open":11.0,"high":13.0,"low":9.65,"close":10.3},"depth":{"buy":[{"quantity":2500,"price":9.9,"orders":1},{"quantity":12500,"price":9.75,"orders":1},{"quantity":17500,"price":9.6,"orders":2},{"quantity":25000,"price":9.45,"orders":1},{"quantity":25000,"price":9.4,"orders":1}],"sell":[{"quantity":2500,"price":10.45,"orders":1},{"quantity":5000,"price":10.5,"orders":1},{"quantity":5000,"price":10.6,"orders":1},{"quantity":5000,"price":10.7,"orders":1},{"quantity":5000,"price":10.8,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|67145","symbol":"ASHOKLEY25APR207.5PE","last_price":10.3,"volume":150000,"average_price":10.99,"oi":832500.0,"net_change":-3.65,"total_buy_quantity":240000.0,"total_sell_quantity":360000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1744105347000","oi_day_high":845000.0,"oi_day_low":817500.0},"NSE_FO:CUMMINSIND25APR3000PE":{"ohlc":{"open":212.75,"high":272.8,"low":212.75,"close":267.65},"depth":{"buy":[{"quantity":150,"price":262.2,"orders":1},{"quantity":150,"price":262.15,"orders":1},{"quantity":150,"price":262.05,"orders":1},{"quantity":300,"price":258.55,"orders":1},{"quantity":300,"price":253.05,"orders":1}],"sell":[{"quantity":150,"price":265.05,"orders":1},{"quantity":150,"price":265.1,"orders":1},{"quantity":150,"price":266.2,"orders":1},{"quantity":300,"price":269.45,"orders":1},{"quantity":300,"price":274.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|102090","symbol":"CUMMINSIND25APR3000PE","last_price":267.65,"volume":15000,"average_price":248.81,"oi":80100.0,"net_change":-40.9,"total_buy_quantity":16800.0,"total_sell_quantity":12300.0,"lower_circuit_limit":70.0,"upper_circuit_limit":458.7,"last_trade_time":"1744105777000","oi_day_high":80250.0,"oi_day_low":77250.0},"NSE_FO:LT25APR3500CE":{"ohlc":{"open":10.05,"high":10.2,"low":5.35,"close":7.9},"depth":{"buy":[{"quantity":450,"price":7.7,"orders":2},{"quantity":600,"price":7.65,"orders":4},{"quantity":600,"price":7.6,"orders":3},{"quantity":1050,"price":7.55,"orders":5},{"quantity":750,"price":7.5,"orders":4}],"sell":[{"quantity":750,"price":7.9,"orders":5},{"quantity":600,"price":7.95,"orders":3},{"quantity":900,"price":8.0,"orders":4},{"quantity":1350,"price":8.05,"orders":3},{"quantity":1350,"price":8.1,"orders":3}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|129471","symbol":"LT25APR3500CE","last_price":7.9,"volume":912000,"average_price":7.48,"oi":1143900.0,"net_change":0.75,"total_buy_quantity":261000.0,"total_sell_quantity":104550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1744106379000","oi_day_high":1209300.0,"oi_day_low":1076250.0},"NSE_FO:TECHM25APR1420PE":{"ohlc":{"open":118.1,"high":119.95,"low":113.0,"close":113.0},"depth":{"buy":[{"quantity":1800,"price":108.3,"orders":3},{"quantity":600,"price":108.25,"orders":1},{"quantity":600,"price":108.05,"orders":1},{"quantity":600,"price":108.0,"orders":1},{"quantity":6000,"price":105.65,"orders":1}],"sell":[{"quantity":1200,"price":112.0,"orders":2},{"quantity":600,"price":112.05,"orders":1},{"quantity":600,"price":112.55,"orders":1},{"quantity":600,"price":112.75,"orders":1},{"quantity":600,"price":112.85,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|132075","symbol":"TECHM25APR1420PE","last_price":113.0,"volume":6000,"average_price":116.05,"oi":163800.0,"net_change":-39.2,"total_buy_quantity":49800.0,"total_sell_quantity":49800.0,"lower_circuit_limit":26.25,"upper_circuit_limit":190.5,"last_trade_time":"1744093772000","oi_day_high":163800.0,"oi_day_low":162600.0},"NSE_FO:IDFCFIRSTB25APR57PE":{"ohlc":{"open":1.65,"high":2.15,"low":1.4,"close":1.45},"depth":{"buy":[{"quantity":202500,"price":1.45,"orders":5},{"quantity":967500,"price":1.4,"orders":11},{"quantity":165000,"price":1.35,"orders":10},{"quantity":240000,"price":1.3,"orders":10},{"quantity":165000,"price":1.25,"orders":6}],"sell":[{"quantity":217500,"price":1.5,"orders":15},{"quantity":292500,"price":1.55,"orders":14},{"quantity":180000,"price":1.6,"orders":10},{"quantity":120000,"price":1.65,"orders":8},{"quantity":120000,"price":1.7,"orders":8}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|91655","symbol":"IDFCFIRSTB25APR57PE","last_price":1.45,"volume":20205000,"average_price":1.63,"oi":1.1475E7,"net_change":-0.95,"total_buy_quantity":4297500.0,"total_sell_quantity":2295000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1744106346000","oi_day_high":1.1475E7,"oi_day_low":6075000.0},"NSE_FO:BANDHANBNK25APR147.5PE":{"ohlc":{"open":5.8,"high":6.0,"low":3.55,"close":3.75},"depth":{"buy":[{"quantity":8400,"price":3.7,"orders":3},{"quantity":8400,"price":3.65,"orders":2},{"quantity":5600,"price":3.6,"orders":2},{"quantity":14000,"price":3.55,"orders":3},{"quantity":16800,"price":3.5,"orders":3}],"sell":[{"quantity":11200,"price":3.8,"orders":4},{"quantity":28000,"price":3.85,"orders":7},{"quantity":25200,"price":3.9,"orders":5},{"quantity":22400,"price":3.95,"orders":5},{"quantity":14000,"price":4.0,"orders":3}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|70215","symbol":"BANDHANBNK25APR147.5PE","last_price":3.75,"volume":828800,"average_price":4.4,"oi":534800.0,"net_change":-3.1,"total_buy_quantity":599200.0,"total_sell_quantity":700000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1744106338000","oi_day_high":588000.0,"oi_day_low":532000.0},"NSE_FO:BIOCON25APR345PE":{"ohlc":{"open":35.35,"high":35.35,"low":25.5,"close":26.35},"depth":{"buy":[{"quantity":2500,"price":25.75,"orders":1},{"quantity":2500,"price":25.7,"orders":1},{"quantity":2500,"price":25.65,"orders":1},{"quantity":17500,"price":24.55,"orders":2},{"quantity":25000,"price":24.5,"orders":1}],"sell":[{"quantity":2500,"price":26.45,"orders":1},{"quantity":7500,"price":26.5,"orders":3},{"quantity":7500,"price":27.3,"orders":1},{"quantity":7500,"price":28.4,"orders":1},{"quantity":35000,"price":28.45,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|71530","symbol":"BIOCON25APR345PE","last_price":26.35,"volume":32500,"average_price":29.54,"oi":220000.0,"net_change":-11.9,"total_buy_quantity":202500.0,"total_sell_quantity":227500.0,"lower_circuit_limit":7.1,"upper_circuit_limit":58.25,"last_trade_time":"1744100729000","oi_day_high":235000.0,"oi_day_low":220000.0},"NSE_FO:LICI25APR800PE":{"ohlc":{"open":29.0,"high":36.0,"low":27.55,"close":29.25},"depth":{"buy":[{"quantity":575,"price":29.3,"orders":1},{"quantity":575,"price":28.8,"orders":1},{"quantity":575,"price":28.75,"orders":1},{"quantity":575,"price":21.0,"orders":1},{"quantity":5175,"price":18.15,"orders":1}],"sell":[{"quantity":1150,"price":29.75,"orders":2},{"quantity":575,"price":30.3,"orders":1},{"quantity":575,"price":30.75,"orders":1},{"quantity":575,"price":30.8,"orders":1},{"quantity":28750,"price":38.05,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|128970","symbol":"LICI25APR800PE","last_price":29.25,"volume":29900,"average_price":31.97,"oi":208150.0,"net_change":-12.45,"total_buy_quantity":7475.0,"total_sell_quantity":40825.0,"lower_circuit_limit":11.8,"upper_circuit_limit":71.6,"last_trade_time":"1744106262000","oi_day_high":212175.0,"oi_day_low":205850.0},"NSE_FO:LUPIN25APR2020CE":{"ohlc":{"open":34.7,"high":46.05,"low":29.1,"close":45.15},"depth":{"buy":[{"quantity":425,"price":43.0,"orders":1},{"quantity":425,"price":42.75,"orders":1},{"quantity":850,"price":42.7,"orders":1},{"quantity":425,"price":36.7,"orders":1},{"quantity":12750,"price":36.65,"orders":1}],"sell":[{"quantity":425,"price":45.9,"orders":1},{"quantity":425,"price":45.95,"orders":1},{"quantity":425,"price":46.0,"orders":1},{"quantity":3825,"price":61.7,"orders":1},{"quantity":1275,"price":63.65,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|102837","symbol":"LUPIN25APR2020CE","last_price":45.15,"volume":59925,"average_price":39.02,"oi":85850.0,"net_change":9.15,"total_buy_quantity":34000.0,"total_sell_quantity":6375.0,"lower_circuit_limit":6.55,"upper_circuit_limit":65.45,"last_trade_time":"1744106331000","oi_day_high":86700.0,"oi_day_low":82875.0},"NSE_FO:M&M25APR2750CE":{"ohlc":{"open":24.95,"high":26.0,"low":13.5,"close":18.65},"depth":{"buy":[{"quantity":350,"price":18.6,"orders":2},{"quantity":525,"price":18.55,"orders":3},{"quantity":700,"price":18.5,"orders":4},{"quantity":700,"price":18.45,"orders":4},{"quantity":875,"price":18.4,"orders":5}],"sell":[{"quantity":350,"price":18.85,"orders":2},{"quantity":525,"price":18.9,"orders":3},{"quantity":525,"price":18.95,"orders":3},{"quantity":1050,"price":19.0,"orders":2},{"quantity":175,"price":19.05,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|103188","symbol":"M&M25APR2750CE","last_price":18.65,"volume":562975,"average_price":18.16,"oi":377650.0,"net_change":0.55,"total_buy_quantity":241850.0,"total_sell_quantity":53200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.35,"last_trade_time":"1744106381000","oi_day_high":411775.0,"oi_day_low":371525.0},"NSE_FO:KEI25APR2900PE":{"ohlc":{"open":350.9,"high":355.65,"low":305.6,"close":318.05},"depth":{"buy":[{"quantity":150,"price":315.4,"orders":1},{"quantity":150,"price":315.05,"orders":1},{"quantity":300,"price":314.2,"orders":1},{"quantity":150,"price":313.6,"orders":1},{"quantity":300,"price":312.05,"orders":1}],"sell":[{"quantity":150,"price":320.05,"orders":1},{"quantity":300,"price":320.1,"orders":2},{"quantity":150,"price":321.05,"orders":1},{"quantity":150,"price":321.15,"orders":1},{"quantity":150,"price":321.8,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|99610","symbol":"KEI25APR2900PE","last_price":318.05,"volume":3750,"average_price":329.29,"oi":81300.0,"net_change":-76.95,"total_buy_quantity":19050.0,"total_sell_quantity":11850.0,"lower_circuit_limit":195.8,"upper_circuit_limit":594.2,"last_trade_time":"1744106322000","oi_day_high":82650.0,"oi_day_low":81300.0},"NSE_FO:TVSMOTOR25APR2460CE":{"ohlc":{"open":56.45,"high":69.25,"low":40.55,"close":65.15},"depth":{"buy":[{"quantity":350,"price":64.3,"orders":1},{"quantity":350,"price":64.25,"orders":1},{"quantity":1050,"price":58.0,"orders":1},{"quantity":1050,"price":57.25,"orders":1},{"quantity":1050,"price":57.2,"orders":1}],"sell":[{"quantity":700,"price":65.6,"orders":2},{"quantity":1050,"price":66.85,"orders":1},{"quantity":1050,"price":66.9,"orders":1},{"quantity":1050,"price":68.2,"orders":1},{"quantity":1050,"price":68.25,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|136111","symbol":"TVSMOTOR25APR2460CE","last_price":65.15,"volume":82950,"average_price":58.32,"oi":102200.0,"net_change":20.45,"total_buy_quantity":52500.0,"total_sell_quantity":38150.0,"lower_circuit_limit":2.45,"upper_circuit_limit":86.95,"last_trade_time":"1744106192000","oi_day_high":108500.0,"oi_day_low":100800.0},"NSE_FO:JIOFIN25APR225PE":{"ohlc":{"open":11.5,"high":12.55,"low":7.35,"close":7.4},"depth":{"buy":[{"quantity":4950,"price":7.35,"orders":2},{"quantity":18150,"price":7.3,"orders":7},{"quantity":11550,"price":7.25,"orders":4},{"quantity":13200,"price":7.2,"orders":4},{"quantity":4950,"price":7.15,"orders":1}],"sell":[{"quantity":11550,"price":7.45,"orders":4},{"quantity":46200,"price":7.5,"orders":8},{"quantity":16500,"price":7.55,"orders":7},{"quantity":11550,"price":7.6,"orders":6},{"quantity":11550,"price":7.65,"orders":5}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|97528","symbol":"JIOFIN25APR225PE","last_price":7.4,"volume":3055800,"average_price":8.74,"oi":2298450.0,"net_change":-7.9,"total_buy_quantity":521400.0,"total_sell_quantity":615450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1744106366000","oi_day_high":2324850.0,"oi_day_low":1833150.0},"NSE_FO:TORNTPHARM25APR3250CE":{"ohlc":{"open":85.0,"high":100.4,"low":77.95,"close":96.0},"depth":{"buy":[{"quantity":250,"price":94.25,"orders":1},{"quantity":250,"price":94.2,"orders":1},{"quantity":250,"price":94.15,"orders":1},{"quantity":250,"price":91.45,"orders":1},{"quantity":750,"price":88.75,"orders":1}],"sell":[{"quantity":500,"price":96.0,"orders":2},{"quantity":250,"price":97.9,"orders":1},{"quantity":500,"price":97.95,"orders":1},{"quantity":750,"price":100.1,"orders":1},{"quantity":250,"price":100.2,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|134252","symbol":"TORNTPHARM25APR3250CE","last_price":96.0,"volume":83250,"average_price":87.98,"oi":20750.0,"net_change":-6.1,"total_buy_quantity":14500.0,"total_sell_quantity":23750.0,"lower_circuit_limit":31.6,"upper_circuit_limit":172.6,"last_trade_time":"1744106330000","oi_day_high":21750.0,"oi_day_low":19000.0},"NSE_FO:APOLLOHOSP25APR6500PE":{"ohlc":{"open":58.65,"high":70.5,"low":47.65,"close":49.55},"depth":{"buy":[{"quantity":125,"price":47.4,"orders":1},{"quantity":125,"price":47.35,"orders":1},{"quantity":125,"price":47.3,"orders":1},{"quantity":125,"price":47.25,"orders":1},{"quantity":125,"price":46.9,"orders":1}],"sell":[{"quantity":125,"price":48.65,"orders":1},{"quantity":125,"price":48.7,"orders":1},{"quantity":125,"price":48.8,"orders":1},{"quantity":125,"price":49.45,"orders":1},{"quantity":125,"price":50.8,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|88296","symbol":"APOLLOHOSP25APR6500PE","last_price":49.55,"volume":115625,"average_price":59.34,"oi":68250.0,"net_change":-48.7,"total_buy_quantity":19500.0,"total_sell_quantity":17625.0,"lower_circuit_limit":12.1,"upper_circuit_limit":184.4,"last_trade_time":"1744106110000","oi_day_high":69500.0,"oi_day_low":62875.0},"NSE_FO:CHAMBLFERT25APR620CE":{"ohlc":{"open":25.95,"high":33.45,"low":19.9,"close":33.2},"depth":{"buy":[{"quantity":1900,"price":33.15,"orders":1},{"quantity":1900,"price":33.0,"orders":1},{"quantity":3800,"price":32.95,"orders":2},{"quantity":1900,"price":32.9,"orders":1},{"quantity":3800,"price":32.85,"orders":2}],"sell":[{"quantity":1900,"price":33.25,"orders":1},{"quantity":1900,"price":33.3,"orders":1},{"quantity":1900,"price":33.35,"orders":1},{"quantity":3800,"price":33.4,"orders":2},{"quantity":1900,"price":33.45,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|99325","symbol":"CHAMBLFERT25APR620CE","last_price":33.2,"volume":2183100,"average_price":28.07,"oi":927200.0,"net_change":12.2,"total_buy_quantity":172900.0,"total_sell_quantity":174800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.9,"last_trade_time":"1744106394000","oi_day_high":927200.0,"oi_day_low":577600.0},"NSE_FO:PATANJALI25APR1780PE":{"ohlc":{"open":37.6,"high":41.25,"low":27.05,"close":31.5},"depth":{"buy":[{"quantity":300,"price":30.15,"orders":1},{"quantity":600,"price":30.1,"orders":2},{"quantity":900,"price":30.05,"orders":1},{"quantity":300,"price":29.7,"orders":1},{"quantity":900,"price":29.35,"orders":1}],"sell":[{"quantity":300,"price":31.7,"orders":1},{"quantity":300,"price":31.75,"orders":1},{"quantity":900,"price":32.3,"orders":1},{"quantity":900,"price":32.9,"orders":1},{"quantity":900,"price":33.55,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|113141","symbol":"PATANJALI25APR1780PE","last_price":31.5,"volume":61200,"average_price":34.66,"oi":153300.0,"net_change":-19.2,"total_buy_quantity":64800.0,"total_sell_quantity":51000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.05,"last_trade_time":"1744106365000","oi_day_high":155400.0,"oi_day_low":153300.0},"NSE_FO:FEDERALBNK25APR197.5PE":{"ohlc":{"open":8.5,"high":9.75,"low":7.6,"close":8.9},"depth":{"buy":[{"quantity":10000,"price":8.75,"orders":2},{"quantity":5000,"price":8.7,"orders":1},{"quantity":5000,"price":8.65,"orders":1},{"quantity":5000,"price":8.6,"orders":1},{"quantity":5000,"price":8.4,"orders":1}],"sell":[{"quantity":10000,"price":8.9,"orders":2},{"quantity":5000,"price":8.95,"orders":1},{"quantity":5000,"price":9.0,"orders":1},{"quantity":5000,"price":9.05,"orders":1},{"quantity":5000,"price":9.1,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|82218","symbol":"FEDERALBNK25APR197.5PE","last_price":8.9,"volume":545000,"average_price":8.39,"oi":655000.0,"net_change":-0.85,"total_buy_quantity":460000.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1744106268000","oi_day_high":670000.0,"oi_day_low":595000.0},"NSE_FO:INDUSINDBK25APR670CE":{"ohlc":{"open":32.8,"high":45.55,"low":31.8,"close":38.65},"depth":{"buy":[{"quantity":1000,"price":38.1,"orders":1},{"quantity":2000,"price":38.05,"orders":3},{"quantity":500,"price":37.75,"orders":1},{"quantity":1000,"price":37.7,"orders":1},{"quantity":1500,"price":37.65,"orders":2}],"sell":[{"quantity":500,"price":38.7,"orders":1},{"quantity":1000,"price":38.75,"orders":1},{"quantity":500,"price":38.8,"orders":1},{"quantity":500,"price":38.9,"orders":1},{"quantity":500,"price":38.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|42529","symbol":"INDUSINDBK25APR670CE","last_price":38.65,"volume":500500,"average_price":37.18,"oi":664500.0,"net_change":2.0,"total_buy_quantity":58000.0,"total_sell_quantity":93000.0,"lower_circuit_limit":2.25,"upper_circuit_limit":71.05,"last_trade_time":"1744106398000","oi_day_high":689500.0,"oi_day_low":647000.0},"NSE_FO:SOLARINDS25APR11000CE":{"ohlc":{"open":301.65,"high":349.75,"low":230.0,"close":321.45},"depth":{"buy":[{"quantity":75,"price":320.6,"orders":1},{"quantity":75,"price":320.55,"orders":1},{"quantity":75,"price":294.05,"orders":1},{"quantity":75,"price":294.0,"orders":1},{"quantity":75,"price":276.05,"orders":1}],"sell":[{"quantity":75,"price":335.9,"orders":1},{"quantity":75,"price":335.95,"orders":1},{"quantity":75,"price":336.2,"orders":1},{"quantity":75,"price":346.4,"orders":1},{"quantity":225,"price":346.45,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|149287","symbol":"SOLARINDS25APR11000CE","last_price":321.45,"volume":8925,"average_price":305.84,"oi":15075.0,"net_change":77.8,"total_buy_quantity":7875.0,"total_sell_quantity":3375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":551.5,"last_trade_time":"1744106366000","oi_day_high":15300.0,"oi_day_low":13500.0},"NSE_FO:HINDUNILVR25APR2240CE":{"ohlc":{"open":60.65,"high":82.15,"low":50.85,"close":75.0},"depth":{"buy":[{"quantity":600,"price":75.2,"orders":2},{"quantity":300,"price":75.15,"orders":1},{"quantity":300,"price":74.95,"orders":1},{"quantity":300,"price":74.8,"orders":1},{"quantity":300,"price":74.25,"orders":1}],"sell":[{"quantity":300,"price":76.1,"orders":1},{"quantity":300,"price":76.45,"orders":1},{"quantity":300,"price":76.5,"orders":1},{"quantity":600,"price":77.2,"orders":1},{"quantity":300,"price":77.65,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|115724","symbol":"HINDUNILVR25APR2240CE","last_price":75.0,"volume":609600,"average_price":66.98,"oi":246300.0,"net_change":20.45,"total_buy_quantity":24900.0,"total_sell_quantity":38700.0,"lower_circuit_limit":8.0,"upper_circuit_limit":176.55,"last_trade_time":"1744106345000","oi_day_high":263400.0,"oi_day_low":240000.0},"NSE_FO:DALBHARAT25APR1820CE":{"ohlc":{"open":67.6,"high":70.85,"low":54.55,"close":57.5},"depth":{"buy":[{"quantity":550,"price":57.05,"orders":1},{"quantity":275,"price":50.45,"orders":1},{"quantity":5225,"price":50.4,"orders":1},{"quantity":275,"price":49.0,"orders":1},{"quantity":1100,"price":48.95,"orders":1}],"sell":[{"quantity":275,"price":58.75,"orders":1},{"quantity":275,"price":59.5,"orders":1},{"quantity":275,"price":64.15,"orders":1},{"quantity":2750,"price":64.2,"orders":1},{"quantity":275,"price":65.5,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|78403","symbol":"DALBHARAT25APR1820CE","last_price":57.5,"volume":25300,"average_price":63.7,"oi":17050.0,"net_change":1.5,"total_buy_quantity":30250.0,"total_sell_quantity":16500.0,"lower_circuit_limit":15.35,"upper_circuit_limit":96.65,"last_trade_time":"1744106374000","oi_day_high":20075.0,"oi_day_low":16775.0},"NSE_FO:YESBANK25APR17PE":{"ohlc":{"open":0.5,"high":0.75,"low":0.45,"close":0.6},"depth":{"buy":[{"quantity":3978000,"price":0.55,"orders":23},{"quantity":3016000,"price":0.5,"orders":29},{"quantity":2392000,"price":0.45,"orders":19},{"quantity":3042000,"price":0.4,"orders":20},{"quantity":2366000,"price":0.35,"orders":15}],"sell":[{"quantity":1534000,"price":0.6,"orders":8},{"quantity":2678000,"price":0.65,"orders":22},{"quantity":780000,"price":0.7,"orders":12},{"quantity":962000,"price":0.75,"orders":16},{"quantity":884000,"price":0.8,"orders":11}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|140454","symbol":"YESBANK25APR17PE","last_price":0.6,"volume":27612000,"average_price":0.6,"oi":2.6156E7,"net_change":-0.15,"total_buy_quantity":2.6988E7,"total_sell_quantity":8580000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1744106360000","oi_day_high":2.704E7,"oi_day_low":2.21E7},"NSE_FO:MANAPPURAM25APR235PE":{"ohlc":{"open":8.0,"high":9.0,"low":7.4,"close":7.4},"depth":{"buy":[{"quantity":6000,"price":3.15,"orders":1},{"quantity":6000,"price":0.5,"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":6000,"price":8.45,"orders":1},{"quantity":3000,"price":8.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|131089","symbol":"MANAPPURAM25APR235PE","last_price":7.4,"volume":36000,"average_price":8.28,"oi":1002000.0,"net_change":-3.05,"total_buy_quantity":12000.0,"total_sell_quantity":9000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1744106253000","oi_day_high":1032000.0,"oi_day_low":1002000.0},"NSE_FO:EXIDEIND25APR360PE":{"ohlc":{"open":12.25,"high":15.7,"low":11.45,"close":12.2},"depth":{"buy":[{"quantity":1800,"price":12.4,"orders":1},{"quantity":1800,"price":12.35,"orders":1},{"quantity":3600,"price":12.3,"orders":2},{"quantity":1800,"price":12.25,"orders":1},{"quantity":1800,"price":12.2,"orders":1}],"sell":[{"quantity":1800,"price":12.55,"orders":1},{"quantity":1800,"price":12.6,"orders":1},{"quantity":1800,"price":12.65,"orders":1},{"quantity":1800,"price":12.7,"orders":1},{"quantity":1800,"price":12.8,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|106933","symbol":"EXIDEIND25APR360PE","last_price":12.2,"volume":408600,"average_price":13.16,"oi":747000.0,"net_change":-5.35,"total_buy_quantity":370800.0,"total_sell_quantity":295200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.55,"last_trade_time":"1744106262000","oi_day_high":763200.0,"oi_day_low":721800.0},"NSE_FO:DIVISLAB25APR5850PE":{"ohlc":{"open":543.9,"high":543.9,"low":424.85,"close":456.15},"depth":{"buy":[{"quantity":100,"price":462.1,"orders":1},{"quantity":200,"price":462.05,"orders":1},{"quantity":500,"price":445.4,"orders":1},{"quantity":700,"price":440.6,"orders":2},{"quantity":1000,"price":435.2,"orders":1}],"sell":[{"quantity":100,"price":468.9,"orders":1},{"quantity":200,"price":468.95,"orders":1},{"quantity":200,"price":475.95,"orders":1},{"quantity":200,"price":482.95,"orders":1},{"quantity":200,"price":489.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|79467","symbol":"DIVISLAB25APR5850PE","last_price":456.15,"volume":700,"average_price":452.0,"oi":6900.0,"net_change":-142.3,"total_buy_quantity":7800.0,"total_sell_quantity":8600.0,"lower_circuit_limit":169.95,"upper_circuit_limit":837.35,"last_trade_time":"1744100395000","oi_day_high":7100.0,"oi_day_low":6900.0},"NSE_FO:MOTHERSON25APR132.5PE":{"ohlc":{"open":17.0,"high":19.0,"low":16.5,"close":19.0},"depth":{"buy":[{"quantity":3550,"price":17.2,"orders":1},{"quantity":17750,"price":17.15,"orders":1},{"quantity":14200,"price":17.1,"orders":1},{"quantity":10650,"price":17.05,"orders":1},{"quantity":35500,"price":16.95,"orders":1}],"sell":[{"quantity":3550,"price":18.2,"orders":1},{"quantity":14200,"price":18.25,"orders":1},{"quantity":35500,"price":18.4,"orders":1},{"quantity":10650,"price":18.8,"orders":1},{"quantity":17750,"price":18.85,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|105727","symbol":"MOTHERSON25APR132.5PE","last_price":19.0,"volume":24850,"average_price":17.57,"oi":617700.0,"net_change":0.8,"total_buy_quantity":344350.0,"total_sell_quantity":369200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1744093577000","oi_day_high":617700.0,"oi_day_low":599950.0},"NSE_FO:LTF25APR155CE":{"ohlc":{"open":3.5,"high":4.8,"low":3.25,"close":4.55},"depth":{"buy":[{"quantity":4462,"price":4.45,"orders":1},{"quantity":17848,"price":4.4,"orders":4},{"quantity":17848,"price":4.35,"orders":4},{"quantity":13386,"price":4.3,"orders":3},{"quantity":8924,"price":4.25,"orders":2}],"sell":[{"quantity":13386,"price":4.5,"orders":3},{"quantity":49082,"price":4.55,"orders":10},{"quantity":35696,"price":4.6,"orders":8},{"quantity":26772,"price":4.65,"orders":5},{"quantity":8924,"price":4.7,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|129681","symbol":"LTF25APR155CE","last_price":4.55,"volume":6135250,"average_price":4.14,"oi":2512106.0,"net_change":1.85,"total_buy_quantity":785312.0,"total_sell_quantity":700534.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1744106358000","oi_day_high":2587960.0,"oi_day_low":2436252.0},"NSE_FO:GRASIM25APR2620CE":{"ohlc":{"open":33.3,"high":54.75,"low":31.15,"close":51.05},"depth":{"buy":[{"quantity":250,"price":49.3,"orders":1},{"quantity":500,"price":49.25,"orders":2},{"quantity":250,"price":49.2,"orders":1},{"quantity":250,"price":49.1,"orders":1},{"quantity":250,"price":49.0,"orders":1}],"sell":[{"quantity":250,"price":50.95,"orders":1},{"quantity":250,"price":51.0,"orders":1},{"quantity":250,"price":51.15,"orders":1},{"quantity":250,"price":51.7,"orders":1},{"quantity":500,"price":51.75,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|84769","symbol":"GRASIM25APR2620CE","last_price":51.05,"volume":163750,"average_price":45.16,"oi":62500.0,"net_change":24.55,"total_buy_quantity":49500.0,"total_sell_quantity":17000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.65,"last_trade_time":"1744106381000","oi_day_high":65000.0,"oi_day_low":58500.0},"NSE_FO:BHEL25APR215PE":{"ohlc":{"open":9.5,"high":11.45,"low":7.7,"close":9.4},"depth":{"buy":[{"quantity":5250,"price":9.35,"orders":2},{"quantity":5250,"price":9.3,"orders":2},{"quantity":7875,"price":9.25,"orders":2},{"quantity":2625,"price":9.2,"orders":1},{"quantity":13125,"price":9.15,"orders":2}],"sell":[{"quantity":5250,"price":9.45,"orders":2},{"quantity":13125,"price":9.5,"orders":5},{"quantity":18375,"price":9.55,"orders":4},{"quantity":10500,"price":9.6,"orders":3},{"quantity":26250,"price":9.65,"orders":5}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|71402","symbol":"BHEL25APR215PE","last_price":9.4,"volume":3719625,"average_price":9.33,"oi":1496250.0,"net_change":-3.95,"total_buy_quantity":422625.0,"total_sell_quantity":443625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1744106384000","oi_day_high":1932000.0,"oi_day_low":1496250.0},"NSE_FO:RECLTD25APR430PE":{"ohlc":{"open":37.2,"high":43.75,"low":34.85,"close":38.3},"depth":{"buy":[{"quantity":1000,"price":37.65,"orders":1},{"quantity":2000,"price":37.55,"orders":1},{"quantity":1000,"price":37.5,"orders":1},{"quantity":1000,"price":37.45,"orders":1},{"quantity":1000,"price":37.4,"orders":1}],"sell":[{"quantity":2000,"price":38.25,"orders":2},{"quantity":1000,"price":38.3,"orders":1},{"quantity":3000,"price":38.35,"orders":2},{"quantity":2000,"price":38.45,"orders":1},{"quantity":1000,"price":38.5,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|119649","symbol":"RECLTD25APR430PE","last_price":38.3,"volume":143000,"average_price":39.37,"oi":1454000.0,"net_change":-10.6,"total_buy_quantity":88000.0,"total_sell_quantity":120000.0,"lower_circuit_limit":8.4,"upper_circuit_limit":75.7,"last_trade_time":"1744106353000","oi_day_high":1454000.0,"oi_day_low":1399000.0},"NSE_FO:ADANIENSOL25APR880CE":{"ohlc":{"open":26.95,"high":27.0,"low":19.65,"close":23.75},"depth":{"buy":[{"quantity":625,"price":22.65,"orders":1},{"quantity":625,"price":22.6,"orders":1},{"quantity":1250,"price":21.75,"orders":1},{"quantity":625,"price":21.65,"orders":1},{"quantity":1875,"price":21.55,"orders":1}],"sell":[{"quantity":625,"price":23.75,"orders":1},{"quantity":625,"price":23.9,"orders":1},{"quantity":625,"price":23.95,"orders":1},{"quantity":1250,"price":24.0,"orders":2},{"quantity":1875,"price":24.1,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|85114","symbol":"ADANIENSOL25APR880CE","last_price":23.75,"volume":970625,"average_price":23.12,"oi":373125.0,"net_change":3.9,"total_buy_quantity":234375.0,"total_sell_quantity":141875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.55,"last_trade_time":"1744106352000","oi_day_high":395625.0,"oi_day_low":213750.0},"NSE_FO:HINDCOPPER25APR225PE":{"ohlc":{"open":22.9,"high":22.9,"low":22.9,"close":22.9},"depth":{"buy":[{"quantity":2650,"price":25.55,"orders":1},{"quantity":10600,"price":25.5,"orders":1},{"quantity":5300,"price":18.1,"orders":1},{"quantity":5300,"price":18.0,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2650,"price":36.3,"orders":1},{"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":"2025-04-08T15:45:57.71+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":23850.0,"total_sell_quantity":2650.0,"lower_circuit_limit":17.2,"upper_circuit_limit":57.2,"last_trade_time":"1743759713000","oi_day_high":540600.0,"oi_day_low":421350.0},"NSE_FO:MFSL25APR1140CE":{"ohlc":{"open":37.0,"high":37.3,"low":28.9,"close":33.85},"depth":{"buy":[{"quantity":800,"price":31.95,"orders":1},{"quantity":800,"price":31.75,"orders":1},{"quantity":800,"price":31.25,"orders":1},{"quantity":2400,"price":31.2,"orders":1},{"quantity":3200,"price":31.0,"orders":2}],"sell":[{"quantity":1600,"price":34.2,"orders":2},{"quantity":800,"price":34.25,"orders":1},{"quantity":800,"price":34.9,"orders":1},{"quantity":1600,"price":35.0,"orders":2},{"quantity":2400,"price":35.75,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|105343","symbol":"MFSL25APR1140CE","last_price":33.85,"volume":220800,"average_price":33.68,"oi":86400.0,"net_change":-1.85,"total_buy_quantity":111200.0,"total_sell_quantity":72000.0,"lower_circuit_limit":6.05,"upper_circuit_limit":65.35,"last_trade_time":"1744106374000","oi_day_high":88800.0,"oi_day_low":67200.0},"NSE_FO:NYKAA25APR175PE":{"ohlc":{"open":6.05,"high":6.05,"low":4.3,"close":4.85},"depth":{"buy":[{"quantity":17700,"price":4.75,"orders":5},{"quantity":14750,"price":4.7,"orders":5},{"quantity":26550,"price":4.65,"orders":6},{"quantity":17700,"price":4.6,"orders":4},{"quantity":20650,"price":4.55,"orders":4}],"sell":[{"quantity":8850,"price":4.9,"orders":3},{"quantity":8850,"price":4.95,"orders":3},{"quantity":8850,"price":5.0,"orders":3},{"quantity":5900,"price":5.05,"orders":2},{"quantity":11800,"price":5.1,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|135662","symbol":"NYKAA25APR175PE","last_price":4.85,"volume":808300,"average_price":4.89,"oi":607700.0,"net_change":-3.35,"total_buy_quantity":828950.0,"total_sell_quantity":607700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1744106367000","oi_day_high":607700.0,"oi_day_low":442500.0},"NSE_FO:PEL25APR1000CE":{"ohlc":{"open":32.45,"high":33.65,"low":19.0,"close":23.8},"depth":{"buy":[{"quantity":750,"price":23.15,"orders":1},{"quantity":750,"price":23.1,"orders":1},{"quantity":750,"price":22.25,"orders":1},{"quantity":2250,"price":22.0,"orders":1},{"quantity":750,"price":21.25,"orders":1}],"sell":[{"quantity":750,"price":23.65,"orders":1},{"quantity":750,"price":23.7,"orders":1},{"quantity":2250,"price":24.1,"orders":1},{"quantity":750,"price":24.15,"orders":1},{"quantity":750,"price":24.2,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|137372","symbol":"PEL25APR1000CE","last_price":23.8,"volume":349500,"average_price":23.55,"oi":296250.0,"net_change":-0.45,"total_buy_quantity":159000.0,"total_sell_quantity":134250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.8,"last_trade_time":"1744106356000","oi_day_high":296250.0,"oi_day_low":262500.0},"NSE_FO:ASIANPAINT25APR2340PE":{"ohlc":{"open":52.15,"high":52.2,"low":19.5,"close":24.1},"depth":{"buy":[{"quantity":200,"price":23.7,"orders":1},{"quantity":200,"price":23.55,"orders":1},{"quantity":1200,"price":23.5,"orders":2},{"quantity":800,"price":23.25,"orders":1},{"quantity":800,"price":23.1,"orders":1}],"sell":[{"quantity":200,"price":24.1,"orders":1},{"quantity":200,"price":24.15,"orders":1},{"quantity":200,"price":24.25,"orders":1},{"quantity":200,"price":24.3,"orders":1},{"quantity":200,"price":24.35,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|67427","symbol":"ASIANPAINT25APR2340PE","last_price":24.1,"volume":483400,"average_price":27.75,"oi":148600.0,"net_change":-28.05,"total_buy_quantity":56200.0,"total_sell_quantity":45800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.5,"last_trade_time":"1744106362000","oi_day_high":155400.0,"oi_day_low":131200.0},"NSE_FO:AXISBANK25APR1100PE":{"ohlc":{"open":46.65,"high":47.0,"low":30.85,"close":35.65},"depth":{"buy":[{"quantity":625,"price":35.55,"orders":1},{"quantity":1875,"price":35.5,"orders":3},{"quantity":625,"price":35.45,"orders":1},{"quantity":1250,"price":35.4,"orders":2},{"quantity":1250,"price":35.35,"orders":2}],"sell":[{"quantity":625,"price":35.75,"orders":1},{"quantity":625,"price":35.8,"orders":1},{"quantity":625,"price":35.85,"orders":1},{"quantity":625,"price":35.9,"orders":1},{"quantity":625,"price":35.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|91897","symbol":"AXISBANK25APR1100PE","last_price":35.65,"volume":798125,"average_price":36.48,"oi":1101875.0,"net_change":-22.7,"total_buy_quantity":63125.0,"total_sell_quantity":91250.0,"lower_circuit_limit":4.3,"upper_circuit_limit":93.6,"last_trade_time":"1744106371000","oi_day_high":1154375.0,"oi_day_low":1077500.0},"NSE_FO:BANKINDIA25APR108PE":{"ohlc":{"open":4.0,"high":4.5,"low":3.3,"close":3.4},"depth":{"buy":[{"quantity":14475,"price":3.1,"orders":3},{"quantity":4825,"price":3.05,"orders":1},{"quantity":4825,"price":3.0,"orders":1},{"quantity":4825,"price":2.95,"orders":1},{"quantity":19300,"price":2.9,"orders":2}],"sell":[{"quantity":9650,"price":3.2,"orders":2},{"quantity":14475,"price":3.25,"orders":2},{"quantity":9650,"price":3.3,"orders":2},{"quantity":4825,"price":3.35,"orders":1},{"quantity":24125,"price":3.4,"orders":3}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|94461","symbol":"BANKINDIA25APR108PE","last_price":3.4,"volume":945700,"average_price":3.82,"oi":776825.0,"net_change":-2.0,"total_buy_quantity":858850.0,"total_sell_quantity":940875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1744101950000","oi_day_high":786475.0,"oi_day_low":607950.0},"NSE_FO:HDFCLIFE25APR680PE":{"ohlc":{"open":22.0,"high":22.1,"low":11.55,"close":12.6},"depth":{"buy":[{"quantity":2200,"price":12.0,"orders":2},{"quantity":1100,"price":11.75,"orders":1},{"quantity":1100,"price":11.7,"orders":1},{"quantity":23100,"price":11.35,"orders":1},{"quantity":3300,"price":11.0,"orders":3}],"sell":[{"quantity":1100,"price":12.8,"orders":1},{"quantity":2200,"price":12.85,"orders":1},{"quantity":3300,"price":12.9,"orders":3},{"quantity":2200,"price":12.95,"orders":2},{"quantity":1100,"price":13.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|113299","symbol":"HDFCLIFE25APR680PE","last_price":12.6,"volume":1595000,"average_price":14.21,"oi":580800.0,"net_change":-12.4,"total_buy_quantity":251900.0,"total_sell_quantity":177100.0,"lower_circuit_limit":0.2,"upper_circuit_limit":45.0,"last_trade_time":"1744106395000","oi_day_high":580800.0,"oi_day_low":304700.0},"NSE_FO:INFY25APR1600CE":{"ohlc":{"open":11.85,"high":11.85,"low":6.5,"close":7.7},"depth":{"buy":[{"quantity":800,"price":7.75,"orders":2},{"quantity":1600,"price":7.7,"orders":4},{"quantity":1600,"price":7.65,"orders":3},{"quantity":4000,"price":7.6,"orders":5},{"quantity":2400,"price":7.55,"orders":4}],"sell":[{"quantity":1600,"price":7.95,"orders":3},{"quantity":400,"price":8.15,"orders":1},{"quantity":400,"price":8.2,"orders":1},{"quantity":400,"price":8.25,"orders":1},{"quantity":400,"price":8.35,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|121237","symbol":"INFY25APR1600CE","last_price":7.7,"volume":2400000,"average_price":8.18,"oi":2240400.0,"net_change":-0.05,"total_buy_quantity":500400.0,"total_sell_quantity":255200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1744106384000","oi_day_high":2610000.0,"oi_day_low":2220400.0},"NSE_FO:MARICO25APR650CE":{"ohlc":{"open":26.5,"high":36.5,"low":26.5,"close":36.5},"depth":{"buy":[{"quantity":1200,"price":36.25,"orders":1},{"quantity":1200,"price":36.2,"orders":1},{"quantity":1200,"price":35.55,"orders":1},{"quantity":1200,"price":35.5,"orders":1},{"quantity":1200,"price":35.0,"orders":1}],"sell":[{"quantity":2400,"price":36.5,"orders":2},{"quantity":2400,"price":37.2,"orders":1},{"quantity":2400,"price":37.75,"orders":1},{"quantity":4800,"price":37.8,"orders":3},{"quantity":1200,"price":38.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|104130","symbol":"MARICO25APR650CE","last_price":36.5,"volume":144000,"average_price":31.71,"oi":241200.0,"net_change":9.5,"total_buy_quantity":81600.0,"total_sell_quantity":66000.0,"lower_circuit_limit":7.0,"upper_circuit_limit":47.0,"last_trade_time":"1744106370000","oi_day_high":249600.0,"oi_day_low":237600.0},"NSE_FO:CIPLA25APR1480PE":{"ohlc":{"open":94.65,"high":98.45,"low":60.0,"close":61.6},"depth":{"buy":[{"quantity":325,"price":56.1,"orders":1},{"quantity":325,"price":56.05,"orders":1},{"quantity":1625,"price":55.95,"orders":1},{"quantity":975,"price":55.5,"orders":1},{"quantity":325,"price":55.0,"orders":1}],"sell":[{"quantity":650,"price":61.8,"orders":2},{"quantity":325,"price":61.85,"orders":1},{"quantity":975,"price":67.2,"orders":1},{"quantity":3250,"price":68.95,"orders":1},{"quantity":4875,"price":69.05,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|99768","symbol":"CIPLA25APR1480PE","last_price":61.6,"volume":11375,"average_price":73.86,"oi":194350.0,"net_change":-39.95,"total_buy_quantity":17875.0,"total_sell_quantity":36400.0,"lower_circuit_limit":13.4,"upper_circuit_limit":155.05,"last_trade_time":"1744105906000","oi_day_high":196625.0,"oi_day_low":194350.0},"NSE_FO:BPCL25APR275PE":{"ohlc":{"open":9.1,"high":9.7,"low":5.05,"close":5.3},"depth":{"buy":[{"quantity":10800,"price":5.2,"orders":6},{"quantity":16200,"price":5.15,"orders":6},{"quantity":9000,"price":5.1,"orders":5},{"quantity":14400,"price":5.05,"orders":5},{"quantity":18000,"price":5.0,"orders":6}],"sell":[{"quantity":5400,"price":5.3,"orders":3},{"quantity":23400,"price":5.35,"orders":7},{"quantity":7200,"price":5.4,"orders":4},{"quantity":9000,"price":5.45,"orders":3},{"quantity":1800,"price":5.5,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|71847","symbol":"BPCL25APR275PE","last_price":5.3,"volume":2874600,"average_price":7.3,"oi":1364400.0,"net_change":-6.95,"total_buy_quantity":513000.0,"total_sell_quantity":349200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1744106385000","oi_day_high":1375200.0,"oi_day_low":1114200.0},"NSE_FO:CONCOR25APR700CE":{"ohlc":{"open":12.9,"high":13.15,"low":8.3,"close":12.35},"depth":{"buy":[{"quantity":1000,"price":12.15,"orders":1},{"quantity":1000,"price":12.1,"orders":1},{"quantity":1000,"price":12.0,"orders":1},{"quantity":1000,"price":11.95,"orders":1},{"quantity":1000,"price":11.85,"orders":1}],"sell":[{"quantity":1000,"price":12.4,"orders":1},{"quantity":1000,"price":12.45,"orders":1},{"quantity":2000,"price":12.5,"orders":2},{"quantity":1000,"price":12.55,"orders":1},{"quantity":1000,"price":12.6,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|101326","symbol":"CONCOR25APR700CE","last_price":12.35,"volume":990000,"average_price":10.03,"oi":816000.0,"net_change":3.3,"total_buy_quantity":236000.0,"total_sell_quantity":174000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1744106333000","oi_day_high":897000.0,"oi_day_low":812000.0},"NSE_FO:VEDL25APR470PE":{"ohlc":{"open":84.15,"high":95.0,"low":84.15,"close":94.8},"depth":{"buy":[{"quantity":1150,"price":93.5,"orders":1},{"quantity":1150,"price":93.1,"orders":1},{"quantity":46000,"price":89.2,"orders":1},{"quantity":1150,"price":85.0,"orders":1},{"quantity":3450,"price":58.5,"orders":1}],"sell":[{"quantity":1150,"price":94.7,"orders":1},{"quantity":1150,"price":97.85,"orders":1},{"quantity":4600,"price":98.4,"orders":1},{"quantity":11500,"price":98.95,"orders":1},{"quantity":5750,"price":99.7,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|139728","symbol":"VEDL25APR470PE","last_price":94.8,"volume":10350,"average_price":91.66,"oi":1503050.0,"net_change":0.25,"total_buy_quantity":67850.0,"total_sell_quantity":95450.0,"lower_circuit_limit":47.95,"upper_circuit_limit":120.15,"last_trade_time":"1744102088000","oi_day_high":1508800.0,"oi_day_low":1503050.0},"NSE_FO:BHARATFORG25APR1160PE":{"ohlc":{"open":170.0,"high":205.0,"low":170.0,"close":205.0},"depth":{"buy":[{"quantity":500,"price":188.6,"orders":1},{"quantity":500,"price":188.55,"orders":1},{"quantity":1500,"price":182.95,"orders":1},{"quantity":2000,"price":181.85,"orders":1},{"quantity":2500,"price":180.7,"orders":1}],"sell":[{"quantity":500,"price":193.9,"orders":1},{"quantity":500,"price":193.95,"orders":1},{"quantity":500,"price":194.0,"orders":1},{"quantity":2000,"price":198.15,"orders":1},{"quantity":5000,"price":200.4,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|95447","symbol":"BHARATFORG25APR1160PE","last_price":205.0,"volume":3500,"average_price":184.98,"oi":142500.0,"net_change":-2.0,"total_buy_quantity":43000.0,"total_sell_quantity":42000.0,"lower_circuit_limit":96.35,"upper_circuit_limit":266.9,"last_trade_time":"1744090770000","oi_day_high":144500.0,"oi_day_low":142500.0},"NSE_FO:EICHERMOT25APR5300CE":{"ohlc":{"open":75.0,"high":109.85,"low":52.75,"close":89.1},"depth":{"buy":[{"quantity":175,"price":89.1,"orders":1},{"quantity":175,"price":89.05,"orders":1},{"quantity":525,"price":87.85,"orders":2},{"quantity":175,"price":85.55,"orders":1},{"quantity":175,"price":83.4,"orders":1}],"sell":[{"quantity":175,"price":90.65,"orders":1},{"quantity":175,"price":90.7,"orders":1},{"quantity":175,"price":93.2,"orders":1},{"quantity":525,"price":93.25,"orders":1},{"quantity":175,"price":103.65,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|106277","symbol":"EICHERMOT25APR5300CE","last_price":89.1,"volume":342650,"average_price":88.46,"oi":145075.0,"net_change":35.1,"total_buy_quantity":43925.0,"total_sell_quantity":19425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":292.75,"last_trade_time":"1744106378000","oi_day_high":149450.0,"oi_day_low":129150.0},"NSE_FO:BSE25APR4700PE":{"ohlc":{"open":92.05,"high":92.05,"low":39.45,"close":45.3},"depth":{"buy":[{"quantity":375,"price":44.25,"orders":3},{"quantity":125,"price":43.6,"orders":1},{"quantity":250,"price":43.3,"orders":2},{"quantity":125,"price":43.0,"orders":1},{"quantity":125,"price":42.95,"orders":1}],"sell":[{"quantity":375,"price":45.95,"orders":3},{"quantity":250,"price":46.0,"orders":2},{"quantity":125,"price":48.95,"orders":1},{"quantity":125,"price":49.0,"orders":1},{"quantity":125,"price":50.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|72104","symbol":"BSE25APR4700PE","last_price":45.3,"volume":231625,"average_price":53.03,"oi":198750.0,"net_change":-63.85,"total_buy_quantity":19250.0,"total_sell_quantity":15875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":245.35,"last_trade_time":"1744106398000","oi_day_high":198750.0,"oi_day_low":173875.0},"NSE_FO:HDFCAMC25APR4050PE":{"ohlc":{"open":292.4,"high":302.25,"low":258.65,"close":261.4},"depth":{"buy":[{"quantity":150,"price":258.3,"orders":1},{"quantity":150,"price":258.25,"orders":1},{"quantity":150,"price":258.05,"orders":1},{"quantity":450,"price":257.9,"orders":1},{"quantity":150,"price":255.2,"orders":1}],"sell":[{"quantity":150,"price":261.7,"orders":1},{"quantity":150,"price":261.75,"orders":1},{"quantity":150,"price":261.85,"orders":1},{"quantity":150,"price":262.0,"orders":1},{"quantity":450,"price":264.85,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|86878","symbol":"HDFCAMC25APR4050PE","last_price":261.4,"volume":7800,"average_price":276.83,"oi":14550.0,"net_change":-96.35,"total_buy_quantity":3450.0,"total_sell_quantity":17700.0,"lower_circuit_limit":176.7,"upper_circuit_limit":538.8,"last_trade_time":"1744106348000","oi_day_high":15750.0,"oi_day_low":13350.0},"NSE_FO:LODHA25APR1240CE":{"ohlc":{"open":14.75,"high":18.35,"low":12.15,"close":15.2},"depth":{"buy":[{"quantity":450,"price":13.15,"orders":1},{"quantity":450,"price":13.1,"orders":1},{"quantity":450,"price":13.0,"orders":1},{"quantity":450,"price":12.0,"orders":1},{"quantity":450,"price":10.0,"orders":1}],"sell":[{"quantity":450,"price":16.4,"orders":1},{"quantity":900,"price":16.45,"orders":1},{"quantity":900,"price":17.45,"orders":1},{"quantity":450,"price":17.7,"orders":1},{"quantity":900,"price":17.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|129186","symbol":"LODHA25APR1240CE","last_price":15.2,"volume":94500,"average_price":16.11,"oi":107550.0,"net_change":2.9,"total_buy_quantity":93150.0,"total_sell_quantity":61200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1744105890000","oi_day_high":113850.0,"oi_day_low":102150.0},"NSE_FO:UNITDSPR25APR1400PE":{"ohlc":{"open":26.15,"high":31.35,"low":16.9,"close":18.35},"depth":{"buy":[{"quantity":350,"price":18.8,"orders":1},{"quantity":350,"price":18.75,"orders":1},{"quantity":350,"price":18.7,"orders":1},{"quantity":350,"price":18.55,"orders":1},{"quantity":350,"price":18.5,"orders":1}],"sell":[{"quantity":350,"price":20.25,"orders":1},{"quantity":700,"price":20.3,"orders":2},{"quantity":350,"price":20.35,"orders":1},{"quantity":350,"price":21.1,"orders":1},{"quantity":350,"price":21.15,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|156282","symbol":"UNITDSPR25APR1400PE","last_price":18.35,"volume":353500,"average_price":19.78,"oi":233800.0,"net_change":-20.55,"total_buy_quantity":69650.0,"total_sell_quantity":67550.0,"lower_circuit_limit":7.85,"upper_circuit_limit":69.95,"last_trade_time":"1744106375000","oi_day_high":235200.0,"oi_day_low":78750.0},"NSE_FO:SONACOMS25APR470PE":{"ohlc":{"open":58.05,"high":66.6,"low":58.05,"close":66.6},"depth":{"buy":[{"quantity":775,"price":60.1,"orders":1},{"quantity":1550,"price":60.05,"orders":1},{"quantity":1550,"price":59.05,"orders":1},{"quantity":1550,"price":58.05,"orders":1},{"quantity":1550,"price":57.05,"orders":1}],"sell":[{"quantity":5425,"price":63.8,"orders":2},{"quantity":775,"price":63.85,"orders":1},{"quantity":46500,"price":66.85,"orders":1},{"quantity":775,"price":67.0,"orders":1},{"quantity":6975,"price":86.05,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|124389","symbol":"SONACOMS25APR470PE","last_price":66.6,"volume":11625,"average_price":62.23,"oi":82925.0,"net_change":-1.45,"total_buy_quantity":14725.0,"total_sell_quantity":62775.0,"lower_circuit_limit":42.75,"upper_circuit_limit":93.35,"last_trade_time":"1744084516000","oi_day_high":82925.0,"oi_day_low":80600.0},"NSE_FO:MAXHEALTH25APR1120CE":{"ohlc":{"open":36.0,"high":36.0,"low":19.5,"close":23.35},"depth":{"buy":[{"quantity":1050,"price":21.1,"orders":2},{"quantity":525,"price":21.05,"orders":1},{"quantity":13125,"price":19.55,"orders":1},{"quantity":3675,"price":19.2,"orders":2},{"quantity":2625,"price":18.45,"orders":1}],"sell":[{"quantity":525,"price":24.2,"orders":1},{"quantity":525,"price":24.8,"orders":1},{"quantity":10500,"price":27.2,"orders":1},{"quantity":3675,"price":27.8,"orders":2},{"quantity":2625,"price":27.85,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|131821","symbol":"MAXHEALTH25APR1120CE","last_price":23.35,"volume":145425,"average_price":25.55,"oi":200025.0,"net_change":-0.3,"total_buy_quantity":99750.0,"total_sell_quantity":69300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.75,"last_trade_time":"1744105969000","oi_day_high":203700.0,"oi_day_low":194250.0},"NSE_FO:JSWSTEEL25APR1060CE":{"ohlc":{"open":6.0,"high":6.8,"low":3.0,"close":4.75},"depth":{"buy":[{"quantity":2025,"price":4.55,"orders":3},{"quantity":4050,"price":4.5,"orders":5},{"quantity":3375,"price":4.45,"orders":5},{"quantity":2700,"price":4.4,"orders":4},{"quantity":2025,"price":4.35,"orders":3}],"sell":[{"quantity":4050,"price":4.65,"orders":2},{"quantity":1350,"price":4.7,"orders":2},{"quantity":5400,"price":4.75,"orders":4},{"quantity":6075,"price":4.8,"orders":5},{"quantity":5400,"price":4.85,"orders":4}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|125958","symbol":"JSWSTEEL25APR1060CE","last_price":4.75,"volume":429975,"average_price":4.16,"oi":459675.0,"net_change":0.8,"total_buy_quantity":396900.0,"total_sell_quantity":184275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1744106309000","oi_day_high":460350.0,"oi_day_low":433350.0},"NSE_FO:NMDC25APR69PE":{"ohlc":{"open":6.4,"high":7.7,"low":6.4,"close":7.7},"depth":{"buy":[{"quantity":40500,"price":7.65,"orders":2},{"quantity":162000,"price":7.55,"orders":3},{"quantity":135000,"price":7.5,"orders":1},{"quantity":135000,"price":7.45,"orders":1},{"quantity":27000,"price":6.05,"orders":1}],"sell":[{"quantity":13500,"price":7.85,"orders":1},{"quantity":13500,"price":7.9,"orders":1},{"quantity":13500,"price":7.95,"orders":1},{"quantity":13500,"price":8.05,"orders":1},{"quantity":54000,"price":8.2,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|53791","symbol":"NMDC25APR69PE","last_price":7.7,"volume":27000,"average_price":7.05,"oi":2214000.0,"net_change":-1.0,"total_buy_quantity":1053000.0,"total_sell_quantity":1026000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1744092555000","oi_day_high":2227500.0,"oi_day_low":2214000.0},"NSE_FO:DRREDDY25APR1160CE":{"ohlc":{"open":11.25,"high":11.85,"low":7.9,"close":11.3},"depth":{"buy":[{"quantity":625,"price":11.3,"orders":1},{"quantity":625,"price":11.2,"orders":1},{"quantity":1250,"price":11.15,"orders":2},{"quantity":1250,"price":11.1,"orders":2},{"quantity":625,"price":11.05,"orders":1}],"sell":[{"quantity":1250,"price":11.4,"orders":2},{"quantity":3125,"price":11.45,"orders":4},{"quantity":625,"price":11.5,"orders":1},{"quantity":1250,"price":11.55,"orders":2},{"quantity":625,"price":11.6,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|105522","symbol":"DRREDDY25APR1160CE","last_price":11.3,"volume":483750,"average_price":10.11,"oi":965625.0,"net_change":1.95,"total_buy_quantity":375000.0,"total_sell_quantity":217500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1744106374000","oi_day_high":975625.0,"oi_day_low":911875.0},"NSE_FO:DMART25APR4050CE":{"ohlc":{"open":123.05,"high":141.7,"low":104.0,"close":113.0},"depth":{"buy":[{"quantity":150,"price":111.1,"orders":1},{"quantity":300,"price":111.05,"orders":1},{"quantity":150,"price":110.75,"orders":1},{"quantity":300,"price":110.55,"orders":1},{"quantity":150,"price":110.5,"orders":1}],"sell":[{"quantity":150,"price":113.3,"orders":1},{"quantity":150,"price":113.45,"orders":1},{"quantity":450,"price":114.95,"orders":2},{"quantity":600,"price":115.0,"orders":1},{"quantity":300,"price":117.2,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|80687","symbol":"DMART25APR4050CE","last_price":113.0,"volume":132300,"average_price":118.79,"oi":50550.0,"net_change":-8.4,"total_buy_quantity":27600.0,"total_sell_quantity":23700.0,"lower_circuit_limit":7.4,"upper_circuit_limit":235.4,"last_trade_time":"1744106381000","oi_day_high":53250.0,"oi_day_low":43500.0},"NSE_FO:BAJAJFINSV25APR2000CE":{"ohlc":{"open":13.95,"high":24.7,"low":13.35,"close":18.05},"depth":{"buy":[{"quantity":1000,"price":18.0,"orders":2},{"quantity":500,"price":17.95,"orders":1},{"quantity":3000,"price":17.9,"orders":3},{"quantity":1000,"price":17.85,"orders":2},{"quantity":1500,"price":17.8,"orders":3}],"sell":[{"quantity":2000,"price":18.15,"orders":2},{"quantity":500,"price":18.2,"orders":1},{"quantity":6000,"price":18.25,"orders":3},{"quantity":1000,"price":18.3,"orders":2},{"quantity":1000,"price":18.35,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|92633","symbol":"BAJAJFINSV25APR2000CE","last_price":18.05,"volume":2994000,"average_price":18.76,"oi":1536000.0,"net_change":7.95,"total_buy_quantity":295500.0,"total_sell_quantity":206000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.65,"last_trade_time":"1744106381000","oi_day_high":1620000.0,"oi_day_low":1366000.0},"NSE_FO:DABUR25APR515CE":{"ohlc":{"open":0.55,"high":0.7,"low":0.5,"close":0.65},"depth":{"buy":[{"quantity":1250,"price":0.55,"orders":1},{"quantity":3750,"price":0.5,"orders":2},{"quantity":6250,"price":0.45,"orders":3},{"quantity":1250,"price":0.4,"orders":1},{"quantity":3750,"price":0.35,"orders":3}],"sell":[{"quantity":2500,"price":0.6,"orders":1},{"quantity":11250,"price":0.65,"orders":4},{"quantity":12500,"price":0.7,"orders":5},{"quantity":15000,"price":0.75,"orders":6},{"quantity":5000,"price":0.8,"orders":4}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|78021","symbol":"DABUR25APR515CE","last_price":0.65,"volume":83750,"average_price":0.63,"oi":483750.0,"net_change":0.1,"total_buy_quantity":542500.0,"total_sell_quantity":228750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1744106344000","oi_day_high":496250.0,"oi_day_low":483750.0},"NSE_FO:M&MFIN25APR290PE":{"ohlc":{"open":34.95,"high":35.95,"low":29.8,"close":30.15},"depth":{"buy":[{"quantity":2000,"price":31.95,"orders":1},{"quantity":14000,"price":31.4,"orders":2},{"quantity":10000,"price":31.2,"orders":1},{"quantity":20000,"price":31.0,"orders":1},{"quantity":20000,"price":30.95,"orders":1}],"sell":[{"quantity":2000,"price":33.7,"orders":1},{"quantity":8000,"price":33.75,"orders":1},{"quantity":20000,"price":34.05,"orders":1},{"quantity":6000,"price":34.3,"orders":1},{"quantity":6000,"price":34.5,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|130845","symbol":"M&MFIN25APR290PE","last_price":30.15,"volume":30000,"average_price":33.52,"oi":198000.0,"net_change":-8.45,"total_buy_quantity":170000.0,"total_sell_quantity":188000.0,"lower_circuit_limit":18.6,"upper_circuit_limit":58.6,"last_trade_time":"1744096179000","oi_day_high":200000.0,"oi_day_low":198000.0},"NSE_FO:TIINDIA25APR2750CE":{"ohlc":{"open":44.95,"high":51.3,"low":37.5,"close":40.6},"depth":{"buy":[{"quantity":150,"price":40.0,"orders":1},{"quantity":150,"price":39.95,"orders":1},{"quantity":150,"price":39.9,"orders":1},{"quantity":150,"price":39.85,"orders":1},{"quantity":150,"price":39.1,"orders":1}],"sell":[{"quantity":150,"price":42.25,"orders":1},{"quantity":150,"price":42.3,"orders":1},{"quantity":150,"price":45.45,"orders":1},{"quantity":450,"price":45.5,"orders":1},{"quantity":150,"price":48.05,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|132658","symbol":"TIINDIA25APR2750CE","last_price":40.6,"volume":120450,"average_price":44.47,"oi":20700.0,"net_change":-9.35,"total_buy_quantity":39600.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.85,"last_trade_time":"1744106147000","oi_day_high":31200.0,"oi_day_low":12150.0},"NSE_FO:PETRONET25APR295PE":{"ohlc":{"open":20.85,"high":26.5,"low":15.0,"close":15.5},"depth":{"buy":[{"quantity":1500,"price":15.05,"orders":1},{"quantity":1500,"price":14.9,"orders":1},{"quantity":4500,"price":14.85,"orders":2},{"quantity":1500,"price":14.75,"orders":1},{"quantity":1500,"price":14.6,"orders":1}],"sell":[{"quantity":1500,"price":15.3,"orders":1},{"quantity":1500,"price":15.35,"orders":1},{"quantity":1500,"price":15.45,"orders":1},{"quantity":1500,"price":15.5,"orders":1},{"quantity":1500,"price":15.6,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|114495","symbol":"PETRONET25APR295PE","last_price":15.5,"volume":208500,"average_price":19.25,"oi":403500.0,"net_change":-6.6,"total_buy_quantity":204000.0,"total_sell_quantity":196500.0,"lower_circuit_limit":2.1,"upper_circuit_limit":42.1,"last_trade_time":"1744106347000","oi_day_high":408000.0,"oi_day_low":391500.0},"NSE_FO:HEROMOTOCO25APR3750PE":{"ohlc":{"open":232.6,"high":259.65,"low":204.1,"close":204.1},"depth":{"buy":[{"quantity":150,"price":201.4,"orders":1},{"quantity":150,"price":201.35,"orders":1},{"quantity":150,"price":201.25,"orders":1},{"quantity":150,"price":200.85,"orders":1},{"quantity":450,"price":195.2,"orders":1}],"sell":[{"quantity":450,"price":213.8,"orders":1},{"quantity":300,"price":213.85,"orders":2},{"quantity":450,"price":213.9,"orders":1},{"quantity":450,"price":218.3,"orders":1},{"quantity":600,"price":221.35,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|87698","symbol":"HEROMOTOCO25APR3750PE","last_price":204.1,"volume":4800,"average_price":232.96,"oi":88500.0,"net_change":-51.45,"total_buy_quantity":15150.0,"total_sell_quantity":15750.0,"lower_circuit_limit":120.65,"upper_circuit_limit":390.45,"last_trade_time":"1744101923000","oi_day_high":91500.0,"oi_day_low":88500.0},"NSE_FO:IEX25APR177.5PE":{"ohlc":{"open":6.1,"high":8.05,"low":5.15,"close":6.1},"depth":{"buy":[{"quantity":7500,"price":5.95,"orders":2},{"quantity":3750,"price":5.9,"orders":1},{"quantity":26250,"price":5.85,"orders":4},{"quantity":3750,"price":5.8,"orders":1},{"quantity":11250,"price":5.75,"orders":2}],"sell":[{"quantity":3750,"price":6.05,"orders":1},{"quantity":3750,"price":6.1,"orders":1},{"quantity":7500,"price":6.15,"orders":2},{"quantity":3750,"price":6.2,"orders":1},{"quantity":3750,"price":6.25,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|91844","symbol":"IEX25APR177.5PE","last_price":6.1,"volume":828750,"average_price":6.19,"oi":450000.0,"net_change":-2.25,"total_buy_quantity":708750.0,"total_sell_quantity":622500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1744106185000","oi_day_high":506250.0,"oi_day_low":401250.0},"NSE_FO:GRANULES25APR490PE":{"ohlc":{"open":58.15,"high":60.4,"low":48.05,"close":49.9},"depth":{"buy":[{"quantity":1000,"price":48.05,"orders":1},{"quantity":4000,"price":48.0,"orders":1},{"quantity":40000,"price":40.1,"orders":1},{"quantity":12000,"price":29.9,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5000,"price":52.0,"orders":3},{"quantity":1000,"price":52.05,"orders":1},{"quantity":40000,"price":55.5,"orders":1},{"quantity":2000,"price":62.0,"orders":1},{"quantity":9000,"price":67.75,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|84231","symbol":"GRANULES25APR490PE","last_price":49.9,"volume":18000,"average_price":52.93,"oi":174000.0,"net_change":-10.2,"total_buy_quantity":57000.0,"total_sell_quantity":57000.0,"lower_circuit_limit":26.9,"upper_circuit_limit":83.5,"last_trade_time":"1744105815000","oi_day_high":177000.0,"oi_day_low":171000.0},"NSE_FO:AUBANK25APR550PE":{"ohlc":{"open":19.95,"high":23.05,"low":18.65,"close":19.75},"depth":{"buy":[{"quantity":1000,"price":19.4,"orders":1},{"quantity":2000,"price":19.35,"orders":2},{"quantity":1000,"price":19.3,"orders":1},{"quantity":1000,"price":19.15,"orders":1},{"quantity":1000,"price":19.1,"orders":1}],"sell":[{"quantity":1000,"price":19.85,"orders":1},{"quantity":1000,"price":19.9,"orders":1},{"quantity":1000,"price":20.1,"orders":1},{"quantity":3000,"price":20.2,"orders":3},{"quantity":1000,"price":20.25,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|91217","symbol":"AUBANK25APR550PE","last_price":19.75,"volume":590000,"average_price":21.16,"oi":373000.0,"net_change":-5.85,"total_buy_quantity":81000.0,"total_sell_quantity":181000.0,"lower_circuit_limit":5.6,"upper_circuit_limit":45.6,"last_trade_time":"1744106370000","oi_day_high":412000.0,"oi_day_low":365000.0},"NSE_FO:NAUKRI25APR7200CE":{"ohlc":{"open":86.05,"high":104.4,"low":39.75,"close":86.6},"depth":{"buy":[{"quantity":150,"price":82.6,"orders":2},{"quantity":75,"price":82.55,"orders":1},{"quantity":150,"price":82.05,"orders":1},{"quantity":75,"price":81.95,"orders":1},{"quantity":75,"price":81.9,"orders":1}],"sell":[{"quantity":75,"price":85.0,"orders":1},{"quantity":150,"price":85.95,"orders":1},{"quantity":150,"price":87.95,"orders":1},{"quantity":75,"price":90.9,"orders":1},{"quantity":75,"price":90.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|134092","symbol":"NAUKRI25APR7200CE","last_price":86.6,"volume":148575,"average_price":77.43,"oi":43050.0,"net_change":19.55,"total_buy_quantity":8700.0,"total_sell_quantity":6825.0,"lower_circuit_limit":25.4,"upper_circuit_limit":279.3,"last_trade_time":"1744106361000","oi_day_high":52800.0,"oi_day_low":38925.0},"NSE_FO:UPL25APR660PE":{"ohlc":{"open":53.0,"high":53.0,"low":43.75,"close":43.75},"depth":{"buy":[{"quantity":1355,"price":46.0,"orders":1},{"quantity":4065,"price":45.95,"orders":1},{"quantity":9485,"price":45.05,"orders":2},{"quantity":13550,"price":45.0,"orders":1},{"quantity":6775,"price":44.75,"orders":1}],"sell":[{"quantity":1355,"price":50.15,"orders":1},{"quantity":4065,"price":50.2,"orders":1},{"quantity":5420,"price":51.6,"orders":1},{"quantity":13550,"price":52.55,"orders":1},{"quantity":6775,"price":52.7,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|156390","symbol":"UPL25APR660PE","last_price":43.75,"volume":9485,"average_price":50.38,"oi":533870.0,"net_change":-7.9,"total_buy_quantity":105690.0,"total_sell_quantity":102980.0,"lower_circuit_limit":24.35,"upper_circuit_limit":78.95,"last_trade_time":"1744098372000","oi_day_high":533870.0,"oi_day_low":533870.0},"NSE_FO:DLF25APR690CE":{"ohlc":{"open":6.45,"high":7.25,"low":3.85,"close":4.75},"depth":{"buy":[{"quantity":4950,"price":4.7,"orders":5},{"quantity":9900,"price":4.65,"orders":7},{"quantity":8250,"price":4.6,"orders":6},{"quantity":13200,"price":4.55,"orders":7},{"quantity":3300,"price":4.5,"orders":4}],"sell":[{"quantity":825,"price":4.8,"orders":1},{"quantity":8250,"price":4.85,"orders":4},{"quantity":4125,"price":4.9,"orders":5},{"quantity":4125,"price":4.95,"orders":4},{"quantity":1650,"price":5.0,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|80360","symbol":"DLF25APR690CE","last_price":4.75,"volume":702900,"average_price":4.6,"oi":1060950.0,"net_change":-0.2,"total_buy_quantity":399300.0,"total_sell_quantity":250800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1744106382000","oi_day_high":1091475.0,"oi_day_low":1008150.0},"NSE_FO:TATATECH25APR690PE":{"ohlc":{"open":80.6,"high":92.1,"low":77.15,"close":91.1},"depth":{"buy":[{"quantity":700,"price":88.0,"orders":1},{"quantity":700,"price":87.95,"orders":1},{"quantity":4900,"price":87.85,"orders":2},{"quantity":3500,"price":87.5,"orders":1},{"quantity":7000,"price":86.8,"orders":1}],"sell":[{"quantity":700,"price":90.7,"orders":1},{"quantity":700,"price":90.75,"orders":1},{"quantity":700,"price":91.0,"orders":1},{"quantity":2800,"price":92.55,"orders":1},{"quantity":700,"price":93.15,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|130624","symbol":"TATATECH25APR690PE","last_price":91.1,"volume":18200,"average_price":85.6,"oi":21000.0,"net_change":-7.9,"total_buy_quantity":68600.0,"total_sell_quantity":60200.0,"lower_circuit_limit":25.9,"upper_circuit_limit":108.55,"last_trade_time":"1744100600000","oi_day_high":23100.0,"oi_day_low":21000.0},"NSE_FO:LAURUSLABS25APR620CE":{"ohlc":{"open":9.2,"high":10.5,"low":5.5,"close":9.85},"depth":{"buy":[{"quantity":5100,"price":9.85,"orders":3},{"quantity":3400,"price":9.8,"orders":2},{"quantity":11900,"price":9.75,"orders":3},{"quantity":1700,"price":9.7,"orders":1},{"quantity":3400,"price":9.65,"orders":1}],"sell":[{"quantity":1700,"price":10.0,"orders":1},{"quantity":1700,"price":10.1,"orders":1},{"quantity":1700,"price":10.15,"orders":1},{"quantity":3400,"price":10.2,"orders":2},{"quantity":1700,"price":10.25,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|128115","symbol":"LAURUSLABS25APR620CE","last_price":9.85,"volume":1249500,"average_price":8.43,"oi":1076100.0,"net_change":3.2,"total_buy_quantity":489600.0,"total_sell_quantity":158100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1744106366000","oi_day_high":1225700.0,"oi_day_low":1074400.0},"NSE_FO:BEL25APR300PE":{"ohlc":{"open":21.15,"high":25.15,"low":17.1,"close":20.9},"depth":{"buy":[{"quantity":2850,"price":20.85,"orders":1},{"quantity":8550,"price":20.8,"orders":3},{"quantity":2850,"price":20.75,"orders":1},{"quantity":2850,"price":20.7,"orders":1},{"quantity":2850,"price":20.65,"orders":1}],"sell":[{"quantity":2850,"price":20.95,"orders":1},{"quantity":5700,"price":21.0,"orders":2},{"quantity":5700,"price":21.05,"orders":2},{"quantity":2850,"price":21.1,"orders":1},{"quantity":2850,"price":21.15,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|94857","symbol":"BEL25APR300PE","last_price":20.9,"volume":621300,"average_price":21.36,"oi":2755950.0,"net_change":-8.1,"total_buy_quantity":270750.0,"total_sell_quantity":293550.0,"lower_circuit_limit":3.95,"upper_circuit_limit":49.0,"last_trade_time":"1744106340000","oi_day_high":2926950.0,"oi_day_low":2755950.0},"NSE_FO:SBIN25APR770CE":{"ohlc":{"open":15.65,"high":22.05,"low":15.15,"close":19.45},"depth":{"buy":[{"quantity":750,"price":19.3,"orders":1},{"quantity":2250,"price":19.25,"orders":3},{"quantity":3750,"price":19.2,"orders":5},{"quantity":3000,"price":19.15,"orders":4},{"quantity":2250,"price":19.1,"orders":3}],"sell":[{"quantity":3750,"price":19.45,"orders":5},{"quantity":8250,"price":19.5,"orders":7},{"quantity":3750,"price":19.55,"orders":5},{"quantity":5250,"price":19.6,"orders":7},{"quantity":3000,"price":19.65,"orders":4}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|121684","symbol":"SBIN25APR770CE","last_price":19.45,"volume":11514750,"average_price":18.46,"oi":2222250.0,"net_change":7.6,"total_buy_quantity":322500.0,"total_sell_quantity":451500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.95,"last_trade_time":"1744106399000","oi_day_high":2616000.0,"oi_day_low":2205000.0},"NSE_FO:ALKEM25APR4950CE":{"ohlc":{"open":54.15,"high":86.9,"low":51.75,"close":82.05},"depth":{"buy":[{"quantity":100,"price":81.45,"orders":1},{"quantity":100,"price":81.4,"orders":1},{"quantity":200,"price":81.05,"orders":1},{"quantity":100,"price":70.5,"orders":1},{"quantity":100,"price":69.65,"orders":1}],"sell":[{"quantity":100,"price":85.35,"orders":1},{"quantity":100,"price":85.4,"orders":1},{"quantity":100,"price":86.9,"orders":1},{"quantity":200,"price":86.95,"orders":1},{"quantity":100,"price":97.65,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|65244","symbol":"ALKEM25APR4950CE","last_price":82.05,"volume":2000,"average_price":68.03,"oi":10900.0,"net_change":16.8,"total_buy_quantity":12400.0,"total_sell_quantity":11500.0,"lower_circuit_limit":12.0,"upper_circuit_limit":259.05,"last_trade_time":"1744106219000","oi_day_high":10900.0,"oi_day_low":10400.0},"NSE_FO:JINDALSTEL25APR920CE":{"ohlc":{"open":4.4,"high":4.55,"low":1.85,"close":2.55},"depth":{"buy":[{"quantity":1250,"price":2.55,"orders":1},{"quantity":8125,"price":2.5,"orders":7},{"quantity":8125,"price":2.45,"orders":7},{"quantity":7500,"price":2.4,"orders":6},{"quantity":6875,"price":2.35,"orders":6}],"sell":[{"quantity":3125,"price":2.65,"orders":5},{"quantity":3750,"price":2.7,"orders":4},{"quantity":3125,"price":2.75,"orders":4},{"quantity":5625,"price":2.8,"orders":6},{"quantity":3125,"price":2.85,"orders":4}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|124007","symbol":"JINDALSTEL25APR920CE","last_price":2.55,"volume":228125,"average_price":2.5,"oi":664375.0,"net_change":-0.55,"total_buy_quantity":304375.0,"total_sell_quantity":161875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1744106372000","oi_day_high":686250.0,"oi_day_low":664375.0},"NSE_FO:APLAPOLLO25APR1540PE":{"ohlc":{"open":114.05,"high":124.1,"low":106.7,"close":106.7},"depth":{"buy":[{"quantity":700,"price":89.65,"orders":2},{"quantity":350,"price":89.6,"orders":1},{"quantity":700,"price":89.55,"orders":1},{"quantity":1750,"price":89.4,"orders":1},{"quantity":2450,"price":89.3,"orders":2}],"sell":[{"quantity":1050,"price":105.85,"orders":1},{"quantity":350,"price":105.9,"orders":1},{"quantity":2100,"price":106.05,"orders":1},{"quantity":1050,"price":106.1,"orders":1},{"quantity":1400,"price":107.35,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|66176","symbol":"APLAPOLLO25APR1540PE","last_price":106.7,"volume":6300,"average_price":114.56,"oi":32550.0,"net_change":-30.3,"total_buy_quantity":17500.0,"total_sell_quantity":22050.0,"lower_circuit_limit":43.7,"upper_circuit_limit":180.8,"last_trade_time":"1744090357000","oi_day_high":35000.0,"oi_day_low":32550.0},"NSE_FO:WIPRO25APR272.5PE":{"ohlc":{"open":29.8,"high":30.3,"low":29.5,"close":29.5},"depth":{"buy":[{"quantity":3000,"price":27.65,"orders":1},{"quantity":12000,"price":27.5,"orders":1},{"quantity":15000,"price":27.35,"orders":1},{"quantity":30000,"price":27.25,"orders":1},{"quantity":9000,"price":27.1,"orders":1}],"sell":[{"quantity":21000,"price":29.55,"orders":2},{"quantity":3000,"price":29.6,"orders":1},{"quantity":30000,"price":29.7,"orders":1},{"quantity":15000,"price":29.8,"orders":1},{"quantity":12000,"price":30.15,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|140122","symbol":"WIPRO25APR272.5PE","last_price":29.5,"volume":9000,"average_price":29.86,"oi":249000.0,"net_change":9.4,"total_buy_quantity":216000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":9.25,"upper_circuit_limit":49.25,"last_trade_time":"1744087868000","oi_day_high":252000.0,"oi_day_low":249000.0},"NSE_FO:HDFCLIFE25APR680CE":{"ohlc":{"open":15.65,"high":23.15,"low":13.25,"close":20.7},"depth":{"buy":[{"quantity":1100,"price":20.75,"orders":1},{"quantity":2200,"price":20.55,"orders":1},{"quantity":1100,"price":19.6,"orders":1},{"quantity":1100,"price":19.55,"orders":1},{"quantity":1100,"price":19.5,"orders":1}],"sell":[{"quantity":1100,"price":21.1,"orders":1},{"quantity":2200,"price":21.25,"orders":2},{"quantity":1100,"price":21.3,"orders":1},{"quantity":1100,"price":21.7,"orders":1},{"quantity":1100,"price":21.75,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|113298","symbol":"HDFCLIFE25APR680CE","last_price":20.7,"volume":2198900,"average_price":17.46,"oi":1328800.0,"net_change":7.8,"total_buy_quantity":204600.0,"total_sell_quantity":171600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.75,"last_trade_time":"1744106382000","oi_day_high":1329900.0,"oi_day_low":1287000.0},"NSE_FO:PIIND25APR3500CE":{"ohlc":{"open":51.95,"high":52.0,"low":27.0,"close":32.35},"depth":{"buy":[{"quantity":125,"price":33.2,"orders":1},{"quantity":125,"price":33.15,"orders":1},{"quantity":125,"price":32.55,"orders":1},{"quantity":125,"price":32.2,"orders":1},{"quantity":125,"price":32.05,"orders":1}],"sell":[{"quantity":250,"price":34.25,"orders":2},{"quantity":125,"price":34.4,"orders":1},{"quantity":250,"price":34.45,"orders":1},{"quantity":125,"price":36.05,"orders":1},{"quantity":125,"price":36.45,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|139058","symbol":"PIIND25APR3500CE","last_price":32.35,"volume":28625,"average_price":33.69,"oi":41125.0,"net_change":-7.85,"total_buy_quantity":22250.0,"total_sell_quantity":9750.0,"lower_circuit_limit":16.9,"upper_circuit_limit":63.5,"last_trade_time":"1744106291000","oi_day_high":42500.0,"oi_day_low":35750.0},"NSE_FO:IDEA25APR7CE":{"ohlc":{"open":0.75,"high":0.75,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":11440000,"price":0.45,"orders":76},{"quantity":29400000,"price":0.4,"orders":60},{"quantity":24240000,"price":0.35,"orders":32},{"quantity":20520000,"price":0.3,"orders":26},{"quantity":17040000,"price":0.25,"orders":20}],"sell":[{"quantity":12040000,"price":0.5,"orders":62},{"quantity":8280000,"price":0.55,"orders":50},{"quantity":9720000,"price":0.6,"orders":32},{"quantity":7200000,"price":0.65,"orders":20},{"quantity":4320000,"price":0.7,"orders":21}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|91428","symbol":"IDEA25APR7CE","last_price":0.5,"volume":234840000,"average_price":0.54,"oi":1.1008E8,"net_change":-0.15,"total_buy_quantity":1.4208E8,"total_sell_quantity":6.312E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1744106367000","oi_day_high":1.1052E8,"oi_day_low":9.572E7},"NSE_FO:HDFCAMC25APR4050CE":{"ohlc":{"open":62.3,"high":67.95,"low":53.05,"close":62.8},"depth":{"buy":[{"quantity":150,"price":63.2,"orders":1},{"quantity":150,"price":63.15,"orders":1},{"quantity":450,"price":63.05,"orders":2},{"quantity":450,"price":62.0,"orders":1},{"quantity":150,"price":61.95,"orders":1}],"sell":[{"quantity":150,"price":65.35,"orders":1},{"quantity":450,"price":65.6,"orders":1},{"quantity":150,"price":65.65,"orders":1},{"quantity":450,"price":67.25,"orders":1},{"quantity":450,"price":67.3,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|86877","symbol":"HDFCAMC25APR4050CE","last_price":62.8,"volume":30300,"average_price":60.41,"oi":24150.0,"net_change":7.45,"total_buy_quantity":29250.0,"total_sell_quantity":12750.0,"lower_circuit_limit":16.7,"upper_circuit_limit":94.0,"last_trade_time":"1744106245000","oi_day_high":24150.0,"oi_day_low":22050.0},"NSE_FO:POONAWALLA25APR340CE":{"ohlc":{"open":20.25,"high":22.5,"low":17.5,"close":21.65},"depth":{"buy":[{"quantity":1450,"price":21.2,"orders":1},{"quantity":1450,"price":21.15,"orders":1},{"quantity":4350,"price":20.0,"orders":1},{"quantity":4350,"price":19.9,"orders":1},{"quantity":7250,"price":19.6,"orders":1}],"sell":[{"quantity":1450,"price":21.6,"orders":1},{"quantity":2900,"price":22.15,"orders":1},{"quantity":1450,"price":22.2,"orders":1},{"quantity":1450,"price":22.35,"orders":1},{"quantity":2900,"price":22.65,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|140047","symbol":"POONAWALLA25APR340CE","last_price":21.65,"volume":50750,"average_price":20.33,"oi":213150.0,"net_change":2.8,"total_buy_quantity":163850.0,"total_sell_quantity":214600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1744106002000","oi_day_high":224750.0,"oi_day_low":213150.0},"NSE_FO:HDFCBANK25APR1820PE":{"ohlc":{"open":65.0,"high":75.0,"low":54.55,"close":58.15},"depth":{"buy":[{"quantity":550,"price":58.55,"orders":1},{"quantity":1100,"price":58.5,"orders":2},{"quantity":550,"price":58.45,"orders":1},{"quantity":550,"price":58.3,"orders":1},{"quantity":1100,"price":58.25,"orders":1}],"sell":[{"quantity":550,"price":59.1,"orders":1},{"quantity":1100,"price":59.55,"orders":1},{"quantity":550,"price":59.6,"orders":1},{"quantity":1100,"price":60.0,"orders":1},{"quantity":3300,"price":60.15,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|87174","symbol":"HDFCBANK25APR1820PE","last_price":58.15,"volume":409750,"average_price":62.41,"oi":897600.0,"net_change":-12.75,"total_buy_quantity":31350.0,"total_sell_quantity":57750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.4,"last_trade_time":"1744106348000","oi_day_high":919600.0,"oi_day_low":879450.0},"NSE_FO:VBL25APR540CE":{"ohlc":{"open":19.4,"high":21.4,"low":16.8,"close":20.6},"depth":{"buy":[{"quantity":875,"price":20.6,"orders":1},{"quantity":875,"price":20.55,"orders":1},{"quantity":875,"price":20.45,"orders":1},{"quantity":875,"price":20.4,"orders":1},{"quantity":875,"price":20.35,"orders":1}],"sell":[{"quantity":1750,"price":20.8,"orders":2},{"quantity":1750,"price":20.85,"orders":2},{"quantity":1750,"price":20.9,"orders":2},{"quantity":3500,"price":20.95,"orders":2},{"quantity":875,"price":21.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|156473","symbol":"VBL25APR540CE","last_price":20.6,"volume":1270500,"average_price":20.08,"oi":663250.0,"net_change":4.8,"total_buy_quantity":186375.0,"total_sell_quantity":206500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1744106372000","oi_day_high":747250.0,"oi_day_low":645750.0},"NSE_FO:AUROPHARMA25APR1160CE":{"ohlc":{"open":25.85,"high":28.8,"low":17.25,"close":19.6},"depth":{"buy":[{"quantity":550,"price":19.65,"orders":1},{"quantity":550,"price":19.35,"orders":1},{"quantity":550,"price":19.3,"orders":1},{"quantity":1650,"price":19.2,"orders":2},{"quantity":550,"price":19.15,"orders":1}],"sell":[{"quantity":550,"price":19.75,"orders":1},{"quantity":550,"price":19.8,"orders":1},{"quantity":1100,"price":19.95,"orders":1},{"quantity":1100,"price":20.0,"orders":2},{"quantity":1100,"price":20.2,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|91530","symbol":"AUROPHARMA25APR1160CE","last_price":19.6,"volume":394900,"average_price":19.93,"oi":514250.0,"net_change":-2.25,"total_buy_quantity":171050.0,"total_sell_quantity":120450.0,"lower_circuit_limit":1.85,"upper_circuit_limit":41.85,"last_trade_time":"1744106363000","oi_day_high":514250.0,"oi_day_low":451550.0},"NSE_FO:BSE25APR4700CE":{"ohlc":{"open":762.0,"high":875.8,"low":754.2,"close":846.5},"depth":{"buy":[{"quantity":250,"price":846.45,"orders":2},{"quantity":125,"price":846.4,"orders":1},{"quantity":125,"price":845.95,"orders":1},{"quantity":125,"price":819.45,"orders":1},{"quantity":500,"price":819.4,"orders":1}],"sell":[{"quantity":125,"price":857.6,"orders":1},{"quantity":125,"price":857.65,"orders":1},{"quantity":125,"price":857.8,"orders":1},{"quantity":125,"price":857.95,"orders":1},{"quantity":125,"price":864.6,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|72103","symbol":"BSE25APR4700CE","last_price":846.5,"volume":3250,"average_price":816.51,"oi":52875.0,"net_change":242.6,"total_buy_quantity":10500.0,"total_sell_quantity":10000.0,"lower_circuit_limit":155.85,"upper_circuit_limit":1051.95,"last_trade_time":"1744106175000","oi_day_high":54375.0,"oi_day_low":52875.0},"NSE_FO:ADANIENT25APR2360PE":{"ohlc":{"open":120.0,"high":151.25,"low":115.2,"close":118.25},"depth":{"buy":[{"quantity":300,"price":118.25,"orders":1},{"quantity":300,"price":118.1,"orders":1},{"quantity":300,"price":118.05,"orders":1},{"quantity":300,"price":117.45,"orders":1},{"quantity":300,"price":117.0,"orders":1}],"sell":[{"quantity":300,"price":119.8,"orders":1},{"quantity":300,"price":119.85,"orders":1},{"quantity":300,"price":120.05,"orders":1},{"quantity":300,"price":120.5,"orders":1},{"quantity":300,"price":120.55,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|85818","symbol":"ADANIENT25APR2360PE","last_price":118.25,"volume":31500,"average_price":127.64,"oi":204300.0,"net_change":-69.9,"total_buy_quantity":13200.0,"total_sell_quantity":29100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":323.85,"last_trade_time":"1744106272000","oi_day_high":205800.0,"oi_day_low":200100.0},"NSE_FO:HCLTECH25APR1640PE":{"ohlc":{"open":263.0,"high":263.0,"low":230.0,"close":230.0},"depth":{"buy":[{"quantity":350,"price":233.25,"orders":1},{"quantity":3150,"price":232.0,"orders":1},{"quantity":2450,"price":231.35,"orders":2},{"quantity":1750,"price":230.9,"orders":1},{"quantity":3500,"price":229.95,"orders":1}],"sell":[{"quantity":350,"price":237.1,"orders":1},{"quantity":350,"price":238.2,"orders":1},{"quantity":350,"price":239.1,"orders":1},{"quantity":350,"price":239.15,"orders":1},{"quantity":3150,"price":241.2,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|111812","symbol":"HCLTECH25APR1640PE","last_price":230.0,"volume":700,"average_price":246.5,"oi":107450.0,"net_change":-32.05,"total_buy_quantity":33250.0,"total_sell_quantity":32900.0,"lower_circuit_limit":146.1,"upper_circuit_limit":326.9,"last_trade_time":"1744095060000","oi_day_high":107800.0,"oi_day_low":107450.0},"NSE_FO:NYKAA25APR175CE":{"ohlc":{"open":6.1,"high":8.1,"low":6.05,"close":7.2},"depth":{"buy":[{"quantity":5900,"price":7.0,"orders":2},{"quantity":5900,"price":6.95,"orders":2},{"quantity":2950,"price":6.9,"orders":1},{"quantity":2950,"price":6.85,"orders":1},{"quantity":2950,"price":6.7,"orders":1}],"sell":[{"quantity":2950,"price":7.15,"orders":1},{"quantity":2950,"price":7.2,"orders":1},{"quantity":8850,"price":7.25,"orders":2},{"quantity":2950,"price":7.3,"orders":1},{"quantity":8850,"price":7.35,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|135661","symbol":"NYKAA25APR175CE","last_price":7.2,"volume":967600,"average_price":6.85,"oi":395300.0,"net_change":2.5,"total_buy_quantity":359900.0,"total_sell_quantity":557550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1744106273000","oi_day_high":560500.0,"oi_day_low":392350.0},"NSE_FO:MUTHOOTFIN25APR2340PE":{"ohlc":{"open":104.6,"high":133.45,"low":83.25,"close":83.25},"depth":{"buy":[{"quantity":275,"price":82.1,"orders":1},{"quantity":275,"price":82.05,"orders":1},{"quantity":275,"price":77.05,"orders":1},{"quantity":825,"price":75.8,"orders":1},{"quantity":825,"price":74.8,"orders":1}],"sell":[{"quantity":275,"price":84.4,"orders":1},{"quantity":275,"price":84.45,"orders":1},{"quantity":275,"price":88.35,"orders":1},{"quantity":825,"price":89.2,"orders":1},{"quantity":550,"price":90.15,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|107104","symbol":"MUTHOOTFIN25APR2340PE","last_price":83.25,"volume":83600,"average_price":106.39,"oi":34650.0,"net_change":-47.85,"total_buy_quantity":19525.0,"total_sell_quantity":36850.0,"lower_circuit_limit":52.0,"upper_circuit_limit":210.2,"last_trade_time":"1744106220000","oi_day_high":38225.0,"oi_day_low":31075.0},"NSE_FO:GODREJPROP25APR2150CE":{"ohlc":{"open":32.0,"high":52.9,"low":22.6,"close":27.5},"depth":{"buy":[{"quantity":450,"price":27.55,"orders":2},{"quantity":225,"price":27.5,"orders":1},{"quantity":450,"price":26.85,"orders":1},{"quantity":450,"price":26.8,"orders":1},{"quantity":450,"price":26.05,"orders":1}],"sell":[{"quantity":450,"price":28.0,"orders":2},{"quantity":450,"price":28.15,"orders":1},{"quantity":450,"price":28.25,"orders":1},{"quantity":675,"price":28.95,"orders":2},{"quantity":225,"price":29.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|84063","symbol":"GODREJPROP25APR2150CE","last_price":27.5,"volume":313200,"average_price":30.88,"oi":138150.0,"net_change":2.35,"total_buy_quantity":72000.0,"total_sell_quantity":31950.0,"lower_circuit_limit":0.4,"upper_circuit_limit":132.2,"last_trade_time":"1744106372000","oi_day_high":157950.0,"oi_day_low":133200.0},"NSE_FO:DMART25APR4050PE":{"ohlc":{"open":123.0,"high":133.35,"low":100.0,"close":112.8},"depth":{"buy":[{"quantity":300,"price":111.8,"orders":2},{"quantity":150,"price":102.05,"orders":1},{"quantity":750,"price":102.0,"orders":1},{"quantity":150,"price":101.55,"orders":1},{"quantity":2550,"price":101.5,"orders":1}],"sell":[{"quantity":300,"price":117.25,"orders":2},{"quantity":150,"price":117.3,"orders":1},{"quantity":150,"price":117.35,"orders":1},{"quantity":150,"price":130.65,"orders":1},{"quantity":1500,"price":130.7,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|80705","symbol":"DMART25APR4050PE","last_price":112.8,"volume":191700,"average_price":110.64,"oi":56250.0,"net_change":-23.65,"total_buy_quantity":24000.0,"total_sell_quantity":10500.0,"lower_circuit_limit":21.5,"upper_circuit_limit":251.4,"last_trade_time":"1744106398000","oi_day_high":69000.0,"oi_day_low":27300.0},"NSE_FO:OBEROIRLTY25APR1640CE":{"ohlc":{"open":15.0,"high":19.05,"low":12.65,"close":17.3},"depth":{"buy":[{"quantity":350,"price":18.4,"orders":1},{"quantity":1400,"price":18.35,"orders":1},{"quantity":350,"price":18.3,"orders":1},{"quantity":1400,"price":17.45,"orders":1},{"quantity":1400,"price":17.4,"orders":1}],"sell":[{"quantity":350,"price":19.7,"orders":1},{"quantity":350,"price":19.85,"orders":1},{"quantity":7000,"price":21.5,"orders":1},{"quantity":1050,"price":21.6,"orders":1},{"quantity":1400,"price":23.15,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|135932","symbol":"OBEROIRLTY25APR1640CE","last_price":17.3,"volume":37800,"average_price":15.31,"oi":53200.0,"net_change":2.95,"total_buy_quantity":102550.0,"total_sell_quantity":53200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1744105515000","oi_day_high":53900.0,"oi_day_low":49000.0},"NSE_FO:CROMPTON25APR355CE":{"ohlc":{"open":4.9,"high":4.9,"low":2.95,"close":3.45},"depth":{"buy":[{"quantity":1800,"price":3.4,"orders":1},{"quantity":9000,"price":3.35,"orders":4},{"quantity":3600,"price":3.3,"orders":2},{"quantity":5400,"price":3.25,"orders":2},{"quantity":9000,"price":3.2,"orders":3}],"sell":[{"quantity":5400,"price":3.5,"orders":3},{"quantity":5400,"price":3.55,"orders":3},{"quantity":3600,"price":3.6,"orders":2},{"quantity":3600,"price":3.65,"orders":2},{"quantity":5400,"price":3.7,"orders":3}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|76816","symbol":"CROMPTON25APR355CE","last_price":3.45,"volume":145800,"average_price":3.7,"oi":183600.0,"net_change":-0.35,"total_buy_quantity":396000.0,"total_sell_quantity":363600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1744106373000","oi_day_high":187200.0,"oi_day_low":163800.0},"NSE_FO:ANGELONE25APR2300PE":{"ohlc":{"open":176.45,"high":223.0,"low":149.0,"close":164.7},"depth":{"buy":[{"quantity":200,"price":158.85,"orders":1},{"quantity":200,"price":158.75,"orders":1},{"quantity":400,"price":158.6,"orders":1},{"quantity":400,"price":156.05,"orders":1},{"quantity":400,"price":155.2,"orders":1}],"sell":[{"quantity":200,"price":161.9,"orders":1},{"quantity":400,"price":161.95,"orders":1},{"quantity":200,"price":162.65,"orders":1},{"quantity":200,"price":162.95,"orders":1},{"quantity":200,"price":164.3,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|65928","symbol":"ANGELONE25APR2300PE","last_price":164.7,"volume":61400,"average_price":183.7,"oi":106200.0,"net_change":-75.5,"total_buy_quantity":18400.0,"total_sell_quantity":25800.0,"lower_circuit_limit":97.2,"upper_circuit_limit":383.2,"last_trade_time":"1744105980000","oi_day_high":109200.0,"oi_day_low":102200.0},"NSE_FO:DABUR25APR515PE":{"ohlc":{"open":55.25,"high":55.3,"low":53.6,"close":53.75},"depth":{"buy":[{"quantity":2500,"price":54.1,"orders":2},{"quantity":1250,"price":53.55,"orders":1},{"quantity":1250,"price":53.5,"orders":1},{"quantity":1250,"price":52.55,"orders":1},{"quantity":5000,"price":52.5,"orders":1}],"sell":[{"quantity":2500,"price":54.4,"orders":2},{"quantity":1250,"price":54.65,"orders":1},{"quantity":1250,"price":55.0,"orders":1},{"quantity":1250,"price":55.05,"orders":1},{"quantity":1250,"price":55.15,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|78024","symbol":"DABUR25APR515PE","last_price":53.75,"volume":12500,"average_price":54.18,"oi":177500.0,"net_change":3.15,"total_buy_quantity":125000.0,"total_sell_quantity":121250.0,"lower_circuit_limit":26.25,"upper_circuit_limit":82.1,"last_trade_time":"1744106344000","oi_day_high":183750.0,"oi_day_low":177500.0},"NSE_FO:MARICO25APR650PE":{"ohlc":{"open":10.95,"high":11.5,"low":5.7,"close":5.7},"depth":{"buy":[{"quantity":1200,"price":5.7,"orders":1},{"quantity":1200,"price":5.65,"orders":1},{"quantity":3600,"price":5.6,"orders":3},{"quantity":1200,"price":5.55,"orders":1},{"quantity":7200,"price":5.5,"orders":3}],"sell":[{"quantity":2400,"price":5.8,"orders":2},{"quantity":2400,"price":5.85,"orders":2},{"quantity":2400,"price":5.9,"orders":2},{"quantity":1200,"price":5.95,"orders":1},{"quantity":2400,"price":6.0,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|104131","symbol":"MARICO25APR650PE","last_price":5.7,"volume":472800,"average_price":7.83,"oi":394800.0,"net_change":-6.65,"total_buy_quantity":423600.0,"total_sell_quantity":171600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1744106340000","oi_day_high":406800.0,"oi_day_low":346800.0},"NSE_FO:LODHA25APR1240PE":{"ohlc":{"open":127.6,"high":129.95,"low":116.05,"close":126.7},"depth":{"buy":[{"quantity":450,"price":122.1,"orders":1},{"quantity":900,"price":122.05,"orders":1},{"quantity":4050,"price":78.3,"orders":1},{"quantity":1350,"price":76.15,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":450,"price":127.6,"orders":1},{"quantity":1350,"price":127.75,"orders":1},{"quantity":450,"price":127.8,"orders":1},{"quantity":18000,"price":143.4,"orders":1},{"quantity":4050,"price":197.3,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|129187","symbol":"LODHA25APR1240PE","last_price":126.7,"volume":3150,"average_price":124.88,"oi":14850.0,"net_change":-17.3,"total_buy_quantity":6750.0,"total_sell_quantity":24300.0,"lower_circuit_limit":65.4,"upper_circuit_limit":219.3,"last_trade_time":"1744106142000","oi_day_high":14850.0,"oi_day_low":13050.0},"NSE_FO:BERGEPAINT25APR500PE":{"ohlc":{"open":6.65,"high":7.45,"low":4.0,"close":4.15},"depth":{"buy":[{"quantity":6600,"price":4.1,"orders":5},{"quantity":10560,"price":4.05,"orders":4},{"quantity":15840,"price":4.0,"orders":8},{"quantity":2640,"price":3.95,"orders":2},{"quantity":19800,"price":3.9,"orders":5}],"sell":[{"quantity":3960,"price":4.25,"orders":3},{"quantity":5280,"price":4.3,"orders":4},{"quantity":3960,"price":4.35,"orders":3},{"quantity":3960,"price":4.4,"orders":3},{"quantity":6600,"price":4.45,"orders":3}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|95203","symbol":"BERGEPAINT25APR500PE","last_price":4.15,"volume":1034880,"average_price":5.4,"oi":444840.0,"net_change":-6.3,"total_buy_quantity":356400.0,"total_sell_quantity":250800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1744106321000","oi_day_high":517440.0,"oi_day_low":302280.0},"NSE_FO:TATAELXSI25APR5400PE":{"ohlc":{"open":490.0,"high":594.6,"low":490.0,"close":559.75},"depth":{"buy":[{"quantity":100,"price":580.1,"orders":1},{"quantity":200,"price":580.05,"orders":1},{"quantity":1000,"price":571.55,"orders":1},{"quantity":200,"price":570.05,"orders":1},{"quantity":500,"price":569.3,"orders":1}],"sell":[{"quantity":100,"price":589.9,"orders":1},{"quantity":200,"price":589.95,"orders":1},{"quantity":300,"price":621.0,"orders":1},{"quantity":400,"price":623.8,"orders":1},{"quantity":300,"price":630.45,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|154174","symbol":"TATAELXSI25APR5400PE","last_price":559.75,"volume":3000,"average_price":513.94,"oi":11900.0,"net_change":-68.75,"total_buy_quantity":10900.0,"total_sell_quantity":8700.0,"lower_circuit_limit":218.3,"upper_circuit_limit":891.0,"last_trade_time":"1744095371000","oi_day_high":13700.0,"oi_day_low":11800.0},"NSE_FO:COFORGE25APR8100CE":{"ohlc":{"open":25.0,"high":25.0,"low":12.2,"close":14.0},"depth":{"buy":[{"quantity":75,"price":13.55,"orders":1},{"quantity":225,"price":13.5,"orders":1},{"quantity":225,"price":13.3,"orders":1},{"quantity":75,"price":13.25,"orders":1},{"quantity":225,"price":12.05,"orders":1}],"sell":[{"quantity":75,"price":14.35,"orders":1},{"quantity":75,"price":14.4,"orders":1},{"quantity":225,"price":14.45,"orders":1},{"quantity":525,"price":14.5,"orders":2},{"quantity":375,"price":14.55,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|75402","symbol":"COFORGE25APR8100CE","last_price":14.0,"volume":76200,"average_price":16.34,"oi":93000.0,"net_change":-4.5,"total_buy_quantity":71775.0,"total_sell_quantity":17325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.8,"last_trade_time":"1744106216000","oi_day_high":95475.0,"oi_day_low":90300.0},"NSE_FO:IEX25APR177.5CE":{"ohlc":{"open":7.35,"high":7.35,"low":4.9,"close":5.95},"depth":{"buy":[{"quantity":7500,"price":5.95,"orders":2},{"quantity":3750,"price":5.9,"orders":1},{"quantity":3750,"price":5.85,"orders":1},{"quantity":3750,"price":5.8,"orders":1},{"quantity":3750,"price":5.75,"orders":1}],"sell":[{"quantity":3750,"price":6.05,"orders":1},{"quantity":3750,"price":6.1,"orders":1},{"quantity":7500,"price":6.15,"orders":2},{"quantity":15000,"price":6.2,"orders":2},{"quantity":3750,"price":6.3,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|91828","symbol":"IEX25APR177.5CE","last_price":5.95,"volume":1166250,"average_price":6.34,"oi":506250.0,"net_change":0.35,"total_buy_quantity":577500.0,"total_sell_quantity":566250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1744106176000","oi_day_high":603750.0,"oi_day_low":472500.0},"NSE_FO:KOTAKBANK25APR2120CE":{"ohlc":{"open":25.95,"high":28.2,"low":18.05,"close":21.65},"depth":{"buy":[{"quantity":1200,"price":21.65,"orders":3},{"quantity":400,"price":21.4,"orders":1},{"quantity":400,"price":21.35,"orders":1},{"quantity":400,"price":21.25,"orders":1},{"quantity":400,"price":21.15,"orders":1}],"sell":[{"quantity":800,"price":21.95,"orders":2},{"quantity":400,"price":22.2,"orders":1},{"quantity":400,"price":22.25,"orders":1},{"quantity":400,"price":22.3,"orders":1},{"quantity":400,"price":22.4,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|127236","symbol":"KOTAKBANK25APR2120CE","last_price":21.65,"volume":630000,"average_price":22.09,"oi":394800.0,"net_change":-0.35,"total_buy_quantity":234400.0,"total_sell_quantity":84400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.9,"last_trade_time":"1744106380000","oi_day_high":398800.0,"oi_day_low":330400.0},"NSE_FO:LAURUSLABS25APR620PE":{"ohlc":{"open":53.9,"high":59.5,"low":48.8,"close":48.8},"depth":{"buy":[{"quantity":5100,"price":44.05,"orders":1},{"quantity":1700,"price":44.0,"orders":1},{"quantity":1700,"price":40.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1700,"price":48.5,"orders":1},{"quantity":1700,"price":48.55,"orders":1},{"quantity":1700,"price":48.65,"orders":1},{"quantity":1700,"price":54.1,"orders":1},{"quantity":51000,"price":56.15,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|128116","symbol":"LAURUSLABS25APR620PE","last_price":48.8,"volume":23800,"average_price":55.57,"oi":333200.0,"net_change":-17.75,"total_buy_quantity":8500.0,"total_sell_quantity":73100.0,"lower_circuit_limit":33.65,"upper_circuit_limit":99.45,"last_trade_time":"1744101307000","oi_day_high":333200.0,"oi_day_low":333200.0},"NSE_FO:PRESTIGE25APR1200PE":{"ohlc":{"open":133.1,"high":133.1,"low":119.65,"close":121.75},"depth":{"buy":[{"quantity":325,"price":116.5,"orders":1},{"quantity":325,"price":115.0,"orders":1},{"quantity":2275,"price":114.95,"orders":2},{"quantity":325,"price":113.45,"orders":1},{"quantity":1625,"price":113.4,"orders":1}],"sell":[{"quantity":19500,"price":134.65,"orders":1},{"quantity":2925,"price":186.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|140396","symbol":"PRESTIGE25APR1200PE","last_price":121.75,"volume":6825,"average_price":128.11,"oi":50375.0,"net_change":-17.55,"total_buy_quantity":33800.0,"total_sell_quantity":22425.0,"lower_circuit_limit":64.55,"upper_circuit_limit":214.05,"last_trade_time":"1744106208000","oi_day_high":54275.0,"oi_day_low":50050.0},"NSE_FO:MARUTI25APR11700CE":{"ohlc":{"open":134.95,"high":159.75,"low":85.8,"close":104.3},"depth":{"buy":[{"quantity":50,"price":103.65,"orders":1},{"quantity":50,"price":103.5,"orders":1},{"quantity":50,"price":103.05,"orders":1},{"quantity":50,"price":103.0,"orders":1},{"quantity":50,"price":102.05,"orders":1}],"sell":[{"quantity":50,"price":104.95,"orders":1},{"quantity":450,"price":105.0,"orders":1},{"quantity":100,"price":106.4,"orders":2},{"quantity":50,"price":106.75,"orders":1},{"quantity":1500,"price":106.8,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|104232","symbol":"MARUTI25APR11700CE","last_price":104.3,"volume":330200,"average_price":109.82,"oi":119050.0,"net_change":-1.75,"total_buy_quantity":22650.0,"total_sell_quantity":22250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":459.65,"last_trade_time":"1744106387000","oi_day_high":124650.0,"oi_day_low":118550.0},"NSE_FO:NHPC25APR81CE":{"ohlc":{"open":2.5,"high":5.7,"low":2.5,"close":4.75},"depth":{"buy":[{"quantity":6400,"price":4.7,"orders":1},{"quantity":6400,"price":4.65,"orders":1},{"quantity":6400,"price":4.6,"orders":1},{"quantity":6400,"price":4.55,"orders":1},{"quantity":6400,"price":4.5,"orders":1}],"sell":[{"quantity":19200,"price":4.85,"orders":2},{"quantity":6400,"price":4.9,"orders":1},{"quantity":12800,"price":4.95,"orders":2},{"quantity":12800,"price":5.0,"orders":2},{"quantity":6400,"price":5.05,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|109019","symbol":"NHPC25APR81CE","last_price":4.75,"volume":192000,"average_price":4.51,"oi":224000.0,"net_change":0.05,"total_buy_quantity":780800.0,"total_sell_quantity":787200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1744105947000","oi_day_high":236800.0,"oi_day_low":204800.0},"NSE_FO:PAGEIND25APR44000PE":{"ohlc":{"open":3350.75,"high":3350.75,"low":3350.75,"close":3350.75},"depth":{"buy":[{"quantity":15,"price":2334.65,"orders":1},{"quantity":30,"price":2334.6,"orders":1},{"quantity":105,"price":2334.4,"orders":2},{"quantity":75,"price":2309.05,"orders":1},{"quantity":150,"price":2304.4,"orders":1}],"sell":[{"quantity":45,"price":2682.05,"orders":1},{"quantity":15,"price":2682.1,"orders":1},{"quantity":45,"price":2692.65,"orders":1},{"quantity":60,"price":2720.7,"orders":1},{"quantity":150,"price":2802.65,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|137041","symbol":"PAGEIND25APR44000PE","last_price":3350.75,"volume":0,"average_price":0.0,"oi":135.0,"net_change":0.0,"total_buy_quantity":1170.0,"total_sell_quantity":585.0,"lower_circuit_limit":1229.8,"upper_circuit_limit":4423.5,"last_trade_time":"1744005432000","oi_day_high":135.0,"oi_day_low":60.0},"NSE_FO:UPL25APR660CE":{"ohlc":{"open":9.05,"high":10.0,"low":5.0,"close":6.05},"depth":{"buy":[{"quantity":4065,"price":5.95,"orders":3},{"quantity":2710,"price":5.9,"orders":2},{"quantity":2710,"price":5.85,"orders":2},{"quantity":1355,"price":5.8,"orders":1},{"quantity":1355,"price":5.75,"orders":1}],"sell":[{"quantity":1355,"price":6.1,"orders":1},{"quantity":2710,"price":6.15,"orders":2},{"quantity":1355,"price":6.2,"orders":1},{"quantity":1355,"price":6.25,"orders":1},{"quantity":6775,"price":6.3,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|156389","symbol":"UPL25APR660CE","last_price":6.05,"volume":758800,"average_price":6.33,"oi":1172075.0,"net_change":-2.0,"total_buy_quantity":355010.0,"total_sell_quantity":352300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1744106273000","oi_day_high":1203240.0,"oi_day_low":1132780.0},"NSE_FO:BHARTIARTL25APR1720CE":{"ohlc":{"open":33.6,"high":46.0,"low":28.3,"close":36.45},"depth":{"buy":[{"quantity":475,"price":36.45,"orders":1},{"quantity":2375,"price":36.4,"orders":4},{"quantity":1425,"price":36.35,"orders":3},{"quantity":1425,"price":36.3,"orders":2},{"quantity":475,"price":36.25,"orders":1}],"sell":[{"quantity":950,"price":36.8,"orders":2},{"quantity":475,"price":36.85,"orders":1},{"quantity":950,"price":36.9,"orders":2},{"quantity":475,"price":36.95,"orders":1},{"quantity":1900,"price":37.0,"orders":4}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|95655","symbol":"BHARTIARTL25APR1720CE","last_price":36.45,"volume":3352550,"average_price":36.13,"oi":587100.0,"net_change":11.0,"total_buy_quantity":1584600.0,"total_sell_quantity":96900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.15,"last_trade_time":"1744106388000","oi_day_high":620825.0,"oi_day_low":494950.0},"NSE_FO:DELHIVERY25APR255CE":{"ohlc":{"open":21.05,"high":22.15,"low":8.7,"close":9.3},"depth":{"buy":[{"quantity":6100,"price":9.25,"orders":1},{"quantity":3050,"price":9.2,"orders":2},{"quantity":6100,"price":9.15,"orders":4},{"quantity":1525,"price":9.1,"orders":1},{"quantity":10675,"price":9.05,"orders":4}],"sell":[{"quantity":1525,"price":9.3,"orders":1},{"quantity":1525,"price":9.4,"orders":1},{"quantity":3050,"price":9.45,"orders":2},{"quantity":4575,"price":9.5,"orders":3},{"quantity":4575,"price":9.55,"orders":3}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|78846","symbol":"DELHIVERY25APR255CE","last_price":9.3,"volume":2831925,"average_price":10.2,"oi":777750.0,"net_change":-12.55,"total_buy_quantity":411750.0,"total_sell_quantity":401075.0,"lower_circuit_limit":1.85,"upper_circuit_limit":41.85,"last_trade_time":"1744106382000","oi_day_high":777750.0,"oi_day_low":257725.0},"NSE_FO:JUBLFOOD25APR670PE":{"ohlc":{"open":18.8,"high":22.0,"low":16.0,"close":17.1},"depth":{"buy":[{"quantity":1250,"price":16.9,"orders":1},{"quantity":1250,"price":16.85,"orders":1},{"quantity":1250,"price":16.8,"orders":1},{"quantity":1250,"price":16.75,"orders":1},{"quantity":5000,"price":16.7,"orders":2}],"sell":[{"quantity":2500,"price":17.05,"orders":2},{"quantity":1250,"price":17.1,"orders":1},{"quantity":1250,"price":17.2,"orders":1},{"quantity":1250,"price":17.25,"orders":1},{"quantity":2500,"price":17.3,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|99166","symbol":"JUBLFOOD25APR670PE","last_price":17.1,"volume":888750,"average_price":18.35,"oi":221250.0,"net_change":-9.75,"total_buy_quantity":243750.0,"total_sell_quantity":192500.0,"lower_circuit_limit":6.85,"upper_circuit_limit":46.85,"last_trade_time":"1744106309000","oi_day_high":298750.0,"oi_day_low":206250.0},"NSE_FO:NTPC25APR360CE":{"ohlc":{"open":5.15,"high":6.8,"low":4.25,"close":5.1},"depth":{"buy":[{"quantity":1500,"price":5.1,"orders":1},{"quantity":16500,"price":5.05,"orders":8},{"quantity":43500,"price":5.0,"orders":20},{"quantity":24000,"price":4.95,"orders":9},{"quantity":12000,"price":4.9,"orders":8}],"sell":[{"quantity":58500,"price":5.15,"orders":9},{"quantity":43500,"price":5.2,"orders":20},{"quantity":22500,"price":5.25,"orders":12},{"quantity":19500,"price":5.3,"orders":11},{"quantity":18000,"price":5.35,"orders":10}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|135401","symbol":"NTPC25APR360CE","last_price":5.1,"volume":18988500,"average_price":5.36,"oi":1.2279E7,"net_change":0.4,"total_buy_quantity":1042500.0,"total_sell_quantity":1251000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1744106373000","oi_day_high":1.24155E7,"oi_day_low":1.0563E7},"NSE_FO:GRANULES25APR490CE":{"ohlc":{"open":6.55,"high":6.65,"low":3.65,"close":4.85},"depth":{"buy":[{"quantity":5000,"price":4.85,"orders":4},{"quantity":1000,"price":4.75,"orders":1},{"quantity":2000,"price":4.7,"orders":2},{"quantity":1000,"price":4.65,"orders":1},{"quantity":2000,"price":4.6,"orders":2}],"sell":[{"quantity":2000,"price":5.05,"orders":2},{"quantity":1000,"price":5.1,"orders":1},{"quantity":2000,"price":5.15,"orders":2},{"quantity":2000,"price":5.2,"orders":2},{"quantity":2000,"price":5.25,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|84226","symbol":"GRANULES25APR490CE","last_price":4.85,"volume":387000,"average_price":4.93,"oi":403000.0,"net_change":-0.65,"total_buy_quantity":190000.0,"total_sell_quantity":143000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1744105832000","oi_day_high":437000.0,"oi_day_low":380000.0},"NSE_FO:SAIL25APR115PE":{"ohlc":{"open":9.25,"high":13.15,"low":9.25,"close":11.4},"depth":{"buy":[{"quantity":8000,"price":11.15,"orders":1},{"quantity":8000,"price":11.1,"orders":2},{"quantity":8000,"price":11.05,"orders":1},{"quantity":8000,"price":10.95,"orders":1},{"quantity":12000,"price":10.8,"orders":1}],"sell":[{"quantity":20000,"price":11.3,"orders":3},{"quantity":16000,"price":11.35,"orders":2},{"quantity":16000,"price":11.4,"orders":3},{"quantity":16000,"price":11.45,"orders":2},{"quantity":8000,"price":11.5,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|141844","symbol":"SAIL25APR115PE","last_price":11.4,"volume":536000,"average_price":11.12,"oi":2172000.0,"net_change":-0.7,"total_buy_quantity":308000.0,"total_sell_quantity":384000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1744105615000","oi_day_high":2356000.0,"oi_day_low":2172000.0},"NSE_FO:TATASTEEL25APR155PE":{"ohlc":{"open":20.0,"high":26.5,"low":19.5,"close":23.65},"depth":{"buy":[{"quantity":5500,"price":24.6,"orders":1},{"quantity":5500,"price":24.55,"orders":1},{"quantity":16500,"price":24.45,"orders":3},{"quantity":38500,"price":24.35,"orders":2},{"quantity":27500,"price":24.25,"orders":1}],"sell":[{"quantity":5500,"price":24.9,"orders":1},{"quantity":5500,"price":24.95,"orders":1},{"quantity":11000,"price":25.1,"orders":2},{"quantity":5500,"price":25.15,"orders":1},{"quantity":22000,"price":25.4,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|129198","symbol":"TATASTEEL25APR155PE","last_price":23.65,"volume":324500,"average_price":22.81,"oi":3118500.0,"net_change":-1.45,"total_buy_quantity":434500.0,"total_sell_quantity":445500.0,"lower_circuit_limit":5.1,"upper_circuit_limit":45.1,"last_trade_time":"1744103491000","oi_day_high":3289000.0,"oi_day_low":3118500.0},"NSE_FO:PNB25APR96CE":{"ohlc":{"open":4.15,"high":4.25,"low":3.1,"close":4.1},"depth":{"buy":[{"quantity":40000,"price":4.0,"orders":5},{"quantity":96000,"price":3.95,"orders":11},{"quantity":48000,"price":3.9,"orders":6},{"quantity":72000,"price":3.85,"orders":6},{"quantity":24000,"price":3.8,"orders":3}],"sell":[{"quantity":64000,"price":4.1,"orders":8},{"quantity":40000,"price":4.15,"orders":5},{"quantity":16000,"price":4.2,"orders":2},{"quantity":40000,"price":4.25,"orders":3},{"quantity":8000,"price":4.3,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|139483","symbol":"PNB25APR96CE","last_price":4.1,"volume":10032000,"average_price":3.67,"oi":2032000.0,"net_change":0.8,"total_buy_quantity":1520000.0,"total_sell_quantity":1024000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1744106353000","oi_day_high":2712000.0,"oi_day_low":2032000.0},"NSE_FO:SYNGENE25APR720PE":{"ohlc":{"open":40.15,"high":40.15,"low":35.7,"close":35.85},"depth":{"buy":[{"quantity":2000,"price":21.05,"orders":1},{"quantity":2000,"price":21.0,"orders":2},{"quantity":1000,"price":19.95,"orders":1},{"quantity":1000,"price":11.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1000,"price":48.55,"orders":1},{"quantity":2000,"price":48.75,"orders":1},{"quantity":1000,"price":50.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|153716","symbol":"SYNGENE25APR720PE","last_price":35.85,"volume":5000,"average_price":38.26,"oi":83000.0,"net_change":-6.15,"total_buy_quantity":6000.0,"total_sell_quantity":4000.0,"lower_circuit_limit":8.7,"upper_circuit_limit":54.6,"last_trade_time":"1744098899000","oi_day_high":85000.0,"oi_day_low":83000.0},"NSE_FO:PFC25APR420PE":{"ohlc":{"open":23.3,"high":31.5,"low":19.45,"close":27.45},"depth":{"buy":[{"quantity":3900,"price":27.6,"orders":3},{"quantity":2600,"price":27.45,"orders":2},{"quantity":1300,"price":27.3,"orders":1},{"quantity":1300,"price":27.25,"orders":1},{"quantity":1300,"price":27.2,"orders":1}],"sell":[{"quantity":2600,"price":27.8,"orders":2},{"quantity":1300,"price":27.9,"orders":1},{"quantity":2600,"price":27.95,"orders":1},{"quantity":2600,"price":28.0,"orders":2},{"quantity":6500,"price":28.1,"orders":3}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|138149","symbol":"PFC25APR420PE","last_price":27.45,"volume":621400,"average_price":25.35,"oi":1953900.0,"net_change":-5.75,"total_buy_quantity":144300.0,"total_sell_quantity":180700.0,"lower_circuit_limit":10.85,"upper_circuit_limit":55.55,"last_trade_time":"1744106345000","oi_day_high":1994200.0,"oi_day_low":1918800.0},"NSE_FO:CDSL25APR1180CE":{"ohlc":{"open":39.9,"high":49.1,"low":29.25,"close":36.0},"depth":{"buy":[{"quantity":700,"price":35.85,"orders":1},{"quantity":700,"price":35.8,"orders":2},{"quantity":700,"price":35.65,"orders":2},{"quantity":350,"price":35.6,"orders":1},{"quantity":350,"price":35.1,"orders":1}],"sell":[{"quantity":2100,"price":36.0,"orders":3},{"quantity":350,"price":36.15,"orders":1},{"quantity":1400,"price":36.2,"orders":2},{"quantity":1050,"price":36.3,"orders":1},{"quantity":350,"price":36.45,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|73165","symbol":"CDSL25APR1180CE","last_price":36.0,"volume":1338750,"average_price":35.79,"oi":192150.0,"net_change":6.3,"total_buy_quantity":74900.0,"total_sell_quantity":80150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.9,"last_trade_time":"1744106366000","oi_day_high":206850.0,"oi_day_low":148400.0},"NSE_FO:POWERGRID25APR295CE":{"ohlc":{"open":7.35,"high":7.55,"low":4.1,"close":5.2},"depth":{"buy":[{"quantity":3600,"price":5.2,"orders":2},{"quantity":7200,"price":5.15,"orders":4},{"quantity":9000,"price":5.1,"orders":5},{"quantity":10800,"price":5.05,"orders":4},{"quantity":7200,"price":5.0,"orders":4}],"sell":[{"quantity":5400,"price":5.3,"orders":3},{"quantity":9000,"price":5.35,"orders":4},{"quantity":7200,"price":5.4,"orders":4},{"quantity":1800,"price":5.45,"orders":1},{"quantity":3600,"price":5.5,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|118428","symbol":"POWERGRID25APR295CE","last_price":5.2,"volume":5407200,"average_price":5.27,"oi":1330200.0,"net_change":-1.0,"total_buy_quantity":586800.0,"total_sell_quantity":498600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1744106375000","oi_day_high":1850400.0,"oi_day_low":1225800.0},"NSE_FO:ADANIPORTS25APR1200CE":{"ohlc":{"open":15.0,"high":17.75,"low":9.25,"close":12.4},"depth":{"buy":[{"quantity":400,"price":12.3,"orders":1},{"quantity":800,"price":12.25,"orders":2},{"quantity":2800,"price":12.2,"orders":3},{"quantity":400,"price":12.15,"orders":1},{"quantity":2800,"price":12.1,"orders":3}],"sell":[{"quantity":2000,"price":12.4,"orders":1},{"quantity":1200,"price":12.45,"orders":2},{"quantity":800,"price":12.5,"orders":2},{"quantity":400,"price":12.55,"orders":1},{"quantity":1600,"price":12.6,"orders":3}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|86417","symbol":"ADANIPORTS25APR1200CE","last_price":12.4,"volume":2084800,"average_price":12.84,"oi":1955600.0,"net_change":0.85,"total_buy_quantity":541600.0,"total_sell_quantity":223600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1744106354000","oi_day_high":1994400.0,"oi_day_low":1869600.0},"NSE_FO:MRF25APR113500PE":{"ohlc":{"open":3105.0,"high":3415.3,"low":2694.3,"close":2694.3},"depth":{"buy":[{"quantity":15,"price":2146.55,"orders":1},{"quantity":5,"price":2146.5,"orders":1},{"quantity":25,"price":2145.75,"orders":1},{"quantity":50,"price":2076.9,"orders":1},{"quantity":35,"price":2047.15,"orders":2}],"sell":[{"quantity":5,"price":3075.45,"orders":1},{"quantity":5,"price":3075.5,"orders":1},{"quantity":15,"price":3411.25,"orders":1},{"quantity":20,"price":3522.95,"orders":1},{"quantity":25,"price":3526.6,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|106522","symbol":"MRF25APR113500PE","last_price":2694.3,"volume":30,"average_price":3110.23,"oi":145.0,"net_change":-1346.65,"total_buy_quantity":195.0,"total_sell_quantity":385.0,"lower_circuit_limit":0.05,"upper_circuit_limit":6854.25,"last_trade_time":"1744097503000","oi_day_high":150.0,"oi_day_low":145.0},"NSE_FO:POLYCAB25APR5200CE":{"ohlc":{"open":135.0,"high":150.0,"low":91.0,"close":100.5},"depth":{"buy":[{"quantity":125,"price":100.05,"orders":1},{"quantity":500,"price":100.0,"orders":3},{"quantity":125,"price":95.05,"orders":1},{"quantity":250,"price":95.0,"orders":2},{"quantity":125,"price":92.05,"orders":1}],"sell":[{"quantity":125,"price":104.9,"orders":1},{"quantity":625,"price":104.95,"orders":2},{"quantity":125,"price":105.0,"orders":1},{"quantity":125,"price":109.95,"orders":1},{"quantity":125,"price":110.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|139813","symbol":"POLYCAB25APR5200CE","last_price":100.5,"volume":144625,"average_price":109.3,"oi":133875.0,"net_change":-15.6,"total_buy_quantity":40625.0,"total_sell_quantity":28500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":251.75,"last_trade_time":"1744106364000","oi_day_high":140000.0,"oi_day_low":133500.0},"NSE_FO:AARTIIND25APR395CE":{"ohlc":{"open":4.1,"high":4.45,"low":2.9,"close":4.3},"depth":{"buy":[{"quantity":1000,"price":4.2,"orders":1},{"quantity":5000,"price":4.15,"orders":3},{"quantity":3000,"price":4.1,"orders":2},{"quantity":4000,"price":4.05,"orders":3},{"quantity":1000,"price":4.0,"orders":1}],"sell":[{"quantity":3000,"price":4.3,"orders":2},{"quantity":6000,"price":4.35,"orders":4},{"quantity":3000,"price":4.4,"orders":2},{"quantity":6000,"price":4.45,"orders":4},{"quantity":3000,"price":4.5,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|63326","symbol":"AARTIIND25APR395CE","last_price":4.3,"volume":155000,"average_price":3.81,"oi":249000.0,"net_change":0.25,"total_buy_quantity":340000.0,"total_sell_quantity":254000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1744106345000","oi_day_high":249000.0,"oi_day_low":237000.0},"NSE_FO:LICHSGFIN25APR570PE":{"ohlc":{"open":24.7,"high":25.3,"low":15.95,"close":20.25},"depth":{"buy":[{"quantity":1000,"price":20.1,"orders":1},{"quantity":1000,"price":20.05,"orders":1},{"quantity":1000,"price":20.0,"orders":1},{"quantity":1000,"price":19.95,"orders":1},{"quantity":1000,"price":19.85,"orders":1}],"sell":[{"quantity":1000,"price":20.5,"orders":1},{"quantity":1000,"price":20.55,"orders":1},{"quantity":1000,"price":20.6,"orders":1},{"quantity":1000,"price":20.65,"orders":1},{"quantity":1000,"price":20.85,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|100873","symbol":"LICHSGFIN25APR570PE","last_price":20.25,"volume":878000,"average_price":19.74,"oi":374000.0,"net_change":-11.9,"total_buy_quantity":105000.0,"total_sell_quantity":107000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.0,"last_trade_time":"1744106386000","oi_day_high":376000.0,"oi_day_low":318000.0},"NSE_FO:TATAMOTORS25APR670PE":{"ohlc":{"open":74.9,"high":87.7,"low":69.6,"close":82.05},"depth":{"buy":[{"quantity":550,"price":80.55,"orders":1},{"quantity":550,"price":80.5,"orders":1},{"quantity":2200,"price":79.15,"orders":1},{"quantity":1650,"price":78.9,"orders":1},{"quantity":2750,"price":78.85,"orders":1}],"sell":[{"quantity":550,"price":81.1,"orders":1},{"quantity":550,"price":81.15,"orders":1},{"quantity":550,"price":81.25,"orders":1},{"quantity":1100,"price":82.4,"orders":1},{"quantity":2750,"price":84.25,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|127979","symbol":"TATAMOTORS25APR670PE","last_price":82.05,"volume":114950,"average_price":79.76,"oi":1707200.0,"net_change":-10.25,"total_buy_quantity":69850.0,"total_sell_quantity":66000.0,"lower_circuit_limit":43.9,"upper_circuit_limit":125.55,"last_trade_time":"1744105822000","oi_day_high":1745700.0,"oi_day_low":1707200.0},"NSE_FO:ASTRAL25APR1300PE":{"ohlc":{"open":33.05,"high":66.0,"low":31.4,"close":56.2},"depth":{"buy":[{"quantity":367,"price":56.2,"orders":1},{"quantity":367,"price":56.15,"orders":1},{"quantity":367,"price":55.05,"orders":1},{"quantity":2936,"price":55.0,"orders":1},{"quantity":367,"price":54.85,"orders":1}],"sell":[{"quantity":367,"price":57.2,"orders":1},{"quantity":367,"price":57.25,"orders":1},{"quantity":367,"price":58.8,"orders":1},{"quantity":367,"price":58.85,"orders":1},{"quantity":367,"price":62.7,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|67719","symbol":"ASTRAL25APR1300PE","last_price":56.2,"volume":244055,"average_price":50.74,"oi":150103.0,"net_change":5.5,"total_buy_quantity":31562.0,"total_sell_quantity":24222.0,"lower_circuit_limit":16.35,"upper_circuit_limit":85.05,"last_trade_time":"1744106276000","oi_day_high":154507.0,"oi_day_low":139460.0},"NSE_FO:GMRAIRPORT25APR76PE":{"ohlc":{"open":0.9,"high":1.1,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":33750,"price":0.6,"orders":6},{"quantity":50625,"price":0.55,"orders":5},{"quantity":22500,"price":0.5,"orders":3},{"quantity":22500,"price":0.45,"orders":3},{"quantity":163125,"price":0.4,"orders":3}],"sell":[{"quantity":61875,"price":0.7,"orders":6},{"quantity":33750,"price":0.75,"orders":6},{"quantity":22500,"price":0.8,"orders":4},{"quantity":28125,"price":0.85,"orders":4},{"quantity":22500,"price":0.9,"orders":3}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|108643","symbol":"GMRAIRPORT25APR76PE","last_price":0.6,"volume":663750,"average_price":0.79,"oi":888750.0,"net_change":-0.75,"total_buy_quantity":1603125.0,"total_sell_quantity":973125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1744106354000","oi_day_high":888750.0,"oi_day_low":725625.0},"NSE_FO:APOLLOTYRE25APR430CE":{"ohlc":{"open":4.95,"high":5.0,"low":2.55,"close":3.5},"depth":{"buy":[{"quantity":5100,"price":3.55,"orders":3},{"quantity":5100,"price":3.5,"orders":3},{"quantity":8500,"price":3.45,"orders":4},{"quantity":5100,"price":3.4,"orders":3},{"quantity":3400,"price":3.35,"orders":2}],"sell":[{"quantity":3400,"price":3.7,"orders":2},{"quantity":6800,"price":3.75,"orders":4},{"quantity":3400,"price":3.8,"orders":2},{"quantity":1700,"price":3.85,"orders":1},{"quantity":1700,"price":3.9,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|66866","symbol":"APOLLOTYRE25APR430CE","last_price":3.5,"volume":533800,"average_price":3.62,"oi":533800.0,"net_change":-0.05,"total_buy_quantity":521900.0,"total_sell_quantity":323000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1744106224000","oi_day_high":571200.0,"oi_day_low":525300.0},"NSE_FO:UNIONBANK25APR125PE":{"ohlc":{"open":7.05,"high":8.7,"low":6.45,"close":6.9},"depth":{"buy":[{"quantity":8850,"price":6.55,"orders":2},{"quantity":4425,"price":6.5,"orders":1},{"quantity":4425,"price":6.45,"orders":1},{"quantity":8850,"price":6.4,"orders":2},{"quantity":13275,"price":6.35,"orders":1}],"sell":[{"quantity":4425,"price":6.65,"orders":1},{"quantity":4425,"price":6.7,"orders":1},{"quantity":4425,"price":6.75,"orders":1},{"quantity":4425,"price":6.8,"orders":1},{"quantity":4425,"price":6.85,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|137708","symbol":"UNIONBANK25APR125PE","last_price":6.9,"volume":296475,"average_price":7.43,"oi":1929300.0,"net_change":-2.45,"total_buy_quantity":429225.0,"total_sell_quantity":438075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1744106154000","oi_day_high":1960275.0,"oi_day_low":1920450.0},"NSE_FO:MCX25APR5200PE":{"ohlc":{"open":248.15,"high":253.8,"low":196.4,"close":220.65},"depth":{"buy":[{"quantity":100,"price":218.3,"orders":1},{"quantity":200,"price":218.25,"orders":2},{"quantity":100,"price":218.0,"orders":1},{"quantity":100,"price":217.85,"orders":1},{"quantity":100,"price":216.4,"orders":1}],"sell":[{"quantity":100,"price":225.2,"orders":1},{"quantity":200,"price":226.55,"orders":2},{"quantity":100,"price":226.6,"orders":1},{"quantity":100,"price":230.95,"orders":1},{"quantity":300,"price":231.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|132019","symbol":"MCX25APR5200PE","last_price":220.65,"volume":380200,"average_price":225.07,"oi":74600.0,"net_change":-159.05,"total_buy_quantity":17900.0,"total_sell_quantity":18400.0,"lower_circuit_limit":42.3,"upper_circuit_limit":620.25,"last_trade_time":"1744106393000","oi_day_high":82700.0,"oi_day_low":54000.0},"NSE_FO:ICICIBANK25APR1340PE":{"ohlc":{"open":51.2,"high":60.35,"low":44.25,"close":51.1},"depth":{"buy":[{"quantity":700,"price":49.9,"orders":1},{"quantity":700,"price":49.85,"orders":1},{"quantity":7000,"price":47.75,"orders":1},{"quantity":2100,"price":46.8,"orders":1},{"quantity":7000,"price":46.7,"orders":1}],"sell":[{"quantity":700,"price":51.1,"orders":1},{"quantity":700,"price":51.25,"orders":1},{"quantity":4900,"price":51.7,"orders":1},{"quantity":2100,"price":55.05,"orders":1},{"quantity":3500,"price":55.6,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|116724","symbol":"ICICIBANK25APR1340PE","last_price":51.1,"volume":252700,"average_price":52.29,"oi":928200.0,"net_change":-12.4,"total_buy_quantity":42700.0,"total_sell_quantity":70000.0,"lower_circuit_limit":12.8,"upper_circuit_limit":99.65,"last_trade_time":"1744105832000","oi_day_high":960400.0,"oi_day_low":928200.0},"NSE_FO:IGL25APR195CE":{"ohlc":{"open":7.2,"high":7.2,"low":2.6,"close":2.8},"depth":{"buy":[{"quantity":8250,"price":2.8,"orders":3},{"quantity":13750,"price":2.75,"orders":4},{"quantity":27500,"price":2.7,"orders":7},{"quantity":11000,"price":2.65,"orders":3},{"quantity":8250,"price":2.6,"orders":3}],"sell":[{"quantity":11000,"price":2.9,"orders":4},{"quantity":13750,"price":2.95,"orders":4},{"quantity":13750,"price":3.0,"orders":5},{"quantity":16500,"price":3.05,"orders":5},{"quantity":11000,"price":3.1,"orders":4}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|118880","symbol":"IGL25APR195CE","last_price":2.8,"volume":5992250,"average_price":3.81,"oi":1080750.0,"net_change":-2.85,"total_buy_quantity":629750.0,"total_sell_quantity":698500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1744106392000","oi_day_high":1127500.0,"oi_day_low":712250.0},"NSE_FO:CYIENT25APR1280PE":{"ohlc":{"open":117.95,"high":122.6,"low":117.95,"close":122.6},"depth":{"buy":[{"quantity":300,"price":126.1,"orders":1},{"quantity":600,"price":126.05,"orders":1},{"quantity":2100,"price":122.7,"orders":2},{"quantity":1500,"price":122.15,"orders":1},{"quantity":3000,"price":121.85,"orders":1}],"sell":[{"quantity":300,"price":132.9,"orders":1},{"quantity":600,"price":132.95,"orders":1},{"quantity":1500,"price":135.45,"orders":1},{"quantity":1200,"price":137.6,"orders":1},{"quantity":1500,"price":138.9,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|102442","symbol":"CYIENT25APR1280PE","last_price":122.6,"volume":900,"average_price":119.5,"oi":7500.0,"net_change":-61.15,"total_buy_quantity":10500.0,"total_sell_quantity":30000.0,"lower_circuit_limit":83.7,"upper_circuit_limit":242.7,"last_trade_time":"1744099806000","oi_day_high":7500.0,"oi_day_low":7500.0},"NSE_FO:OIL25APR390PE":{"ohlc":{"open":45.15,"high":45.15,"low":38.9,"close":40.1},"depth":{"buy":[{"quantity":1075,"price":38.55,"orders":1},{"quantity":1075,"price":38.5,"orders":1},{"quantity":1075,"price":38.05,"orders":1},{"quantity":1075,"price":37.7,"orders":1},{"quantity":3225,"price":36.8,"orders":1}],"sell":[{"quantity":2150,"price":39.55,"orders":2},{"quantity":1075,"price":39.6,"orders":1},{"quantity":1075,"price":39.65,"orders":1},{"quantity":1075,"price":39.75,"orders":1},{"quantity":1075,"price":39.85,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|111259","symbol":"OIL25APR390PE","last_price":40.1,"volume":13975,"average_price":41.95,"oi":108575.0,"net_change":-8.45,"total_buy_quantity":81700.0,"total_sell_quantity":137600.0,"lower_circuit_limit":24.1,"upper_circuit_limit":73.1,"last_trade_time":"1744105758000","oi_day_high":108575.0,"oi_day_low":101050.0},"NSE_FO:INDIANB25APR550PE":{"ohlc":{"open":24.95,"high":26.05,"low":18.95,"close":19.45},"depth":{"buy":[{"quantity":1900,"price":19.35,"orders":1},{"quantity":950,"price":19.3,"orders":1},{"quantity":950,"price":19.2,"orders":1},{"quantity":1900,"price":17.9,"orders":1},{"quantity":3800,"price":17.85,"orders":1}],"sell":[{"quantity":4750,"price":19.7,"orders":2},{"quantity":1900,"price":20.1,"orders":2},{"quantity":2850,"price":21.4,"orders":1},{"quantity":15200,"price":22.5,"orders":1},{"quantity":9500,"price":22.55,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|93380","symbol":"INDIANB25APR550PE","last_price":19.45,"volume":344850,"average_price":22.53,"oi":119700.0,"net_change":-8.0,"total_buy_quantity":161500.0,"total_sell_quantity":169100.0,"lower_circuit_limit":6.75,"upper_circuit_limit":48.15,"last_trade_time":"1744106299000","oi_day_high":198550.0,"oi_day_low":71250.0},"NSE_FO:COALINDIA25APR395CE":{"ohlc":{"open":6.25,"high":7.0,"low":4.15,"close":5.0},"depth":{"buy":[{"quantity":2100,"price":5.0,"orders":2},{"quantity":8400,"price":4.95,"orders":7},{"quantity":8400,"price":4.9,"orders":4},{"quantity":7350,"price":4.85,"orders":6},{"quantity":15750,"price":4.8,"orders":9}],"sell":[{"quantity":5250,"price":5.1,"orders":5},{"quantity":4200,"price":5.15,"orders":3},{"quantity":6300,"price":5.2,"orders":6},{"quantity":5250,"price":5.25,"orders":5},{"quantity":3150,"price":5.3,"orders":3}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|75114","symbol":"COALINDIA25APR395CE","last_price":5.0,"volume":1172850,"average_price":4.97,"oi":853650.0,"net_change":-0.3,"total_buy_quantity":501900.0,"total_sell_quantity":255150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1744106355000","oi_day_high":864150.0,"oi_day_low":618450.0},"NSE_FO:HAL25APR4150CE":{"ohlc":{"open":168.55,"high":170.85,"low":105.5,"close":122.25},"depth":{"buy":[{"quantity":150,"price":121.95,"orders":1},{"quantity":150,"price":121.9,"orders":1},{"quantity":450,"price":121.8,"orders":1},{"quantity":150,"price":121.7,"orders":1},{"quantity":150,"price":121.55,"orders":1}],"sell":[{"quantity":150,"price":124.65,"orders":1},{"quantity":150,"price":124.7,"orders":1},{"quantity":150,"price":124.75,"orders":1},{"quantity":900,"price":124.95,"orders":2},{"quantity":150,"price":125.5,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|85332","symbol":"HAL25APR4150CE","last_price":122.25,"volume":342900,"average_price":126.24,"oi":88800.0,"net_change":-3.45,"total_buy_quantity":32550.0,"total_sell_quantity":30000.0,"lower_circuit_limit":6.4,"upper_circuit_limit":379.65,"last_trade_time":"1744106376000","oi_day_high":91800.0,"oi_day_low":62250.0},"NSE_FO:IRFC25APR125PE":{"ohlc":{"open":5.05,"high":6.3,"low":4.5,"close":5.2},"depth":{"buy":[{"quantity":10575,"price":5.15,"orders":3},{"quantity":24675,"price":5.1,"orders":5},{"quantity":28200,"price":5.05,"orders":6},{"quantity":7050,"price":5.0,"orders":2},{"quantity":38775,"price":4.95,"orders":5}],"sell":[{"quantity":10575,"price":5.25,"orders":3},{"quantity":21150,"price":5.3,"orders":6},{"quantity":14100,"price":5.35,"orders":4},{"quantity":24675,"price":5.4,"orders":5},{"quantity":10575,"price":5.45,"orders":3}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|123474","symbol":"IRFC25APR125PE","last_price":5.2,"volume":1402950,"average_price":5.28,"oi":1603875.0,"net_change":-2.05,"total_buy_quantity":856575.0,"total_sell_quantity":578100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1744106254000","oi_day_high":1709625.0,"oi_day_low":1603875.0},"NSE_FO:NATIONALUM25APR180PE":{"ohlc":{"open":30.3,"high":34.55,"low":30.3,"close":32.4},"depth":{"buy":[{"quantity":7500,"price":32.4,"orders":2},{"quantity":3750,"price":32.35,"orders":1},{"quantity":37500,"price":32.25,"orders":1},{"quantity":26250,"price":32.2,"orders":2},{"quantity":56250,"price":32.1,"orders":2}],"sell":[{"quantity":3750,"price":33.15,"orders":1},{"quantity":3750,"price":33.2,"orders":1},{"quantity":3750,"price":33.25,"orders":1},{"quantity":3750,"price":33.4,"orders":1},{"quantity":3750,"price":33.45,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|52773","symbol":"NATIONALUM25APR180PE","last_price":32.4,"volume":60000,"average_price":32.34,"oi":2351250.0,"net_change":-2.65,"total_buy_quantity":303750.0,"total_sell_quantity":303750.0,"lower_circuit_limit":15.05,"upper_circuit_limit":55.05,"last_trade_time":"1744096572000","oi_day_high":2388750.0,"oi_day_low":2351250.0},"NSE_FO:ABCAPITAL25APR185CE":{"ohlc":{"open":7.0,"high":8.25,"low":5.3,"close":6.7},"depth":{"buy":[{"quantity":13500,"price":6.65,"orders":4},{"quantity":5400,"price":6.6,"orders":2},{"quantity":13500,"price":6.55,"orders":5},{"quantity":5400,"price":6.5,"orders":2},{"quantity":10800,"price":6.45,"orders":3}],"sell":[{"quantity":10800,"price":6.8,"orders":4},{"quantity":8100,"price":6.85,"orders":3},{"quantity":10800,"price":6.9,"orders":2},{"quantity":10800,"price":6.95,"orders":3},{"quantity":10800,"price":7.0,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|83774","symbol":"ABCAPITAL25APR185CE","last_price":6.7,"volume":1819800,"average_price":6.62,"oi":1323000.0,"net_change":1.15,"total_buy_quantity":583200.0,"total_sell_quantity":823500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1744106362000","oi_day_high":1512000.0,"oi_day_low":1323000.0},"NSE_FO:TITAGARH25APR820CE":{"ohlc":{"open":18.55,"high":21.95,"low":13.05,"close":14.0},"depth":{"buy":[{"quantity":2500,"price":14.0,"orders":3},{"quantity":1250,"price":13.9,"orders":1},{"quantity":625,"price":13.85,"orders":1},{"quantity":1250,"price":13.8,"orders":2},{"quantity":625,"price":13.7,"orders":1}],"sell":[{"quantity":625,"price":14.2,"orders":1},{"quantity":625,"price":14.25,"orders":1},{"quantity":1875,"price":14.3,"orders":3},{"quantity":625,"price":14.35,"orders":1},{"quantity":625,"price":14.4,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|133435","symbol":"TITAGARH25APR820CE","last_price":14.0,"volume":1066875,"average_price":15.73,"oi":1621250.0,"net_change":-0.55,"total_buy_quantity":240000.0,"total_sell_quantity":285000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1744106369000","oi_day_high":1625000.0,"oi_day_low":1397500.0},"NSE_FO:SHREECEM25APR30250CE":{"ohlc":{"open":903.5,"high":915.3,"low":903.45,"close":915.3},"depth":{"buy":[{"quantity":75,"price":691.15,"orders":1},{"quantity":25,"price":691.1,"orders":1},{"quantity":700,"price":5.15,"orders":1},{"quantity":25,"price":1.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":50,"price":1101.35,"orders":1},{"quantity":25,"price":1101.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|122153","symbol":"SHREECEM25APR30250CE","last_price":915.3,"volume":125,"average_price":908.19,"oi":750.0,"net_change":-85.05,"total_buy_quantity":825.0,"total_sell_quantity":75.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1105.4,"last_trade_time":"1744093491000","oi_day_high":750.0,"oi_day_low":725.0},"NSE_FO:GLENMARK25APR1520PE":{"ohlc":{"open":87.45,"high":106.4,"low":86.15,"close":92.2},"depth":{"buy":[{"quantity":325,"price":90.1,"orders":1},{"quantity":650,"price":90.05,"orders":1},{"quantity":650,"price":88.8,"orders":1},{"quantity":325,"price":88.5,"orders":1},{"quantity":975,"price":87.6,"orders":1}],"sell":[{"quantity":325,"price":93.9,"orders":1},{"quantity":650,"price":93.95,"orders":1},{"quantity":325,"price":94.3,"orders":1},{"quantity":975,"price":97.95,"orders":1},{"quantity":16250,"price":110.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|108324","symbol":"GLENMARK25APR1520PE","last_price":92.2,"volume":34125,"average_price":91.82,"oi":58500.0,"net_change":-5.75,"total_buy_quantity":28600.0,"total_sell_quantity":21450.0,"lower_circuit_limit":36.35,"upper_circuit_limit":159.55,"last_trade_time":"1744106066000","oi_day_high":78325.0,"oi_day_low":58500.0},"NSE_FO:CAMS25APR3700CE":{"ohlc":{"open":126.65,"high":131.7,"low":83.0,"close":87.5},"depth":{"buy":[{"quantity":125,"price":88.65,"orders":1},{"quantity":125,"price":88.6,"orders":1},{"quantity":250,"price":88.5,"orders":2},{"quantity":125,"price":87.5,"orders":1},{"quantity":375,"price":85.85,"orders":1}],"sell":[{"quantity":125,"price":89.85,"orders":1},{"quantity":125,"price":90.0,"orders":1},{"quantity":125,"price":90.75,"orders":1},{"quantity":375,"price":90.95,"orders":1},{"quantity":125,"price":91.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|72528","symbol":"CAMS25APR3700CE","last_price":87.5,"volume":178125,"average_price":102.35,"oi":61500.0,"net_change":-7.25,"total_buy_quantity":28375.0,"total_sell_quantity":18375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.4,"last_trade_time":"1744106197000","oi_day_high":63250.0,"oi_day_low":52625.0},"NSE_FO:LUPIN25APR2020PE":{"ohlc":{"open":120.0,"high":120.0,"low":120.0,"close":120.0},"depth":{"buy":[{"quantity":1275,"price":61.8,"orders":2},{"quantity":425,"price":61.75,"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":1275,"price":88.6,"orders":1},{"quantity":1275,"price":88.65,"orders":1},{"quantity":425,"price":89.7,"orders":1},{"quantity":12750,"price":111.35,"orders":1},{"quantity":3825,"price":159.6,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|102838","symbol":"LUPIN25APR2020PE","last_price":120.0,"volume":0,"average_price":0.0,"oi":34425.0,"net_change":0.0,"total_buy_quantity":1700.0,"total_sell_quantity":19550.0,"lower_circuit_limit":44.85,"upper_circuit_limit":195.15,"last_trade_time":"1744019984000","oi_day_high":37825.0,"oi_day_low":34425.0},"NSE_FO:INDUSINDBK25APR670PE":{"ohlc":{"open":20.75,"high":26.55,"low":16.4,"close":19.0},"depth":{"buy":[{"quantity":1500,"price":18.85,"orders":2},{"quantity":1500,"price":18.7,"orders":3},{"quantity":1000,"price":18.65,"orders":1},{"quantity":1500,"price":18.45,"orders":2},{"quantity":1000,"price":18.25,"orders":1}],"sell":[{"quantity":3500,"price":19.3,"orders":1},{"quantity":2000,"price":19.35,"orders":3},{"quantity":1000,"price":19.45,"orders":2},{"quantity":500,"price":19.55,"orders":1},{"quantity":500,"price":20.1,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|42530","symbol":"INDUSINDBK25APR670PE","last_price":19.0,"volume":919500,"average_price":22.12,"oi":446000.0,"net_change":-8.65,"total_buy_quantity":143500.0,"total_sell_quantity":125000.0,"lower_circuit_limit":0.9,"upper_circuit_limit":54.4,"last_trade_time":"1744106398000","oi_day_high":455500.0,"oi_day_low":391000.0},"NSE_FO:JSL25APR580PE":{"ohlc":{"open":66.0,"high":72.25,"low":66.0,"close":72.25},"depth":{"buy":[{"quantity":775,"price":58.6,"orders":1},{"quantity":1550,"price":58.55,"orders":1},{"quantity":7750,"price":57.2,"orders":1},{"quantity":1550,"price":57.05,"orders":1},{"quantity":13175,"price":56.7,"orders":3}],"sell":[{"quantity":775,"price":60.25,"orders":1},{"quantity":775,"price":60.3,"orders":1},{"quantity":2325,"price":61.4,"orders":1},{"quantity":7750,"price":62.5,"orders":1},{"quantity":3875,"price":62.8,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|125022","symbol":"JSL25APR580PE","last_price":72.25,"volume":4650,"average_price":69.12,"oi":60450.0,"net_change":7.15,"total_buy_quantity":41850.0,"total_sell_quantity":68200.0,"lower_circuit_limit":32.05,"upper_circuit_limit":98.15,"last_trade_time":"1744087875000","oi_day_high":60450.0,"oi_day_low":58125.0},"NSE_FO:BRITANNIA25APR4850CE":{"ohlc":{"open":274.7,"high":360.0,"low":270.05,"close":360.0},"depth":{"buy":[{"quantity":200,"price":354.85,"orders":1},{"quantity":100,"price":354.8,"orders":1},{"quantity":200,"price":354.6,"orders":1},{"quantity":100,"price":354.55,"orders":1},{"quantity":200,"price":348.75,"orders":1}],"sell":[{"quantity":100,"price":360.9,"orders":1},{"quantity":200,"price":360.95,"orders":1},{"quantity":200,"price":366.55,"orders":1},{"quantity":100,"price":366.6,"orders":1},{"quantity":200,"price":377.35,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|71951","symbol":"BRITANNIA25APR4850CE","last_price":360.0,"volume":1300,"average_price":291.22,"oi":12700.0,"net_change":79.1,"total_buy_quantity":14100.0,"total_sell_quantity":5000.0,"lower_circuit_limit":121.25,"upper_circuit_limit":440.55,"last_trade_time":"1744106323000","oi_day_high":13400.0,"oi_day_low":12700.0},"NSE_FO:DIXON25APR13500PE":{"ohlc":{"open":800.05,"high":952.95,"low":680.0,"close":761.05},"depth":{"buy":[{"quantity":50,"price":747.1,"orders":1},{"quantity":50,"price":747.05,"orders":1},{"quantity":50,"price":741.95,"orders":1},{"quantity":50,"price":741.9,"orders":1},{"quantity":50,"price":737.75,"orders":1}],"sell":[{"quantity":50,"price":751.6,"orders":1},{"quantity":50,"price":751.65,"orders":1},{"quantity":50,"price":751.7,"orders":1},{"quantity":50,"price":753.0,"orders":1},{"quantity":150,"price":761.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|104646","symbol":"DIXON25APR13500PE","last_price":761.05,"volume":25950,"average_price":826.7,"oi":44300.0,"net_change":-371.1,"total_buy_quantity":4250.0,"total_sell_quantity":4850.0,"lower_circuit_limit":63.45,"upper_circuit_limit":1855.4,"last_trade_time":"1744106169000","oi_day_high":48750.0,"oi_day_low":44300.0},"NSE_FO:RELIANCE25APR1280PE":{"ohlc":{"open":98.6,"high":114.65,"low":90.0,"close":98.0},"depth":{"buy":[{"quantity":500,"price":97.7,"orders":1},{"quantity":500,"price":97.65,"orders":1},{"quantity":500,"price":97.6,"orders":1},{"quantity":500,"price":97.2,"orders":1},{"quantity":500,"price":97.15,"orders":1}],"sell":[{"quantity":500,"price":98.65,"orders":1},{"quantity":500,"price":98.7,"orders":1},{"quantity":500,"price":99.05,"orders":1},{"quantity":1000,"price":99.1,"orders":2},{"quantity":500,"price":99.75,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|141564","symbol":"RELIANCE25APR1280PE","last_price":98.0,"volume":33000,"average_price":100.23,"oi":1275500.0,"net_change":-17.9,"total_buy_quantity":37500.0,"total_sell_quantity":48000.0,"lower_circuit_limit":49.75,"upper_circuit_limit":161.2,"last_trade_time":"1744106277000","oi_day_high":1276000.0,"oi_day_low":1268000.0},"NSE_FO:INDHOTEL25APR790PE":{"ohlc":{"open":35.3,"high":43.95,"low":33.0,"close":36.8},"depth":{"buy":[{"quantity":1000,"price":36.5,"orders":1},{"quantity":1000,"price":36.45,"orders":1},{"quantity":2000,"price":36.1,"orders":1},{"quantity":1000,"price":36.05,"orders":1},{"quantity":2000,"price":35.05,"orders":1}],"sell":[{"quantity":1000,"price":36.75,"orders":1},{"quantity":1000,"price":36.8,"orders":1},{"quantity":2000,"price":36.95,"orders":1},{"quantity":4000,"price":37.0,"orders":2},{"quantity":2000,"price":37.05,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|93170","symbol":"INDHOTEL25APR790PE","last_price":36.8,"volume":207000,"average_price":36.98,"oi":184000.0,"net_change":-16.15,"total_buy_quantity":29000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":20.4,"upper_circuit_limit":85.5,"last_trade_time":"1744106313000","oi_day_high":202000.0,"oi_day_low":184000.0},"NSE_FO:AMBUJACEM25APR545PE":{"ohlc":{"open":20.9,"high":23.4,"low":17.0,"close":17.2},"depth":{"buy":[{"quantity":900,"price":17.1,"orders":1},{"quantity":1800,"price":17.05,"orders":1},{"quantity":900,"price":16.55,"orders":1},{"quantity":900,"price":16.5,"orders":1},{"quantity":900,"price":16.05,"orders":1}],"sell":[{"quantity":1800,"price":17.35,"orders":2},{"quantity":900,"price":17.7,"orders":1},{"quantity":1800,"price":17.75,"orders":1},{"quantity":1800,"price":17.9,"orders":1},{"quantity":1800,"price":17.95,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|65755","symbol":"AMBUJACEM25APR545PE","last_price":17.2,"volume":28800,"average_price":18.57,"oi":90900.0,"net_change":-15.05,"total_buy_quantity":31500.0,"total_sell_quantity":113400.0,"lower_circuit_limit":7.85,"upper_circuit_limit":50.45,"last_trade_time":"1744106367000","oi_day_high":100800.0,"oi_day_low":90900.0},"NSE_FO:MANAPPURAM25APR235CE":{"ohlc":{"open":2.55,"high":2.6,"low":0.95,"close":1.7},"depth":{"buy":[{"quantity":3000,"price":1.15,"orders":1},{"quantity":3000,"price":1.05,"orders":1},{"quantity":3000,"price":1.0,"orders":1},{"quantity":3000,"price":0.8,"orders":1},{"quantity":3000,"price":0.75,"orders":1}],"sell":[{"quantity":3000,"price":2.0,"orders":1},{"quantity":6000,"price":2.25,"orders":1},{"quantity":3000,"price":2.3,"orders":1},{"quantity":3000,"price":2.5,"orders":1},{"quantity":3000,"price":2.7,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|131088","symbol":"MANAPPURAM25APR235CE","last_price":1.7,"volume":69000,"average_price":1.28,"oi":3384000.0,"net_change":-0.35,"total_buy_quantity":24000.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1744106257000","oi_day_high":3447000.0,"oi_day_low":3384000.0},"NSE_FO:ADANIGREEN25APR960PE":{"ohlc":{"open":75.85,"high":94.65,"low":73.0,"close":94.1},"depth":{"buy":[{"quantity":750,"price":92.0,"orders":2},{"quantity":375,"price":91.95,"orders":1},{"quantity":375,"price":91.85,"orders":1},{"quantity":375,"price":91.5,"orders":1},{"quantity":375,"price":90.8,"orders":1}],"sell":[{"quantity":375,"price":93.6,"orders":1},{"quantity":750,"price":93.65,"orders":1},{"quantity":375,"price":93.75,"orders":1},{"quantity":375,"price":94.05,"orders":1},{"quantity":750,"price":95.15,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|86314","symbol":"ADANIGREEN25APR960PE","last_price":94.1,"volume":49500,"average_price":85.11,"oi":258000.0,"net_change":-1.85,"total_buy_quantity":24375.0,"total_sell_quantity":60000.0,"lower_circuit_limit":29.4,"upper_circuit_limit":162.5,"last_trade_time":"1744105470000","oi_day_high":263625.0,"oi_day_low":252750.0},"NSE_FO:TVSMOTOR25APR2460PE":{"ohlc":{"open":100.25,"high":132.7,"low":80.1,"close":84.35},"depth":{"buy":[{"quantity":350,"price":80.45,"orders":1},{"quantity":350,"price":80.4,"orders":1},{"quantity":1050,"price":80.05,"orders":1},{"quantity":1050,"price":80.0,"orders":1},{"quantity":1050,"price":78.45,"orders":1}],"sell":[{"quantity":350,"price":82.95,"orders":1},{"quantity":350,"price":83.0,"orders":1},{"quantity":1050,"price":86.9,"orders":1},{"quantity":1050,"price":86.95,"orders":1},{"quantity":350,"price":87.65,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|136112","symbol":"TVSMOTOR25APR2460PE","last_price":84.35,"volume":18550,"average_price":97.21,"oi":71750.0,"net_change":-51.15,"total_buy_quantity":33950.0,"total_sell_quantity":36400.0,"lower_circuit_limit":50.4,"upper_circuit_limit":220.6,"last_trade_time":"1744106192000","oi_day_high":75600.0,"oi_day_low":71400.0},"NSE_FO:HINDALCO25APR690PE":{"ohlc":{"open":122.0,"high":127.85,"low":122.0,"close":122.2},"depth":{"buy":[{"quantity":1400,"price":120.15,"orders":1},{"quantity":1400,"price":119.25,"orders":1},{"quantity":9800,"price":117.75,"orders":2},{"quantity":7000,"price":117.65,"orders":1},{"quantity":14000,"price":116.6,"orders":1}],"sell":[{"quantity":1400,"price":122.85,"orders":1},{"quantity":1400,"price":122.9,"orders":1},{"quantity":1400,"price":122.95,"orders":1},{"quantity":5600,"price":123.1,"orders":1},{"quantity":5600,"price":125.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|88459","symbol":"HINDALCO25APR690PE","last_price":122.2,"volume":9800,"average_price":124.29,"oi":484400.0,"net_change":-4.8,"total_buy_quantity":91000.0,"total_sell_quantity":109200.0,"lower_circuit_limit":92.9,"upper_circuit_limit":161.1,"last_trade_time":"1744097389000","oi_day_high":488600.0,"oi_day_low":484400.0},"NSE_FO:SHRIRAMFIN25APR680PE":{"ohlc":{"open":51.05,"high":54.8,"low":45.3,"close":45.7},"depth":{"buy":[{"quantity":750,"price":43.05,"orders":1},{"quantity":750,"price":43.0,"orders":1},{"quantity":750,"price":41.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2250,"price":44.3,"orders":3},{"quantity":750,"price":44.35,"orders":1},{"quantity":750,"price":44.45,"orders":1},{"quantity":37500,"price":52.85,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|144636","symbol":"SHRIRAMFIN25APR680PE","last_price":45.7,"volume":33000,"average_price":48.45,"oi":168750.0,"net_change":-24.25,"total_buy_quantity":2250.0,"total_sell_quantity":41250.0,"lower_circuit_limit":14.35,"upper_circuit_limit":104.9,"last_trade_time":"1744105797000","oi_day_high":168750.0,"oi_day_low":162750.0},"NSE_FO:KPITTECH25APR1340CE":{"ohlc":{"open":2.95,"high":6.4,"low":2.25,"close":3.7},"depth":{"buy":[{"quantity":1200,"price":3.55,"orders":1},{"quantity":400,"price":3.5,"orders":1},{"quantity":1200,"price":3.35,"orders":1},{"quantity":12000,"price":3.3,"orders":1},{"quantity":1200,"price":2.2,"orders":1}],"sell":[{"quantity":1600,"price":4.05,"orders":2},{"quantity":1200,"price":4.15,"orders":1},{"quantity":2400,"price":4.2,"orders":1},{"quantity":2400,"price":4.35,"orders":1},{"quantity":2800,"price":4.4,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|100248","symbol":"KPITTECH25APR1340CE","last_price":3.7,"volume":68400,"average_price":4.17,"oi":106000.0,"net_change":0.15,"total_buy_quantity":166800.0,"total_sell_quantity":94800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1744106340000","oi_day_high":106800.0,"oi_day_low":85200.0},"NSE_FO:ABFRL25APR255CE":{"ohlc":{"open":8.45,"high":8.95,"low":5.3,"close":5.9},"depth":{"buy":[{"quantity":2600,"price":5.9,"orders":1},{"quantity":7800,"price":5.85,"orders":2},{"quantity":5200,"price":5.8,"orders":2},{"quantity":2600,"price":5.75,"orders":1},{"quantity":2600,"price":5.65,"orders":1}],"sell":[{"quantity":2600,"price":6.0,"orders":1},{"quantity":5200,"price":6.05,"orders":2},{"quantity":2600,"price":6.1,"orders":1},{"quantity":2600,"price":6.2,"orders":1},{"quantity":10400,"price":6.25,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|63984","symbol":"ABFRL25APR255CE","last_price":5.9,"volume":358800,"average_price":6.45,"oi":371800.0,"net_change":-0.15,"total_buy_quantity":468000.0,"total_sell_quantity":603200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1744106108000","oi_day_high":413400.0,"oi_day_low":369200.0},"NSE_FO:RBLBANK25APR177.5PE":{"ohlc":{"open":9.5,"high":12.4,"low":9.2,"close":10.65},"depth":{"buy":[{"quantity":2500,"price":10.5,"orders":1},{"quantity":5000,"price":10.45,"orders":1},{"quantity":2500,"price":10.25,"orders":1},{"quantity":25000,"price":10.0,"orders":1},{"quantity":17500,"price":9.85,"orders":2}],"sell":[{"quantity":2500,"price":10.65,"orders":1},{"quantity":2500,"price":10.7,"orders":1},{"quantity":5000,"price":10.75,"orders":1},{"quantity":2500,"price":10.8,"orders":1},{"quantity":15000,"price":11.25,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|119298","symbol":"RBLBANK25APR177.5PE","last_price":10.65,"volume":177500,"average_price":10.92,"oi":207500.0,"net_change":-1.35,"total_buy_quantity":282500.0,"total_sell_quantity":317500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1744105956000","oi_day_high":255000.0,"oi_day_low":195000.0},"NSE_FO:INDIGO25APR5150PE":{"ohlc":{"open":156.35,"high":217.0,"low":130.25,"close":135.25},"depth":{"buy":[{"quantity":150,"price":136.4,"orders":1},{"quantity":150,"price":136.35,"orders":1},{"quantity":300,"price":136.15,"orders":1},{"quantity":450,"price":136.05,"orders":1},{"quantity":150,"price":134.4,"orders":1}],"sell":[{"quantity":150,"price":139.75,"orders":1},{"quantity":150,"price":139.95,"orders":1},{"quantity":1350,"price":140.0,"orders":2},{"quantity":150,"price":140.5,"orders":1},{"quantity":150,"price":140.55,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|93834","symbol":"INDIGO25APR5150PE","last_price":135.25,"volume":175350,"average_price":149.82,"oi":33450.0,"net_change":-119.5,"total_buy_quantity":28650.0,"total_sell_quantity":23250.0,"lower_circuit_limit":10.85,"upper_circuit_limit":427.5,"last_trade_time":"1744106363000","oi_day_high":38700.0,"oi_day_low":16350.0},"NSE_FO:SBILIFE25APR1540CE":{"ohlc":{"open":13.4,"high":17.3,"low":10.9,"close":16.75},"depth":{"buy":[{"quantity":750,"price":16.5,"orders":2},{"quantity":750,"price":16.3,"orders":1},{"quantity":375,"price":16.25,"orders":1},{"quantity":2250,"price":16.2,"orders":2},{"quantity":375,"price":16.15,"orders":1}],"sell":[{"quantity":750,"price":16.8,"orders":2},{"quantity":750,"price":17.0,"orders":1},{"quantity":375,"price":17.05,"orders":1},{"quantity":750,"price":17.2,"orders":1},{"quantity":375,"price":17.25,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|121211","symbol":"SBILIFE25APR1540CE","last_price":16.75,"volume":356625,"average_price":13.43,"oi":259875.0,"net_change":4.2,"total_buy_quantity":199125.0,"total_sell_quantity":29250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1744106355000","oi_day_high":271875.0,"oi_day_low":226500.0},"NSE_FO:ICICIPRULI25APR590PE":{"ohlc":{"open":57.1,"high":57.1,"low":57.1,"close":57.1},"depth":{"buy":[{"quantity":1500,"price":36.45,"orders":2},{"quantity":750,"price":36.4,"orders":1},{"quantity":5250,"price":34.8,"orders":2},{"quantity":3750,"price":34.35,"orders":1},{"quantity":7500,"price":34.3,"orders":1}],"sell":[{"quantity":2250,"price":40.0,"orders":1},{"quantity":750,"price":40.05,"orders":1},{"quantity":2250,"price":40.4,"orders":1},{"quantity":3750,"price":41.3,"orders":1},{"quantity":2250,"price":42.05,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|91033","symbol":"ICICIPRULI25APR590PE","last_price":57.1,"volume":0,"average_price":0.0,"oi":60000.0,"net_change":0.0,"total_buy_quantity":66000.0,"total_sell_quantity":73500.0,"lower_circuit_limit":11.1,"upper_circuit_limit":76.45,"last_trade_time":"1744013448000","oi_day_high":60750.0,"oi_day_low":60000.0},"NSE_FO:DALBHARAT25APR1820PE":{"ohlc":{"open":57.05,"high":60.05,"low":49.95,"close":59.35},"depth":{"buy":[{"quantity":550,"price":55.35,"orders":2},{"quantity":275,"price":55.3,"orders":1},{"quantity":275,"price":55.25,"orders":1},{"quantity":1375,"price":51.25,"orders":1},{"quantity":2750,"price":51.15,"orders":1}],"sell":[{"quantity":275,"price":58.9,"orders":1},{"quantity":550,"price":58.95,"orders":1},{"quantity":550,"price":59.95,"orders":1},{"quantity":275,"price":63.15,"orders":1},{"quantity":825,"price":66.3,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|78404","symbol":"DALBHARAT25APR1820PE","last_price":59.35,"volume":18700,"average_price":55.13,"oi":15400.0,"net_change":-18.7,"total_buy_quantity":43175.0,"total_sell_quantity":43725.0,"lower_circuit_limit":24.1,"upper_circuit_limit":132.0,"last_trade_time":"1744105076000","oi_day_high":17050.0,"oi_day_low":9625.0},"NSE_FO:ZYDUSLIFE25APR890PE":{"ohlc":{"open":60.0,"high":61.2,"low":38.65,"close":44.7},"depth":{"buy":[{"quantity":900,"price":42.15,"orders":1},{"quantity":1800,"price":42.1,"orders":1},{"quantity":3600,"price":41.95,"orders":1},{"quantity":900,"price":41.9,"orders":1},{"quantity":1800,"price":41.15,"orders":1}],"sell":[{"quantity":900,"price":44.3,"orders":1},{"quantity":900,"price":44.35,"orders":1},{"quantity":3600,"price":46.5,"orders":1},{"quantity":2700,"price":47.05,"orders":1},{"quantity":2700,"price":47.2,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|140822","symbol":"ZYDUSLIFE25APR890PE","last_price":44.7,"volume":22500,"average_price":48.61,"oi":117900.0,"net_change":-17.95,"total_buy_quantity":77400.0,"total_sell_quantity":81000.0,"lower_circuit_limit":11.6,"upper_circuit_limit":95.75,"last_trade_time":"1744105230000","oi_day_high":129600.0,"oi_day_low":117900.0},"NSE_FO:IOC25APR130PE":{"ohlc":{"open":4.55,"high":5.25,"low":3.2,"close":3.4},"depth":{"buy":[{"quantity":19500,"price":3.35,"orders":2},{"quantity":39000,"price":3.3,"orders":6},{"quantity":43875,"price":3.25,"orders":7},{"quantity":34125,"price":3.2,"orders":6},{"quantity":29250,"price":3.15,"orders":4}],"sell":[{"quantity":19500,"price":3.4,"orders":3},{"quantity":43875,"price":3.45,"orders":8},{"quantity":39000,"price":3.5,"orders":6},{"quantity":39000,"price":3.55,"orders":6},{"quantity":48750,"price":3.6,"orders":6}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|121924","symbol":"IOC25APR130PE","last_price":3.4,"volume":11256375,"average_price":3.82,"oi":5845125.0,"net_change":-2.5,"total_buy_quantity":1116375.0,"total_sell_quantity":1389375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1744106384000","oi_day_high":5859750.0,"oi_day_low":3563625.0},"NSE_FO:FEDERALBNK25APR197.5CE":{"ohlc":{"open":4.3,"high":4.4,"low":2.8,"close":3.05},"depth":{"buy":[{"quantity":30000,"price":3.0,"orders":6},{"quantity":35000,"price":2.95,"orders":6},{"quantity":15000,"price":2.9,"orders":3},{"quantity":35000,"price":2.85,"orders":5},{"quantity":15000,"price":2.8,"orders":2}],"sell":[{"quantity":30000,"price":3.1,"orders":6},{"quantity":45000,"price":3.15,"orders":7},{"quantity":30000,"price":3.2,"orders":4},{"quantity":25000,"price":3.25,"orders":4},{"quantity":15000,"price":3.3,"orders":3}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|82217","symbol":"FEDERALBNK25APR197.5CE","last_price":3.05,"volume":1770000,"average_price":3.44,"oi":1095000.0,"net_change":-0.3,"total_buy_quantity":975000.0,"total_sell_quantity":1085000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1744106312000","oi_day_high":1180000.0,"oi_day_low":1025000.0},"NSE_FO:ESCORTS25APR3300CE":{"ohlc":{"open":44.3,"high":46.2,"low":28.15,"close":35.5},"depth":{"buy":[{"quantity":300,"price":35.95,"orders":2},{"quantity":150,"price":35.9,"orders":1},{"quantity":150,"price":35.45,"orders":1},{"quantity":300,"price":35.05,"orders":1},{"quantity":300,"price":34.05,"orders":1}],"sell":[{"quantity":150,"price":38.35,"orders":1},{"quantity":150,"price":38.4,"orders":1},{"quantity":600,"price":40.25,"orders":1},{"quantity":450,"price":40.3,"orders":1},{"quantity":600,"price":40.55,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|106549","symbol":"ESCORTS25APR3300CE","last_price":35.5,"volume":60600,"average_price":36.65,"oi":78450.0,"net_change":-4.15,"total_buy_quantity":30750.0,"total_sell_quantity":32100.0,"lower_circuit_limit":8.25,"upper_circuit_limit":71.05,"last_trade_time":"1744106032000","oi_day_high":78450.0,"oi_day_low":68550.0},"NSE_FO:IRFC25APR125CE":{"ohlc":{"open":5.4,"high":5.6,"low":4.0,"close":4.6},"depth":{"buy":[{"quantity":3525,"price":4.55,"orders":1},{"quantity":17625,"price":4.5,"orders":5},{"quantity":24675,"price":4.45,"orders":6},{"quantity":17625,"price":4.4,"orders":4},{"quantity":14100,"price":4.35,"orders":3}],"sell":[{"quantity":17625,"price":4.6,"orders":5},{"quantity":52875,"price":4.65,"orders":14},{"quantity":35250,"price":4.7,"orders":8},{"quantity":38775,"price":4.75,"orders":8},{"quantity":35250,"price":4.8,"orders":6}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|123472","symbol":"IRFC25APR125CE","last_price":4.6,"volume":4494375,"average_price":4.58,"oi":2872875.0,"net_change":0.25,"total_buy_quantity":997575.0,"total_sell_quantity":1254900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1744106335000","oi_day_high":2964525.0,"oi_day_low":2601450.0},"NSE_FO:SHREECEM25APR30250PE":{"ohlc":{"open":689.95,"high":724.5,"low":571.0,"close":571.0},"depth":{"buy":[{"quantity":50,"price":550.0,"orders":2},{"quantity":25,"price":488.0,"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":50,"price":596.75,"orders":2},{"quantity":25,"price":596.8,"orders":1},{"quantity":25,"price":597.5,"orders":1},{"quantity":25,"price":718.95,"orders":1},{"quantity":25,"price":800.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|122194","symbol":"SHREECEM25APR30250PE","last_price":571.0,"volume":550,"average_price":658.4,"oi":600.0,"net_change":-536.45,"total_buy_quantity":75.0,"total_sell_quantity":150.0,"lower_circuit_limit":187.7,"upper_circuit_limit":1706.3,"last_trade_time":"1744100699000","oi_day_high":625.0,"oi_day_low":525.0},"NSE_FO:TATATECH25APR690CE":{"ohlc":{"open":4.1,"high":4.45,"low":2.9,"close":3.95},"depth":{"buy":[{"quantity":700,"price":3.75,"orders":1},{"quantity":1400,"price":3.7,"orders":2},{"quantity":4200,"price":3.65,"orders":4},{"quantity":700,"price":3.6,"orders":1},{"quantity":2800,"price":3.55,"orders":3}],"sell":[{"quantity":5600,"price":3.95,"orders":4},{"quantity":1400,"price":4.0,"orders":2},{"quantity":1400,"price":4.05,"orders":2},{"quantity":4200,"price":4.1,"orders":2},{"quantity":1400,"price":4.15,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|130623","symbol":"TATATECH25APR690CE","last_price":3.95,"volume":158900,"average_price":3.58,"oi":131600.0,"net_change":0.1,"total_buy_quantity":286300.0,"total_sell_quantity":147000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1744106344000","oi_day_high":131600.0,"oi_day_low":109200.0},"NSE_FO:PATANJALI25APR1780CE":{"ohlc":{"open":68.0,"high":68.0,"low":63.0,"close":63.0},"depth":{"buy":[{"quantity":300,"price":72.15,"orders":1},{"quantity":600,"price":72.1,"orders":2},{"quantity":300,"price":69.9,"orders":1},{"quantity":1200,"price":67.6,"orders":1},{"quantity":900,"price":66.5,"orders":1}],"sell":[{"quantity":900,"price":82.35,"orders":1},{"quantity":300,"price":82.4,"orders":1},{"quantity":3000,"price":82.45,"orders":1},{"quantity":2100,"price":83.1,"orders":2},{"quantity":3000,"price":83.6,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|113136","symbol":"PATANJALI25APR1780CE","last_price":63.0,"volume":600,"average_price":65.5,"oi":17100.0,"net_change":9.75,"total_buy_quantity":17700.0,"total_sell_quantity":11700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.9,"last_trade_time":"1744088966000","oi_day_high":17100.0,"oi_day_low":17100.0},"NSE_FO:CIPLA25APR1480CE":{"ohlc":{"open":11.85,"high":15.9,"low":7.15,"close":15.75},"depth":{"buy":[{"quantity":325,"price":15.75,"orders":1},{"quantity":325,"price":15.65,"orders":1},{"quantity":325,"price":15.6,"orders":1},{"quantity":650,"price":15.55,"orders":2},{"quantity":650,"price":15.5,"orders":2}],"sell":[{"quantity":650,"price":15.9,"orders":2},{"quantity":1625,"price":15.95,"orders":4},{"quantity":2275,"price":16.0,"orders":6},{"quantity":975,"price":16.05,"orders":2},{"quantity":650,"price":16.1,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|99767","symbol":"CIPLA25APR1480CE","last_price":15.75,"volume":377650,"average_price":11.89,"oi":247000.0,"net_change":6.05,"total_buy_quantity":300300.0,"total_sell_quantity":74425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.25,"last_trade_time":"1744106390000","oi_day_high":255775.0,"oi_day_low":230100.0},"NSE_FO:EICHERMOT25APR5300PE":{"ohlc":{"open":225.0,"high":228.25,"low":136.15,"close":152.6},"depth":{"buy":[{"quantity":175,"price":152.0,"orders":1},{"quantity":350,"price":151.95,"orders":1},{"quantity":350,"price":150.65,"orders":1},{"quantity":175,"price":150.6,"orders":1},{"quantity":350,"price":148.8,"orders":1}],"sell":[{"quantity":350,"price":157.4,"orders":2},{"quantity":350,"price":157.45,"orders":2},{"quantity":175,"price":157.55,"orders":1},{"quantity":175,"price":157.75,"orders":1},{"quantity":175,"price":157.9,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|106278","symbol":"EICHERMOT25APR5300PE","last_price":152.6,"volume":46375,"average_price":166.9,"oi":81725.0,"net_change":-117.1,"total_buy_quantity":19425.0,"total_sell_quantity":15925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":453.4,"last_trade_time":"1744105988000","oi_day_high":83300.0,"oi_day_low":76825.0},"NSE_FO:MCX25APR5200CE":{"ohlc":{"open":227.0,"high":281.2,"low":208.9,"close":236.45},"depth":{"buy":[{"quantity":100,"price":236.0,"orders":1},{"quantity":100,"price":235.05,"orders":1},{"quantity":100,"price":235.0,"orders":1},{"quantity":100,"price":234.7,"orders":1},{"quantity":100,"price":234.65,"orders":1}],"sell":[{"quantity":100,"price":237.05,"orders":1},{"quantity":100,"price":237.1,"orders":1},{"quantity":100,"price":237.3,"orders":1},{"quantity":100,"price":237.9,"orders":1},{"quantity":100,"price":237.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|132018","symbol":"MCX25APR5200CE","last_price":236.45,"volume":459800,"average_price":251.68,"oi":83100.0,"net_change":58.55,"total_buy_quantity":17400.0,"total_sell_quantity":22500.0,"lower_circuit_limit":29.8,"upper_circuit_limit":620.9,"last_trade_time":"1744106360000","oi_day_high":88100.0,"oi_day_low":57500.0},"NSE_FO:DEEPAKNTR25APR2000PE":{"ohlc":{"open":155.1,"high":194.0,"low":155.1,"close":178.6},"depth":{"buy":[{"quantity":300,"price":177.45,"orders":1},{"quantity":300,"price":177.4,"orders":1},{"quantity":300,"price":170.95,"orders":1},{"quantity":3000,"price":170.9,"orders":1},{"quantity":2100,"price":170.85,"orders":2}],"sell":[{"quantity":300,"price":181.1,"orders":1},{"quantity":300,"price":181.15,"orders":1},{"quantity":300,"price":183.5,"orders":1},{"quantity":600,"price":184.6,"orders":1},{"quantity":300,"price":186.3,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|103722","symbol":"DEEPAKNTR25APR2000PE","last_price":178.6,"volume":4200,"average_price":175.76,"oi":84300.0,"net_change":1.15,"total_buy_quantity":17700.0,"total_sell_quantity":33900.0,"lower_circuit_limit":77.85,"upper_circuit_limit":277.05,"last_trade_time":"1744106354000","oi_day_high":84600.0,"oi_day_low":84000.0},"NSE_FO:SOLARINDS25APR11000PE":{"ohlc":{"open":520.0,"high":550.9,"low":343.75,"close":350.05},"depth":{"buy":[{"quantity":75,"price":350.1,"orders":1},{"quantity":150,"price":350.05,"orders":1},{"quantity":75,"price":343.9,"orders":1},{"quantity":75,"price":343.75,"orders":1},{"quantity":225,"price":343.7,"orders":1}],"sell":[{"quantity":75,"price":368.65,"orders":1},{"quantity":75,"price":368.7,"orders":1},{"quantity":75,"price":386.75,"orders":1},{"quantity":150,"price":392.2,"orders":2},{"quantity":75,"price":413.6,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|149452","symbol":"SOLARINDS25APR11000PE","last_price":350.05,"volume":5325,"average_price":384.66,"oi":23925.0,"net_change":-184.8,"total_buy_quantity":4350.0,"total_sell_quantity":3450.0,"lower_circuit_limit":75.95,"upper_circuit_limit":993.75,"last_trade_time":"1744106370000","oi_day_high":25050.0,"oi_day_low":23925.0},"NSE_FO:HINDPETRO25APR360CE":{"ohlc":{"open":16.0,"high":22.6,"low":12.75,"close":21.1},"depth":{"buy":[{"quantity":6075,"price":21.0,"orders":2},{"quantity":2025,"price":20.95,"orders":1},{"quantity":2025,"price":20.85,"orders":1},{"quantity":2025,"price":20.8,"orders":1},{"quantity":2025,"price":20.75,"orders":1}],"sell":[{"quantity":2025,"price":21.15,"orders":1},{"quantity":4050,"price":21.2,"orders":2},{"quantity":2025,"price":21.25,"orders":1},{"quantity":2025,"price":21.3,"orders":1},{"quantity":2025,"price":21.35,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|115340","symbol":"HINDPETRO25APR360CE","last_price":21.1,"volume":5234625,"average_price":17.05,"oi":1081350.0,"net_change":7.8,"total_buy_quantity":407025.0,"total_sell_quantity":315900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.9,"last_trade_time":"1744106355000","oi_day_high":1504575.0,"oi_day_low":1081350.0},"NSE_FO:GMRAIRPORT25APR76CE":{"ohlc":{"open":8.0,"high":9.6,"low":7.4,"close":9.6},"depth":{"buy":[{"quantity":11250,"price":10.3,"orders":2},{"quantity":16875,"price":10.1,"orders":1},{"quantity":281250,"price":7.8,"orders":1},{"quantity":50625,"price":4.75,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":11250,"price":10.5,"orders":2},{"quantity":22500,"price":10.6,"orders":2},{"quantity":50625,"price":11.6,"orders":1},{"quantity":281250,"price":11.9,"orders":1},{"quantity":16875,"price":16.25,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|108642","symbol":"GMRAIRPORT25APR76CE","last_price":9.6,"volume":303750,"average_price":8.2,"oi":427500.0,"net_change":1.95,"total_buy_quantity":360000.0,"total_sell_quantity":405000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1744104898000","oi_day_high":427500.0,"oi_day_low":365625.0},"NSE_FO:ASIANPAINT25APR2340CE":{"ohlc":{"open":69.9,"high":99.45,"low":65.0,"close":84.8},"depth":{"buy":[{"quantity":200,"price":84.15,"orders":1},{"quantity":200,"price":84.1,"orders":1},{"quantity":200,"price":83.85,"orders":1},{"quantity":200,"price":83.8,"orders":1},{"quantity":200,"price":82.05,"orders":1}],"sell":[{"quantity":200,"price":85.55,"orders":1},{"quantity":200,"price":85.7,"orders":1},{"quantity":200,"price":85.75,"orders":1},{"quantity":200,"price":86.45,"orders":1},{"quantity":400,"price":86.5,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|67426","symbol":"ASIANPAINT25APR2340CE","last_price":84.8,"volume":431800,"average_price":81.34,"oi":140400.0,"net_change":23.2,"total_buy_quantity":20200.0,"total_sell_quantity":27800.0,"lower_circuit_limit":11.1,"upper_circuit_limit":196.65,"last_trade_time":"1744106387000","oi_day_high":174000.0,"oi_day_low":140400.0},"NSE_FO:ULTRACEMCO25APR11600CE":{"ohlc":{"open":199.95,"high":259.45,"low":144.0,"close":149.5},"depth":{"buy":[{"quantity":150,"price":149.85,"orders":1},{"quantity":50,"price":149.8,"orders":1},{"quantity":50,"price":149.55,"orders":1},{"quantity":50,"price":149.2,"orders":1},{"quantity":150,"price":149.15,"orders":1}],"sell":[{"quantity":150,"price":152.1,"orders":1},{"quantity":100,"price":152.15,"orders":1},{"quantity":100,"price":152.95,"orders":2},{"quantity":50,"price":153.0,"orders":1},{"quantity":50,"price":160.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|155965","symbol":"ULTRACEMCO25APR11600CE","last_price":149.5,"volume":220600,"average_price":188.18,"oi":67050.0,"net_change":8.55,"total_buy_quantity":15500.0,"total_sell_quantity":16850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":655.65,"last_trade_time":"1744106393000","oi_day_high":72750.0,"oi_day_low":58450.0},"NSE_FO:IOC25APR130CE":{"ohlc":{"open":4.85,"high":5.4,"low":3.6,"close":4.9},"depth":{"buy":[{"quantity":39000,"price":4.85,"orders":7},{"quantity":29250,"price":4.8,"orders":6},{"quantity":34125,"price":4.75,"orders":6},{"quantity":29250,"price":4.7,"orders":5},{"quantity":29250,"price":4.65,"orders":5}],"sell":[{"quantity":53625,"price":4.95,"orders":7},{"quantity":175500,"price":5.0,"orders":12},{"quantity":29250,"price":5.05,"orders":5},{"quantity":34125,"price":5.1,"orders":7},{"quantity":43875,"price":5.15,"orders":6}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|121923","symbol":"IOC25APR130CE","last_price":4.9,"volume":13879125,"average_price":4.54,"oi":8185125.0,"net_change":0.65,"total_buy_quantity":1174875.0,"total_sell_quantity":1623375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1744106391000","oi_day_high":8745750.0,"oi_day_low":8151000.0},"NSE_FO:IRB25APR46PE":{"ohlc":{"open":2.6,"high":3.25,"low":1.8,"close":1.85},"depth":{"buy":[{"quantity":10250,"price":1.75,"orders":1},{"quantity":71750,"price":1.7,"orders":2},{"quantity":10250,"price":1.65,"orders":1},{"quantity":164000,"price":1.6,"orders":3},{"quantity":133250,"price":1.55,"orders":2}],"sell":[{"quantity":10250,"price":1.85,"orders":1},{"quantity":10250,"price":1.9,"orders":1},{"quantity":10250,"price":1.95,"orders":1},{"quantity":20500,"price":2.0,"orders":2},{"quantity":30750,"price":2.05,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|122247","symbol":"IRB25APR46PE","last_price":1.85,"volume":676500,"average_price":2.75,"oi":1219750.0,"net_change":-1.9,"total_buy_quantity":522750.0,"total_sell_quantity":820000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1744106372000","oi_day_high":1250500.0,"oi_day_low":1158250.0},"NSE_FO:HINDUNILVR25APR2240PE":{"ohlc":{"open":33.3,"high":33.3,"low":15.0,"close":17.4},"depth":{"buy":[{"quantity":900,"price":17.35,"orders":3},{"quantity":600,"price":17.3,"orders":2},{"quantity":300,"price":17.25,"orders":1},{"quantity":900,"price":17.2,"orders":3},{"quantity":900,"price":17.15,"orders":3}],"sell":[{"quantity":1200,"price":17.6,"orders":3},{"quantity":900,"price":17.65,"orders":3},{"quantity":600,"price":17.7,"orders":2},{"quantity":300,"price":17.75,"orders":1},{"quantity":300,"price":17.85,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|115725","symbol":"HINDUNILVR25APR2240PE","last_price":17.4,"volume":835200,"average_price":21.51,"oi":317400.0,"net_change":-22.4,"total_buy_quantity":85500.0,"total_sell_quantity":63300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.15,"last_trade_time":"1744106365000","oi_day_high":317400.0,"oi_day_low":249600.0},"NSE_FO:APOLLOHOSP25APR6500CE":{"ohlc":{"open":339.95,"high":343.75,"low":305.0,"close":330.4},"depth":{"buy":[{"quantity":2750,"price":303.25,"orders":2},{"quantity":375,"price":302.25,"orders":1},{"quantity":125,"price":300.0,"orders":1},{"quantity":875,"price":296.35,"orders":1},{"quantity":625,"price":292.0,"orders":1}],"sell":[{"quantity":625,"price":355.05,"orders":1},{"quantity":2750,"price":355.1,"orders":2},{"quantity":875,"price":355.15,"orders":2},{"quantity":1250,"price":358.55,"orders":1},{"quantity":625,"price":360.1,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|88295","symbol":"APOLLOHOSP25APR6500CE","last_price":330.4,"volume":7625,"average_price":330.48,"oi":21500.0,"net_change":36.3,"total_buy_quantity":9875.0,"total_sell_quantity":13625.0,"lower_circuit_limit":86.65,"upper_circuit_limit":501.55,"last_trade_time":"1744100037000","oi_day_high":22500.0,"oi_day_low":21125.0},"NSE_FO:M&MFIN25APR290CE":{"ohlc":{"open":1.95,"high":2.3,"low":1.45,"close":2.0},"depth":{"buy":[{"quantity":10000,"price":2.0,"orders":5},{"quantity":22000,"price":1.95,"orders":10},{"quantity":22000,"price":1.9,"orders":5},{"quantity":50000,"price":1.85,"orders":8},{"quantity":10000,"price":1.8,"orders":4}],"sell":[{"quantity":8000,"price":2.1,"orders":4},{"quantity":26000,"price":2.15,"orders":7},{"quantity":18000,"price":2.2,"orders":5},{"quantity":10000,"price":2.25,"orders":3},{"quantity":8000,"price":2.3,"orders":4}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|130844","symbol":"M&MFIN25APR290CE","last_price":2.0,"volume":874000,"average_price":1.87,"oi":1436000.0,"net_change":0.2,"total_buy_quantity":928000.0,"total_sell_quantity":416000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1744106343000","oi_day_high":1618000.0,"oi_day_low":1436000.0},"NSE_FO:BHARATFORG25APR1160CE":{"ohlc":{"open":2.55,"high":2.65,"low":1.7,"close":2.1},"depth":{"buy":[{"quantity":1000,"price":2.1,"orders":1},{"quantity":500,"price":2.05,"orders":1},{"quantity":2000,"price":2.0,"orders":3},{"quantity":2500,"price":1.95,"orders":3},{"quantity":2000,"price":1.9,"orders":4}],"sell":[{"quantity":1500,"price":2.15,"orders":2},{"quantity":500,"price":2.2,"orders":1},{"quantity":1000,"price":2.25,"orders":2},{"quantity":500,"price":2.3,"orders":1},{"quantity":500,"price":2.35,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|95446","symbol":"BHARATFORG25APR1160CE","last_price":2.1,"volume":134500,"average_price":2.04,"oi":591000.0,"net_change":-0.2,"total_buy_quantity":284500.0,"total_sell_quantity":67000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1744105995000","oi_day_high":601000.0,"oi_day_low":581000.0},"NSE_FO:ABCAPITAL25APR185PE":{"ohlc":{"open":7.75,"high":8.85,"low":5.25,"close":6.2},"depth":{"buy":[{"quantity":2700,"price":6.2,"orders":1},{"quantity":13500,"price":6.15,"orders":4},{"quantity":2700,"price":6.1,"orders":1},{"quantity":8100,"price":6.05,"orders":2},{"quantity":13500,"price":6.0,"orders":3}],"sell":[{"quantity":8100,"price":6.3,"orders":3},{"quantity":10800,"price":6.35,"orders":3},{"quantity":8100,"price":6.4,"orders":3},{"quantity":10800,"price":6.45,"orders":3},{"quantity":2700,"price":6.5,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|83775","symbol":"ABCAPITAL25APR185PE","last_price":6.2,"volume":847800,"average_price":6.8,"oi":966600.0,"net_change":-4.05,"total_buy_quantity":626400.0,"total_sell_quantity":548100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1744106273000","oi_day_high":1007100.0,"oi_day_low":953100.0},"NSE_FO:MRF25APR113500CE":{"ohlc":{"open":2550.0,"high":2677.5,"low":1907.75,"close":2362.5},"depth":{"buy":[{"quantity":5,"price":1743.95,"orders":1},{"quantity":15,"price":1743.9,"orders":1},{"quantity":15,"price":1743.8,"orders":1},{"quantity":15,"price":1665.65,"orders":1},{"quantity":50,"price":1473.4,"orders":1}],"sell":[{"quantity":5,"price":2399.95,"orders":1},{"quantity":5,"price":2400.0,"orders":1},{"quantity":25,"price":2709.45,"orders":1},{"quantity":50,"price":2803.85,"orders":1},{"quantity":15,"price":2869.4,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|106519","symbol":"MRF25APR113500CE","last_price":2362.5,"volume":40,"average_price":2208.97,"oi":80.0,"net_change":212.5,"total_buy_quantity":3380.0,"total_sell_quantity":190.0,"lower_circuit_limit":0.05,"upper_circuit_limit":5684.65,"last_trade_time":"1744102893000","oi_day_high":95.0,"oi_day_low":80.0},"NSE_FO:DIVISLAB25APR5850CE":{"ohlc":{"open":34.2,"high":48.95,"low":25.65,"close":32.5},"depth":{"buy":[{"quantity":100,"price":35.2,"orders":1},{"quantity":100,"price":35.15,"orders":1},{"quantity":100,"price":35.1,"orders":1},{"quantity":300,"price":33.1,"orders":1},{"quantity":100,"price":32.75,"orders":1}],"sell":[{"quantity":100,"price":37.75,"orders":1},{"quantity":100,"price":37.8,"orders":1},{"quantity":300,"price":41.0,"orders":1},{"quantity":2000,"price":44.4,"orders":1},{"quantity":4000,"price":54.45,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|79466","symbol":"DIVISLAB25APR5850CE","last_price":32.5,"volume":14900,"average_price":37.93,"oi":26600.0,"net_change":0.55,"total_buy_quantity":15300.0,"total_sell_quantity":15300.0,"lower_circuit_limit":10.3,"upper_circuit_limit":145.25,"last_trade_time":"1744105437000","oi_day_high":27600.0,"oi_day_low":26400.0},"NSE_FO:BALKRISIND25APR2560PE":{"ohlc":{"open":172.95,"high":172.95,"low":172.95,"close":172.95},"depth":{"buy":[{"quantity":300,"price":240.05,"orders":1},{"quantity":3000,"price":240.0,"orders":1},{"quantity":2100,"price":239.4,"orders":2},{"quantity":1500,"price":237.55,"orders":1},{"quantity":3000,"price":233.1,"orders":1}],"sell":[{"quantity":1200,"price":263.05,"orders":1},{"quantity":300,"price":263.1,"orders":1},{"quantity":1200,"price":271.35,"orders":1},{"quantity":900,"price":275.0,"orders":1},{"quantity":3000,"price":277.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+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":18900.0,"total_sell_quantity":20100.0,"lower_circuit_limit":166.75,"upper_circuit_limit":400.85,"last_trade_time":"1743744715000","oi_day_high":16200.0,"oi_day_low":16200.0},"NSE_FO:CGPOWER25APR640CE":{"ohlc":{"open":4.65,"high":4.65,"low":2.5,"close":3.0},"depth":{"buy":[{"quantity":4350,"price":3.05,"orders":2},{"quantity":5075,"price":3.0,"orders":3},{"quantity":10150,"price":2.95,"orders":5},{"quantity":5075,"price":2.9,"orders":3},{"quantity":2900,"price":2.85,"orders":3}],"sell":[{"quantity":725,"price":3.15,"orders":1},{"quantity":1450,"price":3.2,"orders":2},{"quantity":1450,"price":3.25,"orders":2},{"quantity":1450,"price":3.3,"orders":2},{"quantity":1450,"price":3.35,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|99027","symbol":"CGPOWER25APR640CE","last_price":3.0,"volume":150075,"average_price":3.07,"oi":296525.0,"net_change":-1.25,"total_buy_quantity":247225.0,"total_sell_quantity":113825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1744106072000","oi_day_high":302325.0,"oi_day_low":279125.0},"NSE_FO:DIXON25APR13500CE":{"ohlc":{"open":359.9,"high":444.4,"low":277.5,"close":350.0},"depth":{"buy":[{"quantity":50,"price":347.25,"orders":1},{"quantity":50,"price":346.45,"orders":1},{"quantity":50,"price":346.4,"orders":1},{"quantity":50,"price":346.35,"orders":1},{"quantity":50,"price":345.8,"orders":1}],"sell":[{"quantity":50,"price":350.7,"orders":1},{"quantity":100,"price":350.75,"orders":1},{"quantity":50,"price":351.0,"orders":1},{"quantity":50,"price":352.8,"orders":1},{"quantity":50,"price":352.85,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|104645","symbol":"DIXON25APR13500CE","last_price":350.0,"volume":439450,"average_price":340.4,"oi":154550.0,"net_change":101.1,"total_buy_quantity":16150.0,"total_sell_quantity":20000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":977.75,"last_trade_time":"1744106397000","oi_day_high":159150.0,"oi_day_low":132800.0},"NSE_FO:BANKINDIA25APR108CE":{"ohlc":{"open":4.4,"high":5.35,"low":3.5,"close":5.1},"depth":{"buy":[{"quantity":4825,"price":5.2,"orders":1},{"quantity":28950,"price":5.15,"orders":5},{"quantity":14475,"price":5.1,"orders":3},{"quantity":24125,"price":5.05,"orders":4},{"quantity":24125,"price":5.0,"orders":3}],"sell":[{"quantity":14475,"price":5.3,"orders":3},{"quantity":9650,"price":5.35,"orders":2},{"quantity":24125,"price":5.4,"orders":3},{"quantity":4825,"price":5.45,"orders":1},{"quantity":4825,"price":5.5,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|94460","symbol":"BANKINDIA25APR108CE","last_price":5.1,"volume":1992725,"average_price":4.37,"oi":410125.0,"net_change":1.4,"total_buy_quantity":902275.0,"total_sell_quantity":670675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1744106276000","oi_day_high":689975.0,"oi_day_low":260550.0},"NSE_FO:SBICARD25APR870CE":{"ohlc":{"open":9.65,"high":15.8,"low":9.2,"close":14.95},"depth":{"buy":[{"quantity":800,"price":14.8,"orders":1},{"quantity":800,"price":14.65,"orders":1},{"quantity":2400,"price":14.6,"orders":1},{"quantity":800,"price":14.5,"orders":1},{"quantity":800,"price":14.45,"orders":1}],"sell":[{"quantity":1600,"price":15.05,"orders":2},{"quantity":800,"price":15.25,"orders":1},{"quantity":800,"price":15.3,"orders":1},{"quantity":800,"price":15.45,"orders":1},{"quantity":800,"price":15.5,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|142233","symbol":"SBICARD25APR870CE","last_price":14.95,"volume":723200,"average_price":12.68,"oi":672800.0,"net_change":7.5,"total_buy_quantity":280000.0,"total_sell_quantity":161600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1744106379000","oi_day_high":705600.0,"oi_day_low":659200.0},"NSE_FO:ZOMATO25APR205CE":{"ohlc":{"open":13.4,"high":16.65,"low":11.1,"close":13.8},"depth":{"buy":[{"quantity":2000,"price":13.75,"orders":1},{"quantity":4000,"price":13.7,"orders":2},{"quantity":4000,"price":13.65,"orders":2},{"quantity":2000,"price":13.6,"orders":1},{"quantity":4000,"price":13.5,"orders":2}],"sell":[{"quantity":2000,"price":13.8,"orders":1},{"quantity":2000,"price":13.85,"orders":1},{"quantity":10000,"price":13.9,"orders":4},{"quantity":8000,"price":13.95,"orders":3},{"quantity":4000,"price":14.0,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|140593","symbol":"ZOMATO25APR205CE","last_price":13.8,"volume":3366000,"average_price":13.86,"oi":1794000.0,"net_change":2.55,"total_buy_quantity":282000.0,"total_sell_quantity":402000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1744106352000","oi_day_high":2056000.0,"oi_day_low":1700000.0},"NSE_FO:ICICIBANK25APR1340CE":{"ohlc":{"open":17.9,"high":18.15,"low":13.1,"close":16.5},"depth":{"buy":[{"quantity":1400,"price":16.5,"orders":2},{"quantity":2800,"price":16.45,"orders":4},{"quantity":2800,"price":16.4,"orders":4},{"quantity":1400,"price":16.35,"orders":2},{"quantity":2800,"price":16.3,"orders":4}],"sell":[{"quantity":700,"price":16.65,"orders":1},{"quantity":2100,"price":16.7,"orders":3},{"quantity":2800,"price":16.75,"orders":4},{"quantity":1400,"price":16.8,"orders":2},{"quantity":700,"price":16.9,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|116723","symbol":"ICICIBANK25APR1340CE","last_price":16.5,"volume":1498700,"average_price":15.76,"oi":1298500.0,"net_change":1.6,"total_buy_quantity":302400.0,"total_sell_quantity":165900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.95,"last_trade_time":"1744106388000","oi_day_high":1358700.0,"oi_day_low":1290100.0},"NSE_FO:KPITTECH25APR1340PE":{"ohlc":{"open":144.55,"high":144.55,"low":144.55,"close":144.55},"depth":{"buy":[{"quantity":400,"price":223.25,"orders":1},{"quantity":1200,"price":218.9,"orders":1},{"quantity":2000,"price":218.1,"orders":1},{"quantity":4000,"price":216.05,"orders":1},{"quantity":4000,"price":213.9,"orders":1}],"sell":[{"quantity":1200,"price":246.05,"orders":1},{"quantity":400,"price":246.1,"orders":1},{"quantity":16000,"price":247.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-08T15:45:57.71+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":32800.0,"total_sell_quantity":17600.0,"lower_circuit_limit":109.95,"upper_circuit_limit":353.25,"last_trade_time":"1743672544000","oi_day_high":24000.0,"oi_day_low":22400.0},"NSE_FO:RBLBANK25APR177.5CE":{"ohlc":{"open":5.2,"high":5.4,"low":3.35,"close":4.0},"depth":{"buy":[{"quantity":5000,"price":4.0,"orders":2},{"quantity":15000,"price":3.95,"orders":5},{"quantity":5000,"price":3.9,"orders":2},{"quantity":12500,"price":3.85,"orders":4},{"quantity":5000,"price":3.8,"orders":2}],"sell":[{"quantity":2500,"price":4.1,"orders":1},{"quantity":7500,"price":4.15,"orders":3},{"quantity":7500,"price":4.2,"orders":3},{"quantity":5000,"price":4.25,"orders":2},{"quantity":2500,"price":4.3,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|119297","symbol":"RBLBANK25APR177.5CE","last_price":4.0,"volume":312500,"average_price":4.05,"oi":280000.0,"net_change":-1.4,"total_buy_quantity":565000.0,"total_sell_quantity":455000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1744106349000","oi_day_high":320000.0,"oi_day_low":280000.0},"NSE_FO:HEROMOTOCO25APR3750CE":{"ohlc":{"open":61.0,"high":61.0,"low":28.5,"close":36.7},"depth":{"buy":[{"quantity":300,"price":34.45,"orders":1},{"quantity":150,"price":33.75,"orders":1},{"quantity":150,"price":33.7,"orders":1},{"quantity":450,"price":33.65,"orders":2},{"quantity":150,"price":32.1,"orders":1}],"sell":[{"quantity":150,"price":35.8,"orders":1},{"quantity":150,"price":36.05,"orders":1},{"quantity":150,"price":36.65,"orders":1},{"quantity":300,"price":36.7,"orders":1},{"quantity":300,"price":36.75,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|87697","symbol":"HEROMOTOCO25APR3750CE","last_price":36.7,"volume":173550,"average_price":34.99,"oi":112950.0,"net_change":-4.35,"total_buy_quantity":28800.0,"total_sell_quantity":16650.0,"lower_circuit_limit":8.25,"upper_circuit_limit":73.85,"last_trade_time":"1744106399000","oi_day_high":114450.0,"oi_day_low":102600.0},"NSE_FO:UNIONBANK25APR125CE":{"ohlc":{"open":3.75,"high":3.75,"low":2.2,"close":3.1},"depth":{"buy":[{"quantity":17700,"price":3.1,"orders":4},{"quantity":57525,"price":3.05,"orders":9},{"quantity":44250,"price":3.0,"orders":7},{"quantity":70800,"price":2.95,"orders":10},{"quantity":35400,"price":2.9,"orders":5}],"sell":[{"quantity":4425,"price":3.15,"orders":1},{"quantity":13275,"price":3.2,"orders":3},{"quantity":8850,"price":3.25,"orders":2},{"quantity":26550,"price":3.3,"orders":4},{"quantity":8850,"price":3.35,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|137707","symbol":"UNIONBANK25APR125CE","last_price":3.1,"volume":3964800,"average_price":2.8,"oi":2371800.0,"net_change":0.45,"total_buy_quantity":1283250.0,"total_sell_quantity":738975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1744106372000","oi_day_high":2597475.0,"oi_day_low":2062050.0},"NSE_FO:PETRONET25APR295CE":{"ohlc":{"open":5.1,"high":6.2,"low":2.6,"close":5.95},"depth":{"buy":[{"quantity":1500,"price":5.85,"orders":1},{"quantity":1500,"price":5.8,"orders":1},{"quantity":1500,"price":5.75,"orders":1},{"quantity":1500,"price":5.7,"orders":1},{"quantity":4500,"price":5.65,"orders":2}],"sell":[{"quantity":1500,"price":5.95,"orders":1},{"quantity":3000,"price":6.0,"orders":2},{"quantity":9000,"price":6.05,"orders":1},{"quantity":1500,"price":6.1,"orders":1},{"quantity":4500,"price":6.15,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|114494","symbol":"PETRONET25APR295CE","last_price":5.95,"volume":723000,"average_price":3.91,"oi":357000.0,"net_change":1.7,"total_buy_quantity":537000.0,"total_sell_quantity":322500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1744106378000","oi_day_high":477000.0,"oi_day_low":343500.0},"NSE_FO:AXISBANK25APR1100CE":{"ohlc":{"open":14.2,"high":18.5,"low":11.4,"close":15.85},"depth":{"buy":[{"quantity":1875,"price":15.8,"orders":3},{"quantity":3750,"price":15.75,"orders":6},{"quantity":3125,"price":15.7,"orders":5},{"quantity":1875,"price":15.65,"orders":3},{"quantity":1250,"price":15.6,"orders":2}],"sell":[{"quantity":4375,"price":15.9,"orders":3},{"quantity":3125,"price":15.95,"orders":4},{"quantity":1875,"price":16.0,"orders":3},{"quantity":3125,"price":16.05,"orders":5},{"quantity":1875,"price":16.1,"orders":3}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|91896","symbol":"AXISBANK25APR1100CE","last_price":15.85,"volume":5993750,"average_price":15.64,"oi":3317500.0,"net_change":6.8,"total_buy_quantity":410000.0,"total_sell_quantity":357500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.95,"last_trade_time":"1744106372000","oi_day_high":3531875.0,"oi_day_low":3236875.0},"NSE_FO:RELIANCE25APR1280CE":{"ohlc":{"open":4.45,"high":5.55,"low":3.25,"close":4.6},"depth":{"buy":[{"quantity":7500,"price":4.55,"orders":7},{"quantity":4000,"price":4.5,"orders":7},{"quantity":1500,"price":4.45,"orders":2},{"quantity":1500,"price":4.4,"orders":2},{"quantity":3000,"price":4.35,"orders":4}],"sell":[{"quantity":7500,"price":4.65,"orders":11},{"quantity":16500,"price":4.7,"orders":11},{"quantity":6500,"price":4.75,"orders":7},{"quantity":7500,"price":4.8,"orders":9},{"quantity":4000,"price":4.85,"orders":5}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|141563","symbol":"RELIANCE25APR1280CE","last_price":4.6,"volume":2451500,"average_price":4.26,"oi":5992500.0,"net_change":0.1,"total_buy_quantity":351500.0,"total_sell_quantity":291000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1744106361000","oi_day_high":6019000.0,"oi_day_low":5922000.0},"NSE_FO:ICICIPRULI25APR590CE":{"ohlc":{"open":4.85,"high":7.3,"low":3.95,"close":6.45},"depth":{"buy":[{"quantity":750,"price":6.55,"orders":1},{"quantity":750,"price":6.5,"orders":1},{"quantity":5250,"price":6.4,"orders":3},{"quantity":750,"price":6.35,"orders":1},{"quantity":3000,"price":6.25,"orders":1}],"sell":[{"quantity":750,"price":6.75,"orders":1},{"quantity":1500,"price":6.85,"orders":1},{"quantity":1500,"price":6.9,"orders":1},{"quantity":750,"price":7.05,"orders":1},{"quantity":1500,"price":7.1,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|91032","symbol":"ICICIPRULI25APR590CE","last_price":6.45,"volume":162750,"average_price":5.58,"oi":131250.0,"net_change":2.0,"total_buy_quantity":219000.0,"total_sell_quantity":145500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1744105713000","oi_day_high":145500.0,"oi_day_low":131250.0},"NSE_FO:DLF25APR690PE":{"ohlc":{"open":66.0,"high":75.25,"low":66.0,"close":69.8},"depth":{"buy":[{"quantity":1650,"price":66.7,"orders":1},{"quantity":825,"price":66.65,"orders":1},{"quantity":2475,"price":66.2,"orders":1},{"quantity":11550,"price":66.0,"orders":2},{"quantity":8250,"price":65.4,"orders":1}],"sell":[{"quantity":825,"price":68.8,"orders":1},{"quantity":825,"price":68.85,"orders":1},{"quantity":825,"price":69.4,"orders":1},{"quantity":825,"price":69.45,"orders":1},{"quantity":825,"price":69.8,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|80361","symbol":"DLF25APR690PE","last_price":69.8,"volume":9900,"average_price":71.11,"oi":594825.0,"net_change":-13.8,"total_buy_quantity":42900.0,"total_sell_quantity":80850.0,"lower_circuit_limit":47.95,"upper_circuit_limit":119.25,"last_trade_time":"1744099793000","oi_day_high":594825.0,"oi_day_low":591525.0},"NSE_FO:HAL25APR4150PE":{"ohlc":{"open":186.1,"high":252.35,"low":178.55,"close":205.05},"depth":{"buy":[{"quantity":300,"price":202.7,"orders":2},{"quantity":150,"price":201.65,"orders":1},{"quantity":150,"price":201.15,"orders":1},{"quantity":150,"price":200.05,"orders":1},{"quantity":150,"price":200.0,"orders":1}],"sell":[{"quantity":150,"price":203.65,"orders":1},{"quantity":150,"price":203.7,"orders":1},{"quantity":150,"price":204.3,"orders":1},{"quantity":150,"price":205.0,"orders":1},{"quantity":300,"price":205.05,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|85347","symbol":"HAL25APR4150PE","last_price":205.05,"volume":48750,"average_price":212.31,"oi":139500.0,"net_change":-53.6,"total_buy_quantity":7500.0,"total_sell_quantity":15900.0,"lower_circuit_limit":9.35,"upper_circuit_limit":438.6,"last_trade_time":"1744106376000","oi_day_high":141900.0,"oi_day_low":138600.0},"NSE_FO:IIFL25APR335PE":{"ohlc":{"open":15.15,"high":16.75,"low":12.45,"close":14.6},"depth":{"buy":[{"quantity":1550,"price":10.85,"orders":1},{"quantity":15500,"price":10.8,"orders":1},{"quantity":4650,"price":10.25,"orders":1},{"quantity":3100,"price":10.0,"orders":1},{"quantity":77500,"price":8.65,"orders":1}],"sell":[{"quantity":6200,"price":20.3,"orders":1},{"quantity":1550,"price":20.35,"orders":1},{"quantity":77500,"price":20.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|92836","symbol":"IIFL25APR335PE","last_price":14.6,"volume":26350,"average_price":14.48,"oi":40300.0,"net_change":-3.85,"total_buy_quantity":105400.0,"total_sell_quantity":85250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1744103786000","oi_day_high":43400.0,"oi_day_low":37200.0},"NSE_FO:JSWSTEEL25APR1060PE":{"ohlc":{"open":99.0,"high":124.0,"low":98.0,"close":120.85},"depth":{"buy":[{"quantity":675,"price":103.4,"orders":1},{"quantity":2700,"price":103.35,"orders":1},{"quantity":3375,"price":101.4,"orders":1},{"quantity":2025,"price":100.65,"orders":1},{"quantity":6750,"price":100.55,"orders":1}],"sell":[{"quantity":1350,"price":108.8,"orders":2},{"quantity":675,"price":108.85,"orders":1},{"quantity":2700,"price":109.35,"orders":1},{"quantity":6750,"price":110.95,"orders":1},{"quantity":3375,"price":111.05,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|125976","symbol":"JSWSTEEL25APR1060PE","last_price":120.85,"volume":10125,"average_price":113.81,"oi":146475.0,"net_change":-9.25,"total_buy_quantity":53325.0,"total_sell_quantity":55350.0,"lower_circuit_limit":49.95,"upper_circuit_limit":174.6,"last_trade_time":"1744093802000","oi_day_high":148500.0,"oi_day_low":144450.0},"NSE_FO:MFSL25APR1140PE":{"ohlc":{"open":45.15,"high":45.2,"low":31.3,"close":34.85},"depth":{"buy":[{"quantity":800,"price":32.85,"orders":1},{"quantity":800,"price":32.8,"orders":1},{"quantity":800,"price":32.7,"orders":1},{"quantity":5600,"price":30.75,"orders":2},{"quantity":8800,"price":30.15,"orders":1}],"sell":[{"quantity":800,"price":35.75,"orders":1},{"quantity":800,"price":35.8,"orders":1},{"quantity":2400,"price":37.4,"orders":1},{"quantity":2400,"price":37.45,"orders":1},{"quantity":3200,"price":38.8,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|105344","symbol":"MFSL25APR1140PE","last_price":34.85,"volume":70400,"average_price":34.58,"oi":94400.0,"net_change":-14.6,"total_buy_quantity":72800.0,"total_sell_quantity":108000.0,"lower_circuit_limit":17.05,"upper_circuit_limit":81.85,"last_trade_time":"1744106067000","oi_day_high":94400.0,"oi_day_low":80800.0},"NSE_FO:BAJAJFINSV25APR2000PE":{"ohlc":{"open":125.0,"high":127.9,"low":90.3,"close":110.7},"depth":{"buy":[{"quantity":500,"price":110.2,"orders":1},{"quantity":500,"price":103.4,"orders":1},{"quantity":2500,"price":103.35,"orders":1},{"quantity":500,"price":103.1,"orders":1},{"quantity":3500,"price":103.05,"orders":2}],"sell":[{"quantity":500,"price":112.0,"orders":1},{"quantity":500,"price":115.5,"orders":1},{"quantity":500,"price":115.55,"orders":1},{"quantity":500,"price":126.15,"orders":1},{"quantity":1500,"price":126.2,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|92634","symbol":"BAJAJFINSV25APR2000PE","last_price":110.7,"volume":35000,"average_price":104.93,"oi":168000.0,"net_change":-43.95,"total_buy_quantity":41500.0,"total_sell_quantity":29500.0,"lower_circuit_limit":26.9,"upper_circuit_limit":231.4,"last_trade_time":"1744106288000","oi_day_high":171500.0,"oi_day_low":167500.0},"NSE_FO:ALKEM25APR4950PE":{"ohlc":{"open":283.6,"high":283.6,"low":207.45,"close":207.45},"depth":{"buy":[{"quantity":100,"price":192.1,"orders":1},{"quantity":200,"price":192.05,"orders":1},{"quantity":200,"price":186.05,"orders":1},{"quantity":500,"price":177.0,"orders":1},{"quantity":1000,"price":172.15,"orders":1}],"sell":[{"quantity":200,"price":206.65,"orders":2},{"quantity":100,"price":206.7,"orders":1},{"quantity":200,"price":206.8,"orders":1},{"quantity":300,"price":217.25,"orders":1},{"quantity":400,"price":219.55,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|65245","symbol":"ALKEM25APR4950PE","last_price":207.45,"volume":1400,"average_price":238.65,"oi":20100.0,"net_change":-87.6,"total_buy_quantity":5500.0,"total_sell_quantity":10500.0,"lower_circuit_limit":37.05,"upper_circuit_limit":465.1,"last_trade_time":"1744093110000","oi_day_high":20100.0,"oi_day_low":19800.0},"NSE_FO:BEL25APR300CE":{"ohlc":{"open":3.5,"high":4.75,"low":2.95,"close":3.6},"depth":{"buy":[{"quantity":28500,"price":3.55,"orders":8},{"quantity":54150,"price":3.5,"orders":14},{"quantity":71250,"price":3.45,"orders":17},{"quantity":57000,"price":3.4,"orders":14},{"quantity":39900,"price":3.35,"orders":12}],"sell":[{"quantity":14250,"price":3.6,"orders":5},{"quantity":59850,"price":3.65,"orders":15},{"quantity":85500,"price":3.7,"orders":18},{"quantity":45600,"price":3.75,"orders":7},{"quantity":34200,"price":3.8,"orders":8}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|94856","symbol":"BEL25APR300CE","last_price":3.6,"volume":17672850,"average_price":3.71,"oi":1.09212E7,"net_change":0.9,"total_buy_quantity":1966500.0,"total_sell_quantity":2299950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1744106357000","oi_day_high":1.10238E7,"oi_day_low":1.02144E7},"NSE_FO:BANKBARODA25APR230PE":{"ohlc":{"open":6.05,"high":6.6,"low":4.35,"close":4.4},"depth":{"buy":[{"quantity":11700,"price":4.35,"orders":4},{"quantity":32175,"price":4.3,"orders":7},{"quantity":11700,"price":4.25,"orders":3},{"quantity":23400,"price":4.2,"orders":5},{"quantity":2925,"price":4.15,"orders":1}],"sell":[{"quantity":29250,"price":4.4,"orders":5},{"quantity":40950,"price":4.45,"orders":12},{"quantity":93600,"price":4.5,"orders":10},{"quantity":32175,"price":4.55,"orders":8},{"quantity":32175,"price":4.6,"orders":7}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|94165","symbol":"BANKBARODA25APR230PE","last_price":4.4,"volume":6590025,"average_price":5.35,"oi":2998125.0,"net_change":-3.7,"total_buy_quantity":620100.0,"total_sell_quantity":976950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1744106357000","oi_day_high":3167775.0,"oi_day_low":2963025.0},"NSE_FO:GODREJCP25APR1140CE":{"ohlc":{"open":61.55,"high":80.15,"low":59.0,"close":74.25},"depth":{"buy":[{"quantity":500,"price":73.35,"orders":1},{"quantity":500,"price":73.3,"orders":1},{"quantity":500,"price":73.2,"orders":1},{"quantity":1000,"price":73.15,"orders":2},{"quantity":500,"price":73.1,"orders":1}],"sell":[{"quantity":500,"price":75.1,"orders":1},{"quantity":500,"price":75.35,"orders":1},{"quantity":500,"price":75.4,"orders":1},{"quantity":500,"price":75.45,"orders":1},{"quantity":500,"price":75.75,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|109359","symbol":"GODREJCP25APR1140CE","last_price":74.25,"volume":79500,"average_price":68.97,"oi":30000.0,"net_change":21.4,"total_buy_quantity":34000.0,"total_sell_quantity":42500.0,"lower_circuit_limit":15.5,"upper_circuit_limit":144.1,"last_trade_time":"1744106280000","oi_day_high":50000.0,"oi_day_low":25500.0},"NSE_FO:ABB25APR5500CE":{"ohlc":{"open":56.0,"high":62.25,"low":35.9,"close":43.45},"depth":{"buy":[{"quantity":125,"price":43.25,"orders":1},{"quantity":125,"price":43.1,"orders":1},{"quantity":375,"price":40.8,"orders":1},{"quantity":375,"price":40.05,"orders":1},{"quantity":500,"price":40.0,"orders":3}],"sell":[{"quantity":125,"price":44.2,"orders":1},{"quantity":125,"price":44.25,"orders":1},{"quantity":125,"price":44.4,"orders":1},{"quantity":375,"price":47.85,"orders":1},{"quantity":125,"price":47.9,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|63521","symbol":"ABB25APR5500CE","last_price":43.45,"volume":142000,"average_price":44.11,"oi":160000.0,"net_change":-3.75,"total_buy_quantity":42875.0,"total_sell_quantity":30750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.1,"last_trade_time":"1744106382000","oi_day_high":167250.0,"oi_day_low":156625.0},"NSE_FO:NMDC25APR69CE":{"ohlc":{"open":0.8,"high":0.8,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":27000,"price":0.55,"orders":2},{"quantity":418500,"price":0.5,"orders":12},{"quantity":310500,"price":0.45,"orders":8},{"quantity":202500,"price":0.4,"orders":6},{"quantity":297000,"price":0.35,"orders":6}],"sell":[{"quantity":40500,"price":0.6,"orders":3},{"quantity":94500,"price":0.65,"orders":5},{"quantity":54000,"price":0.7,"orders":3},{"quantity":54000,"price":0.75,"orders":3},{"quantity":54000,"price":0.8,"orders":4}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|53790","symbol":"NMDC25APR69CE","last_price":0.6,"volume":1363500,"average_price":0.63,"oi":3469500.0,"net_change":-0.1,"total_buy_quantity":3631500.0,"total_sell_quantity":2052000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1744102954000","oi_day_high":3469500.0,"oi_day_low":3213000.0},"NSE_FO:BAJAJ-AUTO25APR8000PE":{"ohlc":{"open":640.55,"high":665.9,"low":518.0,"close":519.75},"depth":{"buy":[{"quantity":150,"price":516.55,"orders":1},{"quantity":75,"price":516.5,"orders":1},{"quantity":150,"price":510.25,"orders":1},{"quantity":2475,"price":510.2,"orders":4},{"quantity":75,"price":509.95,"orders":1}],"sell":[{"quantity":75,"price":540.0,"orders":1},{"quantity":75,"price":540.05,"orders":1},{"quantity":150,"price":540.1,"orders":1},{"quantity":75,"price":540.15,"orders":1},{"quantity":150,"price":540.75,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|92348","symbol":"BAJAJ-AUTO25APR8000PE","last_price":519.75,"volume":8775,"average_price":584.35,"oi":58875.0,"net_change":-181.2,"total_buy_quantity":7125.0,"total_sell_quantity":11250.0,"lower_circuit_limit":363.05,"upper_circuit_limit":1038.85,"last_trade_time":"1744106183000","oi_day_high":63075.0,"oi_day_low":58875.0},"NSE_FO:CHOLAFIN25APR1540CE":{"ohlc":{"open":13.05,"high":22.5,"low":10.05,"close":22.45},"depth":{"buy":[{"quantity":625,"price":21.9,"orders":1},{"quantity":1250,"price":21.85,"orders":2},{"quantity":1875,"price":21.8,"orders":1},{"quantity":2500,"price":21.75,"orders":1},{"quantity":1875,"price":21.7,"orders":1}],"sell":[{"quantity":625,"price":22.45,"orders":1},{"quantity":1250,"price":22.5,"orders":2},{"quantity":1875,"price":22.6,"orders":1},{"quantity":625,"price":22.7,"orders":1},{"quantity":1875,"price":23.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|74429","symbol":"CHOLAFIN25APR1540CE","last_price":22.45,"volume":361250,"average_price":16.26,"oi":185625.0,"net_change":12.95,"total_buy_quantity":310625.0,"total_sell_quantity":114375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.3,"last_trade_time":"1744106366000","oi_day_high":185625.0,"oi_day_low":171250.0},"NSE_FO:TATACOMM25APR1600PE":{"ohlc":{"open":59.75,"high":76.8,"low":59.7,"close":70.3},"depth":{"buy":[{"quantity":250,"price":67.65,"orders":1},{"quantity":250,"price":67.5,"orders":1},{"quantity":250,"price":67.15,"orders":1},{"quantity":500,"price":63.7,"orders":1},{"quantity":1750,"price":63.65,"orders":2}],"sell":[{"quantity":250,"price":69.1,"orders":1},{"quantity":250,"price":69.15,"orders":1},{"quantity":500,"price":70.8,"orders":1},{"quantity":250,"price":70.85,"orders":1},{"quantity":500,"price":73.85,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|153932","symbol":"TATACOMM25APR1600PE","last_price":70.3,"volume":19000,"average_price":66.45,"oi":78250.0,"net_change":-12.1,"total_buy_quantity":19000.0,"total_sell_quantity":33250.0,"lower_circuit_limit":27.4,"upper_circuit_limit":137.4,"last_trade_time":"1744106092000","oi_day_high":79750.0,"oi_day_low":77250.0},"NSE_FO:GRASIM25APR2620PE":{"ohlc":{"open":105.0,"high":105.0,"low":65.2,"close":68.55},"depth":{"buy":[{"quantity":250,"price":67.7,"orders":1},{"quantity":500,"price":67.65,"orders":2},{"quantity":250,"price":67.55,"orders":1},{"quantity":250,"price":67.35,"orders":1},{"quantity":250,"price":67.15,"orders":1}],"sell":[{"quantity":250,"price":69.65,"orders":1},{"quantity":250,"price":69.7,"orders":1},{"quantity":250,"price":69.95,"orders":1},{"quantity":250,"price":71.05,"orders":1},{"quantity":250,"price":71.4,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|84770","symbol":"GRASIM25APR2620PE","last_price":68.55,"volume":152500,"average_price":74.63,"oi":52000.0,"net_change":-57.65,"total_buy_quantity":7250.0,"total_sell_quantity":13500.0,"lower_circuit_limit":2.95,"upper_circuit_limit":206.95,"last_trade_time":"1744106381000","oi_day_high":56750.0,"oi_day_low":48000.0},"NSE_FO:HAVELLS25APR1520CE":{"ohlc":{"open":28.4,"high":30.1,"low":17.0,"close":20.2},"depth":{"buy":[{"quantity":500,"price":20.25,"orders":1},{"quantity":500,"price":20.2,"orders":1},{"quantity":500,"price":19.8,"orders":1},{"quantity":500,"price":18.5,"orders":1},{"quantity":500,"price":17.5,"orders":1}],"sell":[{"quantity":500,"price":20.55,"orders":1},{"quantity":500,"price":22.0,"orders":1},{"quantity":500,"price":22.5,"orders":1},{"quantity":500,"price":23.95,"orders":1},{"quantity":1000,"price":24.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|111062","symbol":"HAVELLS25APR1520CE","last_price":20.2,"volume":177000,"average_price":20.21,"oi":166000.0,"net_change":-3.05,"total_buy_quantity":144500.0,"total_sell_quantity":121000.0,"lower_circuit_limit":1.95,"upper_circuit_limit":44.55,"last_trade_time":"1744106377000","oi_day_high":167000.0,"oi_day_low":159500.0},"NSE_FO:TRENT25APR5400PE":{"ohlc":{"open":645.5,"high":737.6,"low":645.5,"close":676.1},"depth":{"buy":[{"quantity":300,"price":658.45,"orders":3},{"quantity":200,"price":658.4,"orders":2},{"quantity":200,"price":658.35,"orders":2},{"quantity":400,"price":658.3,"orders":1},{"quantity":100,"price":658.05,"orders":1}],"sell":[{"quantity":400,"price":702.05,"orders":2},{"quantity":200,"price":702.1,"orders":2},{"quantity":200,"price":702.2,"orders":2},{"quantity":100,"price":702.3,"orders":1},{"quantity":100,"price":702.4,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|155616","symbol":"TRENT25APR5400PE","last_price":676.1,"volume":3300,"average_price":683.25,"oi":120100.0,"net_change":-31.7,"total_buy_quantity":6800.0,"total_sell_quantity":6600.0,"lower_circuit_limit":234.8,"upper_circuit_limit":1029.55,"last_trade_time":"1744104369000","oi_day_high":120100.0,"oi_day_low":119500.0},"NSE_FO:ADANIENT25APR2360CE":{"ohlc":{"open":57.6,"high":58.85,"low":34.0,"close":49.0},"depth":{"buy":[{"quantity":600,"price":48.95,"orders":2},{"quantity":600,"price":48.8,"orders":2},{"quantity":300,"price":48.1,"orders":1},{"quantity":300,"price":48.05,"orders":1},{"quantity":300,"price":47.7,"orders":1}],"sell":[{"quantity":600,"price":49.45,"orders":2},{"quantity":300,"price":49.5,"orders":1},{"quantity":300,"price":50.0,"orders":1},{"quantity":300,"price":50.25,"orders":1},{"quantity":300,"price":50.3,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|85817","symbol":"ADANIENT25APR2360CE","last_price":49.0,"volume":266400,"average_price":45.43,"oi":237300.0,"net_change":5.85,"total_buy_quantity":98400.0,"total_sell_quantity":23100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":190.55,"last_trade_time":"1744106356000","oi_day_high":245700.0,"oi_day_low":219900.0},"NSE_FO:JSWENERGY25APR550PE":{"ohlc":{"open":60.0,"high":60.0,"low":60.0,"close":60.0},"depth":{"buy":[{"quantity":750,"price":59.35,"orders":1},{"quantity":5250,"price":59.2,"orders":2},{"quantity":3750,"price":58.75,"orders":1},{"quantity":37500,"price":49.8,"orders":1},{"quantity":2250,"price":37.25,"orders":1}],"sell":[{"quantity":750,"price":61.45,"orders":1},{"quantity":750,"price":61.5,"orders":1},{"quantity":750,"price":61.55,"orders":1},{"quantity":750,"price":61.65,"orders":1},{"quantity":750,"price":62.85,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|98519","symbol":"JSWENERGY25APR550PE","last_price":60.0,"volume":1500,"average_price":60.0,"oi":190500.0,"net_change":-4.95,"total_buy_quantity":56250.0,"total_sell_quantity":61500.0,"lower_circuit_limit":30.6,"upper_circuit_limit":99.3,"last_trade_time":"1744091565000","oi_day_high":191250.0,"oi_day_low":190500.0},"NSE_FO:YESBANK25APR17CE":{"ohlc":{"open":0.7,"high":0.9,"low":0.55,"close":0.85},"depth":{"buy":[{"quantity":260000,"price":0.85,"orders":5},{"quantity":1274000,"price":0.8,"orders":16},{"quantity":858000,"price":0.75,"orders":16},{"quantity":780000,"price":0.7,"orders":13},{"quantity":1040000,"price":0.65,"orders":6}],"sell":[{"quantity":1066000,"price":0.9,"orders":22},{"quantity":1378000,"price":0.95,"orders":19},{"quantity":442000,"price":1.0,"orders":9},{"quantity":390000,"price":1.05,"orders":6},{"quantity":104000,"price":1.1,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|140453","symbol":"YESBANK25APR17CE","last_price":0.85,"volume":43082000,"average_price":0.74,"oi":2.4596E7,"net_change":0.25,"total_buy_quantity":2.4674E7,"total_sell_quantity":4758000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1744106360000","oi_day_high":2.7196E7,"oi_day_low":2.4596E7},"NSE_FO:BHARTIARTL25APR1720PE":{"ohlc":{"open":47.3,"high":47.3,"low":23.8,"close":28.65},"depth":{"buy":[{"quantity":950,"price":28.3,"orders":2},{"quantity":950,"price":28.25,"orders":2},{"quantity":1425,"price":28.2,"orders":2},{"quantity":1900,"price":28.15,"orders":4},{"quantity":475,"price":28.05,"orders":1}],"sell":[{"quantity":950,"price":28.5,"orders":2},{"quantity":475,"price":28.55,"orders":1},{"quantity":475,"price":28.6,"orders":1},{"quantity":1425,"price":28.65,"orders":3},{"quantity":475,"price":28.7,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|95656","symbol":"BHARTIARTL25APR1720PE","last_price":28.65,"volume":3172525,"average_price":30.27,"oi":665475.0,"net_change":-22.65,"total_buy_quantity":167200.0,"total_sell_quantity":124925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.45,"last_trade_time":"1744106318000","oi_day_high":708700.0,"oi_day_low":410400.0},"NSE_FO:MGL25APR1360PE":{"ohlc":{"open":63.1,"high":88.0,"low":63.1,"close":72.45},"depth":{"buy":[{"quantity":400,"price":71.9,"orders":1},{"quantity":400,"price":71.75,"orders":1},{"quantity":400,"price":71.7,"orders":1},{"quantity":800,"price":70.9,"orders":1},{"quantity":1200,"price":70.25,"orders":2}],"sell":[{"quantity":400,"price":72.9,"orders":1},{"quantity":400,"price":73.8,"orders":1},{"quantity":400,"price":74.05,"orders":1},{"quantity":400,"price":74.1,"orders":1},{"quantity":400,"price":74.5,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|132482","symbol":"MGL25APR1360PE","last_price":72.45,"volume":78000,"average_price":74.13,"oi":78000.0,"net_change":-11.15,"total_buy_quantity":33600.0,"total_sell_quantity":48400.0,"lower_circuit_limit":23.5,"upper_circuit_limit":143.7,"last_trade_time":"1744106360000","oi_day_high":96400.0,"oi_day_low":78000.0},"NSE_FO:TATAPOWER25APR385CE":{"ohlc":{"open":5.2,"high":5.9,"low":3.25,"close":3.9},"depth":{"buy":[{"quantity":10800,"price":3.85,"orders":7},{"quantity":12150,"price":3.8,"orders":8},{"quantity":12150,"price":3.75,"orders":7},{"quantity":10800,"price":3.7,"orders":7},{"quantity":6750,"price":3.65,"orders":4}],"sell":[{"quantity":9450,"price":3.95,"orders":6},{"quantity":17550,"price":4.0,"orders":9},{"quantity":13500,"price":4.05,"orders":6},{"quantity":13500,"price":4.1,"orders":5},{"quantity":12150,"price":4.15,"orders":5}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|128490","symbol":"TATAPOWER25APR385CE","last_price":3.9,"volume":1243350,"average_price":3.95,"oi":1428300.0,"net_change":-0.2,"total_buy_quantity":730350.0,"total_sell_quantity":542700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1744106363000","oi_day_high":1487700.0,"oi_day_low":1401300.0},"NSE_FO:PHOENIXLTD25APR1650CE":{"ohlc":{"open":37.0,"high":40.8,"low":30.85,"close":30.9},"depth":{"buy":[{"quantity":700,"price":29.8,"orders":2},{"quantity":350,"price":29.5,"orders":1},{"quantity":350,"price":29.25,"orders":1},{"quantity":350,"price":28.7,"orders":1},{"quantity":350,"price":28.65,"orders":1}],"sell":[{"quantity":350,"price":30.95,"orders":1},{"quantity":350,"price":31.0,"orders":1},{"quantity":700,"price":31.15,"orders":2},{"quantity":350,"price":31.45,"orders":1},{"quantity":350,"price":31.7,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|115067","symbol":"PHOENIXLTD25APR1650CE","last_price":30.9,"volume":211400,"average_price":34.32,"oi":31850.0,"net_change":-2.1,"total_buy_quantity":61600.0,"total_sell_quantity":38850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.35,"last_trade_time":"1744106339000","oi_day_high":42350.0,"oi_day_low":31850.0},"NSE_FO:SBIN25APR770PE":{"ohlc":{"open":25.0,"high":25.0,"low":15.25,"close":17.3},"depth":{"buy":[{"quantity":1500,"price":17.25,"orders":2},{"quantity":1500,"price":17.15,"orders":2},{"quantity":2250,"price":17.1,"orders":3},{"quantity":2250,"price":17.05,"orders":3},{"quantity":3000,"price":17.0,"orders":3}],"sell":[{"quantity":1500,"price":17.35,"orders":2},{"quantity":3750,"price":17.4,"orders":5},{"quantity":3000,"price":17.45,"orders":4},{"quantity":4500,"price":17.5,"orders":6},{"quantity":5250,"price":17.55,"orders":6}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|121730","symbol":"SBIN25APR770PE","last_price":17.3,"volume":6959250,"average_price":17.93,"oi":1627500.0,"net_change":-14.85,"total_buy_quantity":150000.0,"total_sell_quantity":191250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.55,"last_trade_time":"1744106398000","oi_day_high":1914750.0,"oi_day_low":1619250.0},"NSE_FO:APLAPOLLO25APR1540CE":{"ohlc":{"open":22.85,"high":31.6,"low":18.1,"close":29.65},"depth":{"buy":[{"quantity":350,"price":29.9,"orders":1},{"quantity":350,"price":29.7,"orders":1},{"quantity":350,"price":29.3,"orders":1},{"quantity":350,"price":29.25,"orders":1},{"quantity":17500,"price":21.9,"orders":1}],"sell":[{"quantity":350,"price":33.55,"orders":1},{"quantity":350,"price":33.6,"orders":1},{"quantity":350,"price":33.95,"orders":1},{"quantity":350,"price":34.35,"orders":1},{"quantity":350,"price":34.4,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|66175","symbol":"APLAPOLLO25APR1540CE","last_price":29.65,"volume":20300,"average_price":24.33,"oi":48300.0,"net_change":7.9,"total_buy_quantity":99050.0,"total_sell_quantity":24150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.7,"last_trade_time":"1744106167000","oi_day_high":48650.0,"oi_day_low":45850.0},"NSE_FO:AUBANK25APR550CE":{"ohlc":{"open":20.75,"high":20.75,"low":15.0,"close":16.35},"depth":{"buy":[{"quantity":1000,"price":16.2,"orders":1},{"quantity":1000,"price":16.15,"orders":1},{"quantity":1000,"price":16.1,"orders":1},{"quantity":1000,"price":16.05,"orders":1},{"quantity":2000,"price":15.95,"orders":2}],"sell":[{"quantity":1000,"price":16.4,"orders":1},{"quantity":2000,"price":16.45,"orders":1},{"quantity":1000,"price":16.55,"orders":1},{"quantity":2000,"price":16.6,"orders":2},{"quantity":2000,"price":16.65,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|91216","symbol":"AUBANK25APR550CE","last_price":16.35,"volume":1428000,"average_price":16.84,"oi":978000.0,"net_change":-1.5,"total_buy_quantity":268000.0,"total_sell_quantity":219000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1744106369000","oi_day_high":998000.0,"oi_day_low":835000.0},"NSE_FO:RAMCOCEM25APR880PE":{"ohlc":{"open":8.05,"high":9.0,"low":6.7,"close":7.25},"depth":{"buy":[{"quantity":850,"price":7.25,"orders":1},{"quantity":850,"price":7.2,"orders":1},{"quantity":850,"price":7.15,"orders":1},{"quantity":1700,"price":7.1,"orders":2},{"quantity":850,"price":7.05,"orders":1}],"sell":[{"quantity":850,"price":7.45,"orders":1},{"quantity":850,"price":7.5,"orders":1},{"quantity":850,"price":7.6,"orders":1},{"quantity":850,"price":7.65,"orders":1},{"quantity":850,"price":7.7,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|140732","symbol":"RAMCOCEM25APR880PE","last_price":7.25,"volume":203150,"average_price":7.64,"oi":102850.0,"net_change":-5.75,"total_buy_quantity":250750.0,"total_sell_quantity":124100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1744106229000","oi_day_high":103700.0,"oi_day_low":73100.0},"NSE_FO:NESTLEIND25APR2240PE":{"ohlc":{"open":46.3,"high":55.5,"low":33.25,"close":33.25},"depth":{"buy":[{"quantity":600,"price":32.35,"orders":3},{"quantity":200,"price":32.3,"orders":1},{"quantity":200,"price":31.4,"orders":1},{"quantity":600,"price":31.35,"orders":1},{"quantity":200,"price":29.4,"orders":1}],"sell":[{"quantity":200,"price":32.75,"orders":1},{"quantity":200,"price":33.35,"orders":1},{"quantity":200,"price":33.4,"orders":1},{"quantity":200,"price":34.3,"orders":1},{"quantity":600,"price":34.35,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|134861","symbol":"NESTLEIND25APR2240PE","last_price":33.25,"volume":168600,"average_price":44.69,"oi":80400.0,"net_change":-16.4,"total_buy_quantity":27600.0,"total_sell_quantity":39200.0,"lower_circuit_limit":14.7,"upper_circuit_limit":84.6,"last_trade_time":"1744106317000","oi_day_high":85200.0,"oi_day_low":71400.0},"NSE_FO:GAIL25APR182.5PE":{"ohlc":{"open":10.6,"high":14.8,"low":10.4,"close":12.45},"depth":{"buy":[{"quantity":2350,"price":12.0,"orders":1},{"quantity":2350,"price":11.95,"orders":1},{"quantity":21150,"price":7.85,"orders":1},{"quantity":141000,"price":6.95,"orders":1},{"quantity":47000,"price":0.05,"orders":1}],"sell":[{"quantity":18800,"price":14.55,"orders":2},{"quantity":141000,"price":14.6,"orders":1},{"quantity":21150,"price":18.65,"orders":1},{"quantity":9400,"price":19.75,"orders":1},{"quantity":2350,"price":30.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|82758","symbol":"GAIL25APR182.5PE","last_price":12.45,"volume":131600,"average_price":12.06,"oi":571050.0,"net_change":-3.1,"total_buy_quantity":213850.0,"total_sell_quantity":192700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1744105583000","oi_day_high":639200.0,"oi_day_low":571050.0},"NSE_FO:TECHM25APR1420CE":{"ohlc":{"open":12.25,"high":14.45,"low":8.0,"close":11.3},"depth":{"buy":[{"quantity":1200,"price":10.85,"orders":2},{"quantity":600,"price":10.75,"orders":1},{"quantity":1800,"price":10.5,"orders":1},{"quantity":18000,"price":9.55,"orders":1},{"quantity":1800,"price":8.4,"orders":1}],"sell":[{"quantity":600,"price":11.15,"orders":1},{"quantity":600,"price":11.2,"orders":1},{"quantity":3000,"price":11.4,"orders":1},{"quantity":600,"price":11.45,"orders":1},{"quantity":3000,"price":11.5,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|132074","symbol":"TECHM25APR1420CE","last_price":11.3,"volume":409800,"average_price":10.99,"oi":266400.0,"net_change":1.1,"total_buy_quantity":323400.0,"total_sell_quantity":129000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.3,"last_trade_time":"1744105920000","oi_day_high":310200.0,"oi_day_low":265800.0},"NSE_FO:COLPAL25APR2400PE":{"ohlc":{"open":58.2,"high":62.3,"low":37.5,"close":43.3},"depth":{"buy":[{"quantity":175,"price":42.15,"orders":1},{"quantity":350,"price":42.1,"orders":2},{"quantity":350,"price":42.05,"orders":1},{"quantity":175,"price":42.0,"orders":1},{"quantity":350,"price":41.25,"orders":1}],"sell":[{"quantity":175,"price":45.95,"orders":1},{"quantity":175,"price":46.0,"orders":1},{"quantity":350,"price":47.05,"orders":1},{"quantity":350,"price":48.9,"orders":1},{"quantity":175,"price":48.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|100774","symbol":"COLPAL25APR2400PE","last_price":43.3,"volume":109375,"average_price":48.26,"oi":85575.0,"net_change":-31.5,"total_buy_quantity":18550.0,"total_sell_quantity":36050.0,"lower_circuit_limit":21.05,"upper_circuit_limit":128.55,"last_trade_time":"1744106361000","oi_day_high":92575.0,"oi_day_low":84875.0},"NSE_FO:ASHOKLEY25APR207.5CE":{"ohlc":{"open":5.1,"high":5.15,"low":3.2,"close":4.35},"depth":{"buy":[{"quantity":5000,"price":4.25,"orders":2},{"quantity":10000,"price":4.2,"orders":4},{"quantity":15000,"price":4.15,"orders":4},{"quantity":15000,"price":4.1,"orders":4},{"quantity":7500,"price":4.05,"orders":3}],"sell":[{"quantity":2500,"price":4.3,"orders":1},{"quantity":10000,"price":4.35,"orders":4},{"quantity":5000,"price":4.4,"orders":2},{"quantity":5000,"price":4.45,"orders":2},{"quantity":2500,"price":4.5,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|67144","symbol":"ASHOKLEY25APR207.5CE","last_price":4.35,"volume":610000,"average_price":4.13,"oi":817500.0,"net_change":0.7,"total_buy_quantity":790000.0,"total_sell_quantity":507500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1744106257000","oi_day_high":870000.0,"oi_day_low":812500.0},"NSE_FO:ITC25APR410PE":{"ohlc":{"open":7.85,"high":8.8,"low":4.2,"close":4.85},"depth":{"buy":[{"quantity":3200,"price":4.8,"orders":2},{"quantity":14400,"price":4.75,"orders":9},{"quantity":12800,"price":4.7,"orders":8},{"quantity":11200,"price":4.65,"orders":6},{"quantity":24000,"price":4.6,"orders":7}],"sell":[{"quantity":1600,"price":4.85,"orders":1},{"quantity":8000,"price":4.9,"orders":5},{"quantity":25600,"price":4.95,"orders":11},{"quantity":19200,"price":5.0,"orders":8},{"quantity":12800,"price":5.05,"orders":8}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|123805","symbol":"ITC25APR410PE","last_price":4.85,"volume":9174400,"average_price":5.78,"oi":2120000.0,"net_change":-5.0,"total_buy_quantity":555200.0,"total_sell_quantity":537600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1744106399000","oi_day_high":2524800.0,"oi_day_low":2017600.0},"NSE_FO:POONAWALLA25APR340PE":{"ohlc":{"open":9.85,"high":12.5,"low":8.6,"close":8.7},"depth":{"buy":[{"quantity":2900,"price":8.5,"orders":2},{"quantity":2900,"price":8.45,"orders":1},{"quantity":5800,"price":8.3,"orders":1},{"quantity":1450,"price":8.2,"orders":1},{"quantity":2900,"price":8.15,"orders":1}],"sell":[{"quantity":2900,"price":8.75,"orders":2},{"quantity":1450,"price":8.85,"orders":1},{"quantity":4350,"price":9.25,"orders":1},{"quantity":4350,"price":10.2,"orders":1},{"quantity":29000,"price":10.25,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|140048","symbol":"POONAWALLA25APR340PE","last_price":8.7,"volume":169650,"average_price":10.05,"oi":271150.0,"net_change":-5.45,"total_buy_quantity":343650.0,"total_sell_quantity":271150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.15,"last_trade_time":"1744106011000","oi_day_high":288550.0,"oi_day_low":258100.0},"NSE_FO:TORNTPOWER25APR1500CE":{"ohlc":{"open":66.05,"high":75.1,"low":49.6,"close":58.25},"depth":{"buy":[{"quantity":375,"price":55.2,"orders":1},{"quantity":750,"price":55.15,"orders":1},{"quantity":4500,"price":55.05,"orders":1},{"quantity":1125,"price":53.9,"orders":1},{"quantity":1500,"price":52.85,"orders":1}],"sell":[{"quantity":375,"price":62.2,"orders":1},{"quantity":750,"price":62.45,"orders":1},{"quantity":375,"price":63.8,"orders":1},{"quantity":375,"price":63.85,"orders":1},{"quantity":375,"price":64.9,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|134963","symbol":"TORNTPOWER25APR1500CE","last_price":58.25,"volume":40875,"average_price":60.16,"oi":49125.0,"net_change":-7.8,"total_buy_quantity":22875.0,"total_sell_quantity":28500.0,"lower_circuit_limit":3.95,"upper_circuit_limit":128.15,"last_trade_time":"1744105341000","oi_day_high":49875.0,"oi_day_low":40500.0},"NSE_FO:MAXHEALTH25APR1120PE":{"ohlc":{"open":42.4,"high":67.4,"low":40.1,"close":66.75},"depth":{"buy":[{"quantity":525,"price":63.4,"orders":1},{"quantity":525,"price":63.35,"orders":1},{"quantity":525,"price":63.15,"orders":1},{"quantity":1575,"price":61.85,"orders":1},{"quantity":4200,"price":56.95,"orders":1}],"sell":[{"quantity":1575,"price":68.3,"orders":3},{"quantity":525,"price":68.35,"orders":1},{"quantity":1575,"price":70.7,"orders":1},{"quantity":2625,"price":73.7,"orders":1},{"quantity":4200,"price":74.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|131822","symbol":"MAXHEALTH25APR1120PE","last_price":66.75,"volume":31500,"average_price":57.44,"oi":144375.0,"net_change":3.85,"total_buy_quantity":12075.0,"total_sell_quantity":37800.0,"lower_circuit_limit":13.9,"upper_circuit_limit":111.9,"last_trade_time":"1744105980000","oi_day_high":147525.0,"oi_day_low":144375.0},"NSE_FO:ATGL25APR620PE":{"ohlc":{"open":47.65,"high":50.9,"low":45.15,"close":47.5},"depth":{"buy":[{"quantity":775,"price":43.25,"orders":1},{"quantity":775,"price":43.2,"orders":1},{"quantity":775,"price":43.05,"orders":1},{"quantity":1550,"price":43.0,"orders":1},{"quantity":3875,"price":42.95,"orders":1}],"sell":[{"quantity":1550,"price":46.6,"orders":2},{"quantity":1550,"price":46.65,"orders":2},{"quantity":775,"price":46.75,"orders":1},{"quantity":775,"price":46.85,"orders":1},{"quantity":775,"price":47.65,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|90742","symbol":"ATGL25APR620PE","last_price":47.5,"volume":10075,"average_price":47.89,"oi":34100.0,"net_change":3.7,"total_buy_quantity":40300.0,"total_sell_quantity":83700.0,"lower_circuit_limit":22.4,"upper_circuit_limit":99.7,"last_trade_time":"1744105528000","oi_day_high":37975.0,"oi_day_low":34100.0},"NSE_FO:PIDILITIND25APR2860PE":{"ohlc":{"open":60.9,"high":69.1,"low":35.45,"close":39.15},"depth":{"buy":[{"quantity":250,"price":33.45,"orders":1},{"quantity":7500,"price":33.4,"orders":1},{"quantity":1250,"price":27.75,"orders":1},{"quantity":2500,"price":27.25,"orders":1},{"quantity":1750,"price":26.95,"orders":2}],"sell":[{"quantity":250,"price":39.5,"orders":1},{"quantity":5000,"price":46.55,"orders":1},{"quantity":1750,"price":47.55,"orders":2},{"quantity":10000,"price":50.5,"orders":1},{"quantity":2500,"price":51.6,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|115543","symbol":"PIDILITIND25APR2860PE","last_price":39.15,"volume":31250,"average_price":50.33,"oi":22250.0,"net_change":-38.85,"total_buy_quantity":38000.0,"total_sell_quantity":27750.0,"lower_circuit_limit":2.3,"upper_circuit_limit":132.55,"last_trade_time":"1744106020000","oi_day_high":25000.0,"oi_day_low":21000.0},"NSE_FO:TATACONSUM25APR970CE":{"ohlc":{"open":87.0,"high":92.25,"low":87.0,"close":92.25},"depth":{"buy":[{"quantity":2736,"price":103.05,"orders":1},{"quantity":456,"price":103.0,"orders":1},{"quantity":912,"price":102.95,"orders":2},{"quantity":456,"price":102.0,"orders":1},{"quantity":4560,"price":99.75,"orders":1}],"sell":[{"quantity":456,"price":109.35,"orders":1},{"quantity":3192,"price":109.4,"orders":2},{"quantity":2280,"price":111.2,"orders":1},{"quantity":4560,"price":112.3,"orders":1},{"quantity":4560,"price":113.35,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|127173","symbol":"TATACONSUM25APR970CE","last_price":92.25,"volume":1368,"average_price":90.41,"oi":56088.0,"net_change":10.85,"total_buy_quantity":44232.0,"total_sell_quantity":16872.0,"lower_circuit_limit":39.4,"upper_circuit_limit":128.6,"last_trade_time":"1744095518000","oi_day_high":56544.0,"oi_day_low":56088.0},"NSE_FO:SUNPHARMA25APR1740CE":{"ohlc":{"open":15.0,"high":21.45,"low":13.25,"close":17.3},"depth":{"buy":[{"quantity":700,"price":17.25,"orders":2},{"quantity":350,"price":17.2,"orders":1},{"quantity":1050,"price":17.15,"orders":1},{"quantity":700,"price":17.1,"orders":2},{"quantity":1050,"price":16.6,"orders":1}],"sell":[{"quantity":1050,"price":17.75,"orders":2},{"quantity":700,"price":17.8,"orders":2},{"quantity":2100,"price":17.85,"orders":4},{"quantity":700,"price":17.9,"orders":2},{"quantity":1400,"price":17.95,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|125392","symbol":"SUNPHARMA25APR1740CE","last_price":17.3,"volume":893900,"average_price":16.7,"oi":1104950.0,"net_change":1.3,"total_buy_quantity":300650.0,"total_sell_quantity":56000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1744106373000","oi_day_high":1117200.0,"oi_day_low":1019550.0},"NSE_FO:VBL25APR540PE":{"ohlc":{"open":25.0,"high":25.0,"low":18.45,"close":18.75},"depth":{"buy":[{"quantity":875,"price":17.15,"orders":1},{"quantity":875,"price":17.1,"orders":1},{"quantity":875,"price":17.0,"orders":1},{"quantity":6125,"price":16.95,"orders":2},{"quantity":875,"price":16.55,"orders":1}],"sell":[{"quantity":875,"price":18.95,"orders":1},{"quantity":875,"price":19.1,"orders":1},{"quantity":875,"price":19.15,"orders":1},{"quantity":875,"price":19.25,"orders":1},{"quantity":875,"price":19.35,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|156474","symbol":"VBL25APR540PE","last_price":18.75,"volume":255500,"average_price":21.21,"oi":217000.0,"net_change":-15.2,"total_buy_quantity":95375.0,"total_sell_quantity":154000.0,"lower_circuit_limit":11.55,"upper_circuit_limit":56.35,"last_trade_time":"1744106376000","oi_day_high":245875.0,"oi_day_low":208250.0},"NSE_FO:CROMPTON25APR355PE":{"ohlc":{"open":22.1,"high":25.6,"low":22.0,"close":22.2},"depth":{"buy":[{"quantity":12600,"price":23.1,"orders":2},{"quantity":1800,"price":23.05,"orders":1},{"quantity":12600,"price":22.85,"orders":2},{"quantity":9000,"price":22.5,"orders":1},{"quantity":18000,"price":22.35,"orders":1}],"sell":[{"quantity":1800,"price":24.9,"orders":1},{"quantity":1800,"price":24.95,"orders":1},{"quantity":1800,"price":25.05,"orders":1},{"quantity":5400,"price":25.95,"orders":1},{"quantity":18000,"price":26.6,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|76817","symbol":"CROMPTON25APR355PE","last_price":22.2,"volume":30600,"average_price":23.58,"oi":113400.0,"net_change":-5.45,"total_buy_quantity":149400.0,"total_sell_quantity":140400.0,"lower_circuit_limit":4.3,"upper_circuit_limit":47.65,"last_trade_time":"1744090770000","oi_day_high":115200.0,"oi_day_low":109800.0},"NSE_FO:BPCL25APR275CE":{"ohlc":{"open":13.5,"high":17.6,"low":10.3,"close":16.65},"depth":{"buy":[{"quantity":7200,"price":16.55,"orders":4},{"quantity":3600,"price":16.5,"orders":2},{"quantity":1800,"price":16.45,"orders":1},{"quantity":5400,"price":16.4,"orders":3},{"quantity":5400,"price":15.75,"orders":1}],"sell":[{"quantity":3600,"price":16.7,"orders":2},{"quantity":3600,"price":16.8,"orders":2},{"quantity":3600,"price":16.85,"orders":2},{"quantity":1800,"price":16.9,"orders":1},{"quantity":5400,"price":16.95,"orders":2}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|71846","symbol":"BPCL25APR275CE","last_price":16.65,"volume":3063600,"average_price":13.75,"oi":959400.0,"net_change":4.8,"total_buy_quantity":277200.0,"total_sell_quantity":228600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1744106385000","oi_day_high":1058400.0,"oi_day_low":937800.0},"NSE_FO:VEDL25APR470CE":{"ohlc":{"open":1.5,"high":1.5,"low":0.7,"close":0.8},"depth":{"buy":[{"quantity":10350,"price":0.8,"orders":3},{"quantity":29900,"price":0.75,"orders":12},{"quantity":20700,"price":0.7,"orders":8},{"quantity":41400,"price":0.65,"orders":5},{"quantity":34500,"price":0.6,"orders":4}],"sell":[{"quantity":18400,"price":0.9,"orders":9},{"quantity":16100,"price":0.95,"orders":5},{"quantity":8050,"price":1.0,"orders":4},{"quantity":5750,"price":1.05,"orders":2},{"quantity":3450,"price":1.1,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|139727","symbol":"VEDL25APR470CE","last_price":0.8,"volume":1132750,"average_price":0.83,"oi":4315950.0,"net_change":-0.2,"total_buy_quantity":884350.0,"total_sell_quantity":451950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1744106371000","oi_day_high":4332050.0,"oi_day_low":4219350.0},"NSE_FO:KEI25APR2900CE":{"ohlc":{"open":33.15,"high":33.15,"low":17.4,"close":23.4},"depth":{"buy":[{"quantity":300,"price":22.7,"orders":2},{"quantity":300,"price":22.65,"orders":2},{"quantity":150,"price":22.6,"orders":1},{"quantity":300,"price":22.25,"orders":1},{"quantity":450,"price":21.9,"orders":1}],"sell":[{"quantity":150,"price":23.6,"orders":1},{"quantity":150,"price":23.7,"orders":1},{"quantity":150,"price":23.75,"orders":1},{"quantity":150,"price":23.8,"orders":1},{"quantity":750,"price":23.9,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|99609","symbol":"KEI25APR2900CE","last_price":23.4,"volume":151800,"average_price":23.59,"oi":237300.0,"net_change":0.15,"total_buy_quantity":58950.0,"total_sell_quantity":59400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.3,"last_trade_time":"1744106351000","oi_day_high":242400.0,"oi_day_low":232200.0},"NSE_FO:IREDA25APR162.5CE":{"ohlc":{"open":3.4,"high":3.9,"low":2.55,"close":3.35},"depth":{"buy":[{"quantity":5800,"price":3.4,"orders":2},{"quantity":17400,"price":3.35,"orders":4},{"quantity":8700,"price":3.3,"orders":2},{"quantity":14500,"price":3.25,"orders":4},{"quantity":5800,"price":3.2,"orders":2}],"sell":[{"quantity":8700,"price":3.5,"orders":2},{"quantity":20300,"price":3.55,"orders":3},{"quantity":20300,"price":3.6,"orders":3},{"quantity":2900,"price":3.65,"orders":1},{"quantity":29000,"price":3.7,"orders":4}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|96307","symbol":"IREDA25APR162.5CE","last_price":3.35,"volume":580000,"average_price":3.35,"oi":394400.0,"net_change":0.6,"total_buy_quantity":788800.0,"total_sell_quantity":774300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1744106091000","oi_day_high":420500.0,"oi_day_low":313200.0},"NSE_FO:M&M25APR2750PE":{"ohlc":{"open":261.1,"high":298.9,"low":215.05,"close":229.35},"depth":{"buy":[{"quantity":175,"price":230.85,"orders":1},{"quantity":350,"price":230.05,"orders":1},{"quantity":175,"price":229.95,"orders":1},{"quantity":350,"price":228.05,"orders":1},{"quantity":350,"price":226.05,"orders":1}],"sell":[{"quantity":350,"price":235.4,"orders":2},{"quantity":350,"price":235.45,"orders":2},{"quantity":175,"price":235.5,"orders":1},{"quantity":175,"price":236.95,"orders":1},{"quantity":175,"price":237.2,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|103193","symbol":"M&M25APR2750PE","last_price":229.35,"volume":18900,"average_price":243.45,"oi":195300.0,"net_change":-42.5,"total_buy_quantity":14175.0,"total_sell_quantity":24150.0,"lower_circuit_limit":84.65,"upper_circuit_limit":399.25,"last_trade_time":"1744104653000","oi_day_high":196175.0,"oi_day_low":192500.0},"NSE_FO:OBEROIRLTY25APR1640PE":{"ohlc":{"open":134.2,"high":153.15,"low":132.05,"close":138.35},"depth":{"buy":[{"quantity":1400,"price":124.75,"orders":1},{"quantity":350,"price":124.7,"orders":1},{"quantity":350,"price":124.45,"orders":1},{"quantity":2450,"price":122.45,"orders":2},{"quantity":1750,"price":121.7,"orders":1}],"sell":[{"quantity":350,"price":132.2,"orders":1},{"quantity":350,"price":132.25,"orders":1},{"quantity":1050,"price":134.2,"orders":1},{"quantity":3500,"price":136.85,"orders":1},{"quantity":1750,"price":138.1,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|135933","symbol":"OBEROIRLTY25APR1640PE","last_price":138.35,"volume":10850,"average_price":138.88,"oi":32200.0,"net_change":-29.85,"total_buy_quantity":17500.0,"total_sell_quantity":30100.0,"lower_circuit_limit":83.9,"upper_circuit_limit":252.5,"last_trade_time":"1744101342000","oi_day_high":35700.0,"oi_day_low":31850.0},"NSE_FO:PAYTM25APR820CE":{"ohlc":{"open":35.05,"high":37.45,"low":26.5,"close":33.75},"depth":{"buy":[{"quantity":650,"price":33.2,"orders":1},{"quantity":2600,"price":33.15,"orders":3},{"quantity":1300,"price":33.1,"orders":1},{"quantity":1300,"price":33.05,"orders":1},{"quantity":1300,"price":32.5,"orders":1}],"sell":[{"quantity":650,"price":33.7,"orders":1},{"quantity":1300,"price":33.8,"orders":2},{"quantity":650,"price":33.85,"orders":1},{"quantity":1300,"price":33.9,"orders":2},{"quantity":1300,"price":34.1,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|113606","symbol":"PAYTM25APR820CE","last_price":33.75,"volume":1711450,"average_price":32.92,"oi":717600.0,"net_change":5.8,"total_buy_quantity":171600.0,"total_sell_quantity":133900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.95,"last_trade_time":"1744106396000","oi_day_high":822900.0,"oi_day_low":709800.0},"NSE_FO:IDFCFIRSTB25APR57CE":{"ohlc":{"open":2.75,"high":2.85,"low":1.95,"close":2.75},"depth":{"buy":[{"quantity":112500,"price":2.7,"orders":10},{"quantity":82500,"price":2.65,"orders":7},{"quantity":67500,"price":2.6,"orders":5},{"quantity":97500,"price":2.55,"orders":7},{"quantity":52500,"price":2.5,"orders":5}],"sell":[{"quantity":105000,"price":2.8,"orders":12},{"quantity":90000,"price":2.85,"orders":7},{"quantity":75000,"price":2.9,"orders":5},{"quantity":60000,"price":2.95,"orders":5},{"quantity":105000,"price":3.0,"orders":7}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|91654","symbol":"IDFCFIRSTB25APR57CE","last_price":2.75,"volume":19867500,"average_price":2.41,"oi":9135000.0,"net_change":0.55,"total_buy_quantity":1822500.0,"total_sell_quantity":1530000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1744106344000","oi_day_high":1.09725E7,"oi_day_low":9030000.0},"NSE_FO:CONCOR25APR700PE":{"ohlc":{"open":40.0,"high":48.15,"low":36.5,"close":36.5},"depth":{"buy":[{"quantity":1000,"price":36.1,"orders":1},{"quantity":1000,"price":35.95,"orders":1},{"quantity":2000,"price":31.8,"orders":1},{"quantity":8000,"price":31.75,"orders":1},{"quantity":2000,"price":31.05,"orders":1}],"sell":[{"quantity":2000,"price":36.85,"orders":2},{"quantity":1000,"price":37.45,"orders":1},{"quantity":2000,"price":39.85,"orders":1},{"quantity":1000,"price":39.9,"orders":1},{"quantity":2000,"price":40.7,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|101327","symbol":"CONCOR25APR700PE","last_price":36.5,"volume":66000,"average_price":41.23,"oi":554000.0,"net_change":-20.25,"total_buy_quantity":25000.0,"total_sell_quantity":62000.0,"lower_circuit_limit":23.8,"upper_circuit_limit":89.7,"last_trade_time":"1744106378000","oi_day_high":570000.0,"oi_day_low":554000.0},"NSE_FO:ICICIGI25APR1800PE":{"ohlc":{"open":69.05,"high":76.65,"low":56.95,"close":60.3},"depth":{"buy":[{"quantity":250,"price":58.5,"orders":1},{"quantity":250,"price":58.45,"orders":1},{"quantity":250,"price":57.45,"orders":1},{"quantity":250,"price":56.65,"orders":1},{"quantity":250,"price":53.75,"orders":1}],"sell":[{"quantity":250,"price":59.6,"orders":1},{"quantity":250,"price":59.65,"orders":1},{"quantity":500,"price":59.95,"orders":1},{"quantity":750,"price":60.45,"orders":1},{"quantity":250,"price":60.5,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|117309","symbol":"ICICIGI25APR1800PE","last_price":60.3,"volume":34500,"average_price":62.93,"oi":96750.0,"net_change":-25.6,"total_buy_quantity":12750.0,"total_sell_quantity":44000.0,"lower_circuit_limit":33.65,"upper_circuit_limit":138.15,"last_trade_time":"1744106376000","oi_day_high":104250.0,"oi_day_low":96750.0},"NSE_FO:INFY25APR1600PE":{"ohlc":{"open":167.55,"high":185.0,"low":151.3,"close":175.8},"depth":{"buy":[{"quantity":800,"price":172.55,"orders":1},{"quantity":1600,"price":172.5,"orders":1},{"quantity":400,"price":171.85,"orders":1},{"quantity":800,"price":171.05,"orders":1},{"quantity":1600,"price":170.5,"orders":1}],"sell":[{"quantity":400,"price":173.75,"orders":1},{"quantity":400,"price":173.8,"orders":1},{"quantity":800,"price":174.5,"orders":1},{"quantity":800,"price":174.55,"orders":1},{"quantity":800,"price":175.45,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|121238","symbol":"INFY25APR1600PE","last_price":175.8,"volume":64000,"average_price":166.97,"oi":538000.0,"net_change":-24.75,"total_buy_quantity":37600.0,"total_sell_quantity":41600.0,"lower_circuit_limit":89.2,"upper_circuit_limit":265.65,"last_trade_time":"1744106353000","oi_day_high":553200.0,"oi_day_low":537200.0},"NSE_FO:HINDCOPPER25APR225CE":{"ohlc":{"open":0.85,"high":0.9,"low":0.5,"close":0.75},"depth":{"buy":[{"quantity":2650,"price":0.55,"orders":1},{"quantity":5300,"price":0.45,"orders":2},{"quantity":2650,"price":0.4,"orders":1},{"quantity":10600,"price":0.35,"orders":1},{"quantity":42400,"price":0.3,"orders":3}],"sell":[{"quantity":2650,"price":0.8,"orders":1},{"quantity":2650,"price":0.85,"orders":1},{"quantity":21200,"price":1.0,"orders":1},{"quantity":2650,"price":1.2,"orders":1},{"quantity":2650,"price":1.85,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|88695","symbol":"HINDCOPPER25APR225CE","last_price":0.75,"volume":21200,"average_price":0.68,"oi":1229600.0,"net_change":-0.1,"total_buy_quantity":137800.0,"total_sell_quantity":92750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1744105896000","oi_day_high":1248150.0,"oi_day_low":1229600.0},"NSE_FO:PERSISTENT25APR5600CE":{"ohlc":{"open":43.0,"high":43.0,"low":15.15,"close":15.15},"depth":{"buy":[{"quantity":100,"price":15.1,"orders":1},{"quantity":100,"price":15.05,"orders":1},{"quantity":100,"price":14.85,"orders":1},{"quantity":100,"price":14.8,"orders":1},{"quantity":400,"price":14.75,"orders":1}],"sell":[{"quantity":100,"price":15.5,"orders":1},{"quantity":100,"price":15.55,"orders":1},{"quantity":100,"price":15.8,"orders":1},{"quantity":600,"price":15.85,"orders":1},{"quantity":200,"price":15.9,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|137549","symbol":"PERSISTENT25APR5600CE","last_price":15.15,"volume":90400,"average_price":20.62,"oi":129400.0,"net_change":-8.85,"total_buy_quantity":13500.0,"total_sell_quantity":38200.0,"lower_circuit_limit":4.0,"upper_circuit_limit":136.25,"last_trade_time":"1744106365000","oi_day_high":133900.0,"oi_day_low":127900.0},"NSE_FO:MARUTI25APR11700PE":{"ohlc":{"open":351.35,"high":477.75,"low":325.4,"close":355.6},"depth":{"buy":[{"quantity":50,"price":370.8,"orders":1},{"quantity":50,"price":368.1,"orders":1},{"quantity":100,"price":368.05,"orders":1},{"quantity":50,"price":364.2,"orders":1},{"quantity":50,"price":364.15,"orders":1}],"sell":[{"quantity":50,"price":374.85,"orders":1},{"quantity":50,"price":375.75,"orders":1},{"quantity":50,"price":375.8,"orders":1},{"quantity":100,"price":375.95,"orders":1},{"quantity":50,"price":381.95,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|104249","symbol":"MARUTI25APR11700PE","last_price":355.6,"volume":37850,"average_price":377.59,"oi":29400.0,"net_change":-145.55,"total_buy_quantity":2250.0,"total_sell_quantity":4350.0,"lower_circuit_limit":47.5,"upper_circuit_limit":820.95,"last_trade_time":"1744106314000","oi_day_high":29400.0,"oi_day_low":22000.0},"NSE_FO:KOTAKBANK25APR2120PE":{"ohlc":{"open":78.0,"high":89.2,"low":65.8,"close":77.25},"depth":{"buy":[{"quantity":400,"price":77.2,"orders":1},{"quantity":400,"price":77.15,"orders":1},{"quantity":400,"price":77.05,"orders":1},{"quantity":2000,"price":75.8,"orders":1},{"quantity":1200,"price":75.6,"orders":1}],"sell":[{"quantity":400,"price":78.1,"orders":1},{"quantity":400,"price":78.15,"orders":1},{"quantity":400,"price":78.4,"orders":1},{"quantity":400,"price":78.45,"orders":1},{"quantity":400,"price":79.9,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|127237","symbol":"KOTAKBANK25APR2120PE","last_price":77.25,"volume":56800,"average_price":75.47,"oi":204400.0,"net_change":-19.1,"total_buy_quantity":53200.0,"total_sell_quantity":27200.0,"lower_circuit_limit":1.15,"upper_circuit_limit":161.85,"last_trade_time":"1744106358000","oi_day_high":206000.0,"oi_day_low":191600.0},"NSE_FO:IRCTC25APR720CE":{"ohlc":{"open":20.0,"high":22.8,"low":15.25,"close":19.95},"depth":{"buy":[{"quantity":875,"price":19.75,"orders":1},{"quantity":875,"price":19.65,"orders":1},{"quantity":875,"price":19.6,"orders":1},{"quantity":875,"price":19.55,"orders":1},{"quantity":875,"price":19.5,"orders":1}],"sell":[{"quantity":875,"price":20.0,"orders":1},{"quantity":1750,"price":20.05,"orders":2},{"quantity":875,"price":20.1,"orders":1},{"quantity":875,"price":20.2,"orders":1},{"quantity":875,"price":20.25,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|122876","symbol":"IRCTC25APR720CE","last_price":19.95,"volume":1178625,"average_price":18.8,"oi":504875.0,"net_change":4.85,"total_buy_quantity":168875.0,"total_sell_quantity":169750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1744106393000","oi_day_high":548625.0,"oi_day_low":504000.0},"NSE_FO:PEL25APR1000PE":{"ohlc":{"open":60.25,"high":70.0,"low":54.85,"close":54.85},"depth":{"buy":[{"quantity":750,"price":53.15,"orders":1},{"quantity":1500,"price":53.1,"orders":1},{"quantity":750,"price":53.0,"orders":1},{"quantity":750,"price":52.4,"orders":1},{"quantity":750,"price":52.35,"orders":1}],"sell":[{"quantity":1500,"price":54.85,"orders":2},{"quantity":750,"price":55.3,"orders":1},{"quantity":750,"price":55.35,"orders":1},{"quantity":750,"price":58.4,"orders":1},{"quantity":2250,"price":58.45,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|137373","symbol":"PEL25APR1000PE","last_price":54.85,"volume":9750,"average_price":61.02,"oi":97500.0,"net_change":-11.65,"total_buy_quantity":57000.0,"total_sell_quantity":68250.0,"lower_circuit_limit":21.35,"upper_circuit_limit":111.65,"last_trade_time":"1744106307000","oi_day_high":99750.0,"oi_day_low":96750.0},"NSE_FO:TORNTPHARM25APR3250PE":{"ohlc":{"open":107.75,"high":122.6,"low":85.5,"close":90.6},"depth":{"buy":[{"quantity":250,"price":82.7,"orders":1},{"quantity":500,"price":82.55,"orders":1},{"quantity":250,"price":81.9,"orders":1},{"quantity":750,"price":80.15,"orders":1},{"quantity":750,"price":78.05,"orders":1}],"sell":[{"quantity":250,"price":84.9,"orders":1},{"quantity":500,"price":84.95,"orders":1},{"quantity":750,"price":90.05,"orders":1},{"quantity":250,"price":90.55,"orders":1},{"quantity":1000,"price":98.55,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|134253","symbol":"TORNTPHARM25APR3250PE","last_price":90.6,"volume":55000,"average_price":103.75,"oi":26250.0,"net_change":-23.15,"total_buy_quantity":30000.0,"total_sell_quantity":26500.0,"lower_circuit_limit":43.05,"upper_circuit_limit":184.45,"last_trade_time":"1744105797000","oi_day_high":35250.0,"oi_day_low":24500.0},"NSE_FO:INDUSTOWER25APR340PE":{"ohlc":{"open":4.8,"high":5.15,"low":2.55,"close":2.7},"depth":{"buy":[{"quantity":17000,"price":2.65,"orders":7},{"quantity":20400,"price":2.6,"orders":8},{"quantity":20400,"price":2.55,"orders":8},{"quantity":13600,"price":2.5,"orders":5},{"quantity":5100,"price":2.45,"orders":3}],"sell":[{"quantity":11900,"price":2.75,"orders":6},{"quantity":17000,"price":2.8,"orders":7},{"quantity":13600,"price":2.85,"orders":5},{"quantity":8500,"price":2.9,"orders":4},{"quantity":6800,"price":2.95,"orders":3}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|120886","symbol":"INDUSTOWER25APR340PE","last_price":2.7,"volume":1956700,"average_price":3.79,"oi":1275000.0,"net_change":-4.15,"total_buy_quantity":350200.0,"total_sell_quantity":527000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1744106386000","oi_day_high":1341300.0,"oi_day_low":1178100.0},"NSE_FO:HUDCO25APR200PE":{"ohlc":{"open":13.05,"high":13.05,"low":5.8,"close":5.8},"depth":{"buy":[{"quantity":7275,"price":5.8,"orders":3},{"quantity":12125,"price":5.75,"orders":4},{"quantity":2425,"price":5.7,"orders":1},{"quantity":12125,"price":5.65,"orders":2},{"quantity":2425,"price":5.6,"orders":1}],"sell":[{"quantity":12125,"price":5.9,"orders":5},{"quantity":7275,"price":5.95,"orders":3},{"quantity":16975,"price":6.0,"orders":5},{"quantity":4850,"price":6.05,"orders":2},{"quantity":2425,"price":6.1,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|116185","symbol":"HUDCO25APR200PE","last_price":5.8,"volume":2757225,"average_price":7.6,"oi":945750.0,"net_change":-7.25,"total_buy_quantity":392850.0,"total_sell_quantity":446200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1744106363000","oi_day_high":957875.0,"oi_day_low":584425.0},"NSE_FO:BHEL25APR215CE":{"ohlc":{"open":6.9,"high":8.9,"low":5.85,"close":6.8},"depth":{"buy":[{"quantity":26250,"price":6.75,"orders":10},{"quantity":18375,"price":6.7,"orders":5},{"quantity":5250,"price":6.65,"orders":2},{"quantity":10500,"price":6.6,"orders":2},{"quantity":23625,"price":6.55,"orders":5}],"sell":[{"quantity":15750,"price":6.9,"orders":6},{"quantity":5250,"price":6.95,"orders":2},{"quantity":10500,"price":7.0,"orders":3},{"quantity":2625,"price":7.05,"orders":1},{"quantity":7875,"price":7.1,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|71401","symbol":"BHEL25APR215CE","last_price":6.8,"volume":6347250,"average_price":6.93,"oi":2084250.0,"net_change":0.4,"total_buy_quantity":640500.0,"total_sell_quantity":656250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1744106340000","oi_day_high":2100000.0,"oi_day_low":1782375.0},"NSE_FO:DELHIVERY25APR255PE":{"ohlc":{"open":6.0,"high":17.65,"low":5.35,"close":15.05},"depth":{"buy":[{"quantity":3050,"price":14.7,"orders":2},{"quantity":1525,"price":14.65,"orders":1},{"quantity":1525,"price":14.6,"orders":1},{"quantity":1525,"price":14.5,"orders":1},{"quantity":1525,"price":14.4,"orders":1}],"sell":[{"quantity":1525,"price":14.9,"orders":1},{"quantity":1525,"price":14.95,"orders":1},{"quantity":3050,"price":15.0,"orders":2},{"quantity":3050,"price":15.05,"orders":2},{"quantity":1525,"price":15.15,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|78847","symbol":"DELHIVERY25APR255PE","last_price":15.05,"volume":3178100,"average_price":12.93,"oi":271450.0,"net_change":7.2,"total_buy_quantity":190625.0,"total_sell_quantity":256200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1744106335000","oi_day_high":454450.0,"oi_day_low":260775.0},"NSE_FO:ONGC25APR242.5PE":{"ohlc":{"open":22.0,"high":23.25,"low":17.1,"close":17.7},"depth":{"buy":[{"quantity":1925,"price":17.55,"orders":1},{"quantity":1925,"price":17.5,"orders":1},{"quantity":1925,"price":17.4,"orders":1},{"quantity":5775,"price":17.35,"orders":2},{"quantity":1925,"price":17.25,"orders":1}],"sell":[{"quantity":3850,"price":17.7,"orders":2},{"quantity":5775,"price":17.75,"orders":2},{"quantity":1925,"price":17.8,"orders":1},{"quantity":5775,"price":17.85,"orders":2},{"quantity":1925,"price":17.9,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|111450","symbol":"ONGC25APR242.5PE","last_price":17.7,"volume":63525,"average_price":20.04,"oi":375375.0,"net_change":-6.15,"total_buy_quantity":261800.0,"total_sell_quantity":257950.0,"lower_circuit_limit":3.85,"upper_circuit_limit":43.85,"last_trade_time":"1744106369000","oi_day_high":379225.0,"oi_day_low":371525.0},"NSE_FO:CHAMBLFERT25APR620PE":{"ohlc":{"open":20.0,"high":26.0,"low":16.1,"close":16.65},"depth":{"buy":[{"quantity":1900,"price":16.15,"orders":1},{"quantity":1900,"price":16.1,"orders":1},{"quantity":1900,"price":14.5,"orders":1},{"quantity":5700,"price":14.45,"orders":1},{"quantity":1900,"price":14.35,"orders":1}],"sell":[{"quantity":1900,"price":17.7,"orders":1},{"quantity":1900,"price":17.75,"orders":1},{"quantity":1900,"price":17.85,"orders":1},{"quantity":1900,"price":18.15,"orders":1},{"quantity":1900,"price":18.2,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|99326","symbol":"CHAMBLFERT25APR620PE","last_price":16.65,"volume":944300,"average_price":19.85,"oi":419900.0,"net_change":-10.85,"total_buy_quantity":178600.0,"total_sell_quantity":193800.0,"lower_circuit_limit":2.7,"upper_circuit_limit":52.3,"last_trade_time":"1744106382000","oi_day_high":448400.0,"oi_day_low":381900.0},"NSE_FO:MOTHERSON25APR132.5CE":{"ohlc":{"open":1.0,"high":1.0,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":35500,"price":0.65,"orders":3},{"quantity":53250,"price":0.6,"orders":6},{"quantity":21300,"price":0.55,"orders":3},{"quantity":10650,"price":0.5,"orders":2},{"quantity":14200,"price":0.45,"orders":3}],"sell":[{"quantity":39050,"price":0.75,"orders":5},{"quantity":28400,"price":0.8,"orders":3},{"quantity":17750,"price":0.85,"orders":3},{"quantity":10650,"price":0.95,"orders":1},{"quantity":3550,"price":1.0,"orders":1}]},"timestamp":"2025-04-08T15:45:57.71+05:30","instrument_token":"NSE_FO|105726","symbol":"MOTHERSON25APR132.5CE","last_price":0.65,"volume":1164400,"average_price":0.79,"oi":2048350.0,"net_change":-0.15,"total_buy_quantity":752600.0,"total_sell_quantity":756150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1744106251000","oi_day_high":2261350.0,"oi_day_low":1995100.0}}}