{"status":"success","data":{"NSE_FO:SBILIFE25APR1540PE":{"ohlc":{"open":69.1,"high":69.1,"low":64.35,"close":64.7},"depth":{"buy":[{"quantity":375,"price":66.55,"orders":1},{"quantity":375,"price":66.5,"orders":1},{"quantity":1125,"price":63.65,"orders":1},{"quantity":15000,"price":39.3,"orders":1},{"quantity":3375,"price":37.0,"orders":1}],"sell":[{"quantity":375,"price":68.1,"orders":1},{"quantity":375,"price":68.3,"orders":1},{"quantity":375,"price":68.65,"orders":1},{"quantity":375,"price":69.05,"orders":1},{"quantity":375,"price":69.1,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|121212","symbol":"SBILIFE25APR1540PE","last_price":64.7,"volume":9375,"average_price":65.37,"oi":136875.0,"net_change":3.1,"total_buy_quantity":20250.0,"total_sell_quantity":26625.0,"lower_circuit_limit":15.45,"upper_circuit_limit":107.75,"last_trade_time":"1744187921000","oi_day_high":138000.0,"oi_day_low":136500.0},"NSE_FO:SAIL25APR115CE":{"ohlc":{"open":1.3,"high":1.5,"low":1.05,"close":1.45},"depth":{"buy":[{"quantity":8000,"price":1.4,"orders":2},{"quantity":56000,"price":1.35,"orders":12},{"quantity":60000,"price":1.3,"orders":8},{"quantity":44000,"price":1.25,"orders":4},{"quantity":36000,"price":1.2,"orders":4}],"sell":[{"quantity":40000,"price":1.45,"orders":7},{"quantity":56000,"price":1.5,"orders":9},{"quantity":16000,"price":1.55,"orders":3},{"quantity":88000,"price":1.6,"orders":6},{"quantity":16000,"price":1.65,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|141843","symbol":"SAIL25APR115CE","last_price":1.45,"volume":4156000,"average_price":1.23,"oi":4104000.0,"net_change":-0.15,"total_buy_quantity":2616000.0,"total_sell_quantity":648000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1744192791000","oi_day_high":4176000.0,"oi_day_low":4000000.0},"NSE_FO:PHOENIXLTD25APR1650PE":{"ohlc":{"open":128.1,"high":178.0,"low":119.1,"close":171.0},"depth":{"buy":[{"quantity":350,"price":169.6,"orders":1},{"quantity":350,"price":169.55,"orders":1},{"quantity":700,"price":168.05,"orders":1},{"quantity":700,"price":166.3,"orders":1},{"quantity":350,"price":166.25,"orders":1}],"sell":[{"quantity":350,"price":174.05,"orders":1},{"quantity":350,"price":174.75,"orders":1},{"quantity":350,"price":175.25,"orders":1},{"quantity":350,"price":175.4,"orders":1},{"quantity":350,"price":180.8,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|115068","symbol":"PHOENIXLTD25APR1650PE","last_price":171.0,"volume":11900,"average_price":151.51,"oi":21350.0,"net_change":65.25,"total_buy_quantity":29750.0,"total_sell_quantity":21000.0,"lower_circuit_limit":24.85,"upper_circuit_limit":299.8,"last_trade_time":"1744192769000","oi_day_high":22750.0,"oi_day_low":19600.0},"NSE_FO:POWERGRID25APR295PE":{"ohlc":{"open":8.35,"high":9.4,"low":6.5,"close":8.5},"depth":{"buy":[{"quantity":3600,"price":8.15,"orders":2},{"quantity":1800,"price":8.1,"orders":1},{"quantity":1800,"price":8.05,"orders":1},{"quantity":3600,"price":8.0,"orders":2},{"quantity":1800,"price":7.95,"orders":1}],"sell":[{"quantity":3600,"price":8.25,"orders":2},{"quantity":5400,"price":8.3,"orders":3},{"quantity":5400,"price":8.35,"orders":3},{"quantity":3600,"price":8.4,"orders":2},{"quantity":3600,"price":8.45,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|118429","symbol":"POWERGRID25APR295PE","last_price":8.5,"volume":4356000,"average_price":7.91,"oi":898200.0,"net_change":-2.2,"total_buy_quantity":311400.0,"total_sell_quantity":349200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1744192693000","oi_day_high":1240200.0,"oi_day_low":797400.0},"NSE_FO:CYIENT25APR1280CE":{"ohlc":{"open":7.0,"high":9.5,"low":6.0,"close":8.7},"depth":{"buy":[{"quantity":300,"price":6.5,"orders":1},{"quantity":300,"price":6.2,"orders":1},{"quantity":9000,"price":6.05,"orders":1},{"quantity":18000,"price":4.2,"orders":1},{"quantity":900,"price":3.95,"orders":1}],"sell":[{"quantity":300,"price":10.05,"orders":1},{"quantity":6000,"price":10.1,"orders":1},{"quantity":3000,"price":10.5,"orders":1},{"quantity":300,"price":10.6,"orders":1},{"quantity":1200,"price":13.45,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|102388","symbol":"CYIENT25APR1280CE","last_price":8.7,"volume":5100,"average_price":8.73,"oi":19200.0,"net_change":-1.4,"total_buy_quantity":62100.0,"total_sell_quantity":37800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1744191633000","oi_day_high":21000.0,"oi_day_low":19200.0},"NSE_FO:TITAGARH25APR820PE":{"ohlc":{"open":90.05,"high":99.5,"low":88.2,"close":99.5},"depth":{"buy":[{"quantity":625,"price":98.15,"orders":1},{"quantity":625,"price":98.1,"orders":1},{"quantity":1250,"price":98.0,"orders":1},{"quantity":625,"price":97.95,"orders":1},{"quantity":1250,"price":97.4,"orders":1}],"sell":[{"quantity":625,"price":100.65,"orders":1},{"quantity":625,"price":100.7,"orders":1},{"quantity":1875,"price":103.25,"orders":2},{"quantity":625,"price":103.3,"orders":1},{"quantity":31250,"price":112.5,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|133436","symbol":"TITAGARH25APR820PE","last_price":99.5,"volume":10625,"average_price":95.16,"oi":174375.0,"net_change":23.4,"total_buy_quantity":38750.0,"total_sell_quantity":37500.0,"lower_circuit_limit":25.4,"upper_circuit_limit":128.1,"last_trade_time":"1744192765000","oi_day_high":180000.0,"oi_day_low":174375.0},"NSE_FO:RECLTD25APR430CE":{"ohlc":{"open":5.9,"high":5.9,"low":3.35,"close":3.75},"depth":{"buy":[{"quantity":9000,"price":3.7,"orders":8},{"quantity":7000,"price":3.65,"orders":7},{"quantity":8000,"price":3.6,"orders":6},{"quantity":4000,"price":3.55,"orders":3},{"quantity":6000,"price":3.5,"orders":5}],"sell":[{"quantity":4000,"price":3.8,"orders":4},{"quantity":9000,"price":3.85,"orders":7},{"quantity":12000,"price":3.9,"orders":7},{"quantity":7000,"price":3.95,"orders":6},{"quantity":6000,"price":4.0,"orders":5}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|119648","symbol":"RECLTD25APR430CE","last_price":3.75,"volume":2188000,"average_price":4.02,"oi":3488000.0,"net_change":-2.05,"total_buy_quantity":520000.0,"total_sell_quantity":414000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1744192784000","oi_day_high":3505000.0,"oi_day_low":3145000.0},"NSE_FO:LTF25APR155PE":{"ohlc":{"open":5.9,"high":9.0,"low":5.35,"close":6.1},"depth":{"buy":[{"quantity":4462,"price":6.1,"orders":1},{"quantity":13386,"price":6.05,"orders":2},{"quantity":8924,"price":6.0,"orders":2},{"quantity":4462,"price":5.95,"orders":1},{"quantity":4462,"price":5.9,"orders":1}],"sell":[{"quantity":4462,"price":6.2,"orders":1},{"quantity":8924,"price":6.25,"orders":1},{"quantity":4462,"price":6.35,"orders":1},{"quantity":4462,"price":6.45,"orders":1},{"quantity":178480,"price":7.65,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|129682","symbol":"LTF25APR155PE","last_price":6.1,"volume":1677712,"average_price":6.59,"oi":3043084.0,"net_change":0.45,"total_buy_quantity":276644.0,"total_sell_quantity":272182.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1744192784000","oi_day_high":3145710.0,"oi_day_low":3043084.0},"NSE_FO:ATGL25APR620CE":{"ohlc":{"open":11.05,"high":11.05,"low":8.05,"close":8.55},"depth":{"buy":[{"quantity":775,"price":8.4,"orders":1},{"quantity":775,"price":8.35,"orders":1},{"quantity":775,"price":8.3,"orders":1},{"quantity":775,"price":8.25,"orders":1},{"quantity":775,"price":8.15,"orders":1}],"sell":[{"quantity":775,"price":8.6,"orders":1},{"quantity":775,"price":8.65,"orders":1},{"quantity":775,"price":8.7,"orders":1},{"quantity":775,"price":8.75,"orders":1},{"quantity":1550,"price":8.8,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|90741","symbol":"ATGL25APR620CE","last_price":8.55,"volume":44175,"average_price":9.15,"oi":111600.0,"net_change":-3.0,"total_buy_quantity":252650.0,"total_sell_quantity":157325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1744192493000","oi_day_high":116250.0,"oi_day_low":107725.0},"NSE_FO:SONACOMS25APR470CE":{"ohlc":{"open":2.0,"high":2.35,"low":1.4,"close":2.1},"depth":{"buy":[{"quantity":1550,"price":2.0,"orders":1},{"quantity":2325,"price":1.95,"orders":3},{"quantity":9300,"price":1.9,"orders":7},{"quantity":3100,"price":1.85,"orders":3},{"quantity":1550,"price":1.8,"orders":2}],"sell":[{"quantity":3100,"price":2.1,"orders":4},{"quantity":3100,"price":2.15,"orders":4},{"quantity":10850,"price":2.2,"orders":4},{"quantity":10075,"price":2.25,"orders":3},{"quantity":12400,"price":2.3,"orders":4}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|124386","symbol":"SONACOMS25APR470CE","last_price":2.1,"volume":97650,"average_price":1.83,"oi":318525.0,"net_change":0.0,"total_buy_quantity":138725.0,"total_sell_quantity":192200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1744192529000","oi_day_high":319300.0,"oi_day_low":297600.0},"NSE_FO:PFC25APR420CE":{"ohlc":{"open":8.3,"high":8.8,"low":5.6,"close":6.7},"depth":{"buy":[{"quantity":6500,"price":6.75,"orders":4},{"quantity":6500,"price":6.7,"orders":4},{"quantity":9100,"price":6.65,"orders":5},{"quantity":5200,"price":6.6,"orders":3},{"quantity":9100,"price":6.55,"orders":4}],"sell":[{"quantity":3900,"price":6.9,"orders":2},{"quantity":7800,"price":6.95,"orders":5},{"quantity":5200,"price":7.0,"orders":4},{"quantity":3900,"price":7.05,"orders":2},{"quantity":13000,"price":7.1,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|138148","symbol":"PFC25APR420CE","last_price":6.7,"volume":3188900,"average_price":6.81,"oi":4426500.0,"net_change":-1.9,"total_buy_quantity":544700.0,"total_sell_quantity":613600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1744192756000","oi_day_high":4468100.0,"oi_day_low":4278300.0},"NSE_FO:IREDA25APR162.5PE":{"ohlc":{"open":15.15,"high":15.15,"low":14.9,"close":14.9},"depth":{"buy":[{"quantity":2900,"price":14.25,"orders":1},{"quantity":14500,"price":14.2,"orders":1},{"quantity":11600,"price":14.05,"orders":1},{"quantity":8700,"price":14.0,"orders":1},{"quantity":29000,"price":13.85,"orders":1}],"sell":[{"quantity":11600,"price":15.45,"orders":2},{"quantity":8700,"price":15.5,"orders":1},{"quantity":11600,"price":16.1,"orders":1},{"quantity":37700,"price":16.45,"orders":2},{"quantity":43500,"price":16.9,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|96308","symbol":"IREDA25APR162.5PE","last_price":14.9,"volume":8700,"average_price":15.01,"oi":110200.0,"net_change":1.15,"total_buy_quantity":275500.0,"total_sell_quantity":324800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1744190876000","oi_day_high":113100.0,"oi_day_low":110200.0},"NSE_FO:APOLLOTYRE25APR430PE":{"ohlc":{"open":34.5,"high":34.5,"low":34.5,"close":34.5},"depth":{"buy":[{"quantity":1700,"price":25.3,"orders":1},{"quantity":1700,"price":25.25,"orders":1},{"quantity":1700,"price":25.15,"orders":1},{"quantity":1700,"price":25.1,"orders":1},{"quantity":1700,"price":25.05,"orders":1}],"sell":[{"quantity":1700,"price":26.65,"orders":1},{"quantity":1700,"price":26.7,"orders":1},{"quantity":5100,"price":27.75,"orders":1},{"quantity":5100,"price":28.6,"orders":1},{"quantity":17000,"price":29.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|66867","symbol":"APOLLOTYRE25APR430PE","last_price":34.5,"volume":5100,"average_price":34.5,"oi":348500.0,"net_change":-0.5,"total_buy_quantity":137700.0,"total_sell_quantity":153000.0,"lower_circuit_limit":10.4,"upper_circuit_limit":50.4,"last_trade_time":"1744174985000","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":1738.7,"orders":1},{"quantity":525,"price":1738.65,"orders":2},{"quantity":375,"price":1735.5,"orders":1},{"quantity":750,"price":1729.15,"orders":1},{"quantity":750,"price":1722.8,"orders":1}],"sell":[{"quantity":525,"price":1828.6,"orders":2},{"quantity":750,"price":1836.65,"orders":1},{"quantity":225,"price":1877.2,"orders":1},{"quantity":750,"price":1897.35,"orders":1},{"quantity":3000,"price":1961.55,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+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":5625.0,"total_sell_quantity":5250.0,"lower_circuit_limit":1149.55,"upper_circuit_limit":2061.75,"last_trade_time":"1744003909000","oi_day_high":25275.0,"oi_day_low":24675.0},"NSE_FO:ADANIGREEN25APR960CE":{"ohlc":{"open":11.95,"high":13.2,"low":9.15,"close":10.8},"depth":{"buy":[{"quantity":750,"price":10.5,"orders":2},{"quantity":2250,"price":10.45,"orders":2},{"quantity":2250,"price":10.4,"orders":2},{"quantity":1125,"price":10.35,"orders":3},{"quantity":2625,"price":10.3,"orders":3}],"sell":[{"quantity":750,"price":10.75,"orders":2},{"quantity":750,"price":10.8,"orders":2},{"quantity":750,"price":10.85,"orders":2},{"quantity":1875,"price":10.9,"orders":2},{"quantity":375,"price":11.15,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|86313","symbol":"ADANIGREEN25APR960CE","last_price":10.8,"volume":336750,"average_price":10.32,"oi":622875.0,"net_change":-2.75,"total_buy_quantity":154125.0,"total_sell_quantity":142125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.05,"last_trade_time":"1744192692000","oi_day_high":629625.0,"oi_day_low":517125.0},"NSE_FO:INDIANB25APR550CE":{"ohlc":{"open":17.0,"high":17.0,"low":9.05,"close":9.95},"depth":{"buy":[{"quantity":950,"price":9.7,"orders":1},{"quantity":950,"price":9.6,"orders":1},{"quantity":950,"price":9.55,"orders":1},{"quantity":950,"price":9.5,"orders":1},{"quantity":950,"price":9.4,"orders":1}],"sell":[{"quantity":950,"price":9.9,"orders":1},{"quantity":950,"price":9.95,"orders":1},{"quantity":950,"price":10.0,"orders":1},{"quantity":950,"price":10.05,"orders":1},{"quantity":950,"price":10.15,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|93379","symbol":"INDIANB25APR550CE","last_price":9.95,"volume":301150,"average_price":11.53,"oi":224200.0,"net_change":-7.85,"total_buy_quantity":246050.0,"total_sell_quantity":205200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1744192742000","oi_day_high":224200.0,"oi_day_low":157700.0},"NSE_FO:ZYDUSLIFE25APR890CE":{"ohlc":{"open":9.95,"high":12.45,"low":9.5,"close":12.35},"depth":{"buy":[{"quantity":900,"price":12.2,"orders":1},{"quantity":900,"price":12.15,"orders":1},{"quantity":900,"price":12.05,"orders":1},{"quantity":4500,"price":12.0,"orders":2},{"quantity":900,"price":11.95,"orders":1}],"sell":[{"quantity":900,"price":12.35,"orders":1},{"quantity":900,"price":12.4,"orders":1},{"quantity":900,"price":12.45,"orders":1},{"quantity":1800,"price":12.5,"orders":2},{"quantity":900,"price":12.7,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|140821","symbol":"ZYDUSLIFE25APR890CE","last_price":12.35,"volume":349200,"average_price":11.17,"oi":142200.0,"net_change":-3.9,"total_buy_quantity":314100.0,"total_sell_quantity":140400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1744192716000","oi_day_high":149400.0,"oi_day_low":135900.0},"NSE_FO:ABFRL25APR255PE":{"ohlc":{"open":13.3,"high":15.6,"low":11.4,"close":13.15},"depth":{"buy":[{"quantity":2600,"price":12.75,"orders":1},{"quantity":2600,"price":12.7,"orders":1},{"quantity":2600,"price":12.6,"orders":1},{"quantity":2600,"price":12.55,"orders":1},{"quantity":2600,"price":12.45,"orders":1}],"sell":[{"quantity":5200,"price":13.05,"orders":2},{"quantity":2600,"price":13.1,"orders":1},{"quantity":5200,"price":13.15,"orders":1},{"quantity":2600,"price":13.25,"orders":1},{"quantity":2600,"price":13.3,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|63985","symbol":"ABFRL25APR255PE","last_price":13.15,"volume":145600,"average_price":13.03,"oi":260000.0,"net_change":1.75,"total_buy_quantity":283400.0,"total_sell_quantity":319800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1744192565000","oi_day_high":273000.0,"oi_day_low":260000.0},"NSE_FO:ICICIGI25APR1800CE":{"ohlc":{"open":37.05,"high":55.0,"low":34.2,"close":48.75},"depth":{"buy":[{"quantity":250,"price":47.65,"orders":1},{"quantity":250,"price":46.95,"orders":1},{"quantity":250,"price":46.9,"orders":1},{"quantity":250,"price":46.85,"orders":1},{"quantity":250,"price":46.4,"orders":1}],"sell":[{"quantity":250,"price":48.2,"orders":1},{"quantity":250,"price":48.35,"orders":1},{"quantity":250,"price":48.85,"orders":1},{"quantity":500,"price":48.95,"orders":1},{"quantity":250,"price":49.0,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|117308","symbol":"ICICIGI25APR1800CE","last_price":48.75,"volume":444500,"average_price":49.42,"oi":155500.0,"net_change":4.95,"total_buy_quantity":49500.0,"total_sell_quantity":66000.0,"lower_circuit_limit":8.0,"upper_circuit_limit":79.6,"last_trade_time":"1744192764000","oi_day_high":172250.0,"oi_day_low":83750.0},"NSE_FO:JSL25APR580CE":{"ohlc":{"open":3.2,"high":3.2,"low":3.05,"close":3.05},"depth":{"buy":[{"quantity":2325,"price":3.45,"orders":2},{"quantity":775,"price":3.4,"orders":1},{"quantity":2325,"price":3.35,"orders":2},{"quantity":775,"price":3.3,"orders":1},{"quantity":1550,"price":3.25,"orders":1}],"sell":[{"quantity":775,"price":4.65,"orders":1},{"quantity":1550,"price":4.7,"orders":1},{"quantity":7750,"price":6.05,"orders":1},{"quantity":38750,"price":6.45,"orders":1},{"quantity":38750,"price":6.5,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|125015","symbol":"JSL25APR580CE","last_price":3.05,"volume":3100,"average_price":3.12,"oi":56575.0,"net_change":-1.8,"total_buy_quantity":242575.0,"total_sell_quantity":104625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1744191805000","oi_day_high":56575.0,"oi_day_low":56575.0},"NSE_FO:UNITDSPR25APR1400CE":{"ohlc":{"open":57.95,"high":71.5,"low":52.85,"close":71.0},"depth":{"buy":[{"quantity":350,"price":69.8,"orders":1},{"quantity":350,"price":69.15,"orders":1},{"quantity":350,"price":69.1,"orders":1},{"quantity":350,"price":68.8,"orders":1},{"quantity":350,"price":68.75,"orders":1}],"sell":[{"quantity":700,"price":70.75,"orders":1},{"quantity":350,"price":71.55,"orders":1},{"quantity":350,"price":72.0,"orders":1},{"quantity":350,"price":72.85,"orders":1},{"quantity":350,"price":72.9,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|156281","symbol":"UNITDSPR25APR1400CE","last_price":71.0,"volume":130900,"average_price":64.33,"oi":127750.0,"net_change":19.2,"total_buy_quantity":28350.0,"total_sell_quantity":25900.0,"lower_circuit_limit":7.4,"upper_circuit_limit":96.2,"last_trade_time":"1744192745000","oi_day_high":153300.0,"oi_day_low":127750.0},"NSE_FO:PAYTM25APR820PE":{"ohlc":{"open":36.75,"high":55.25,"low":34.65,"close":37.9},"depth":{"buy":[{"quantity":1300,"price":37.15,"orders":1},{"quantity":650,"price":36.6,"orders":1},{"quantity":650,"price":35.65,"orders":1},{"quantity":3250,"price":35.6,"orders":1},{"quantity":650,"price":35.15,"orders":1}],"sell":[{"quantity":650,"price":39.6,"orders":1},{"quantity":650,"price":39.65,"orders":1},{"quantity":650,"price":40.95,"orders":1},{"quantity":650,"price":41.0,"orders":1},{"quantity":650,"price":42.35,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|113607","symbol":"PAYTM25APR820PE","last_price":37.9,"volume":746850,"average_price":43.57,"oi":282750.0,"net_change":2.9,"total_buy_quantity":44850.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.9,"last_trade_time":"1744192791000","oi_day_high":303550.0,"oi_day_low":277550.0},"NSE_FO:AUROPHARMA25APR1160PE":{"ohlc":{"open":107.5,"high":117.8,"low":98.6,"close":113.65},"depth":{"buy":[{"quantity":550,"price":110.35,"orders":1},{"quantity":550,"price":110.25,"orders":1},{"quantity":550,"price":110.15,"orders":1},{"quantity":550,"price":110.05,"orders":1},{"quantity":550,"price":110.0,"orders":1}],"sell":[{"quantity":550,"price":113.55,"orders":1},{"quantity":550,"price":114.15,"orders":1},{"quantity":1650,"price":114.35,"orders":3},{"quantity":550,"price":114.45,"orders":1},{"quantity":550,"price":115.0,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|91531","symbol":"AUROPHARMA25APR1160PE","last_price":113.65,"volume":23650,"average_price":107.41,"oi":299200.0,"net_change":40.0,"total_buy_quantity":64900.0,"total_sell_quantity":59950.0,"lower_circuit_limit":27.95,"upper_circuit_limit":177.55,"last_trade_time":"1744182324000","oi_day_high":299200.0,"oi_day_low":293700.0},"NSE_FO:INDUSTOWER25APR340CE":{"ohlc":{"open":31.75,"high":36.25,"low":29.75,"close":32.95},"depth":{"buy":[{"quantity":1700,"price":32.1,"orders":1},{"quantity":1700,"price":31.4,"orders":1},{"quantity":1700,"price":31.35,"orders":1},{"quantity":5100,"price":30.95,"orders":1},{"quantity":1700,"price":30.85,"orders":1}],"sell":[{"quantity":1700,"price":32.55,"orders":1},{"quantity":1700,"price":32.6,"orders":1},{"quantity":1700,"price":32.7,"orders":1},{"quantity":1700,"price":33.8,"orders":1},{"quantity":5100,"price":33.85,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|120885","symbol":"INDUSTOWER25APR340CE","last_price":32.95,"volume":132600,"average_price":33.01,"oi":547400.0,"net_change":-0.75,"total_buy_quantity":164900.0,"total_sell_quantity":195500.0,"lower_circuit_limit":11.55,"upper_circuit_limit":55.85,"last_trade_time":"1744192542000","oi_day_high":547400.0,"oi_day_low":535500.0},"NSE_FO:TIINDIA25APR2750PE":{"ohlc":{"open":228.3,"high":228.3,"low":228.3,"close":228.3},"depth":{"buy":[{"quantity":750,"price":260.9,"orders":1},{"quantity":150,"price":260.85,"orders":1},{"quantity":750,"price":260.3,"orders":1},{"quantity":300,"price":260.05,"orders":1},{"quantity":450,"price":258.3,"orders":1}],"sell":[{"quantity":150,"price":275.45,"orders":1},{"quantity":300,"price":275.5,"orders":2},{"quantity":450,"price":285.0,"orders":1},{"quantity":450,"price":286.5,"orders":1},{"quantity":450,"price":287.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|132659","symbol":"TIINDIA25APR2750PE","last_price":228.3,"volume":300,"average_price":228.3,"oi":18450.0,"net_change":15.3,"total_buy_quantity":16800.0,"total_sell_quantity":13650.0,"lower_circuit_limit":74.3,"upper_circuit_limit":351.7,"last_trade_time":"1744174789000","oi_day_high":18450.0,"oi_day_low":18450.0},"NSE_FO:ONGC25APR242.5CE":{"ohlc":{"open":1.5,"high":1.6,"low":1.25,"close":1.4},"depth":{"buy":[{"quantity":5775,"price":1.4,"orders":2},{"quantity":21175,"price":1.35,"orders":9},{"quantity":19250,"price":1.3,"orders":6},{"quantity":19250,"price":1.25,"orders":6},{"quantity":11550,"price":1.2,"orders":3}],"sell":[{"quantity":11550,"price":1.45,"orders":4},{"quantity":38500,"price":1.5,"orders":11},{"quantity":23100,"price":1.55,"orders":6},{"quantity":15400,"price":1.6,"orders":4},{"quantity":5775,"price":1.65,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|111449","symbol":"ONGC25APR242.5CE","last_price":1.4,"volume":719950,"average_price":1.4,"oi":1101100.0,"net_change":-0.7,"total_buy_quantity":517825.0,"total_sell_quantity":473550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1744192753000","oi_day_high":1181950.0,"oi_day_low":1091475.0},"NSE_FO:SHRIRAMFIN25APR680CE":{"ohlc":{"open":11.75,"high":11.75,"low":5.85,"close":6.1},"depth":{"buy":[{"quantity":9750,"price":6.0,"orders":2},{"quantity":1500,"price":5.95,"orders":2},{"quantity":1500,"price":5.9,"orders":2},{"quantity":2250,"price":5.85,"orders":3},{"quantity":750,"price":5.8,"orders":1}],"sell":[{"quantity":3000,"price":6.1,"orders":4},{"quantity":2250,"price":6.15,"orders":3},{"quantity":1500,"price":6.2,"orders":2},{"quantity":2250,"price":6.25,"orders":2},{"quantity":1500,"price":6.3,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|144635","symbol":"SHRIRAMFIN25APR680CE","last_price":6.1,"volume":1116750,"average_price":7.69,"oi":577500.0,"net_change":-5.5,"total_buy_quantity":207000.0,"total_sell_quantity":129000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1744192706000","oi_day_high":628500.0,"oi_day_low":567750.0},"NSE_FO:ADANIENSOL25APR880PE":{"ohlc":{"open":57.2,"high":65.5,"low":57.05,"close":58.5},"depth":{"buy":[{"quantity":1250,"price":59.55,"orders":2},{"quantity":5000,"price":59.5,"orders":2},{"quantity":625,"price":59.45,"orders":1},{"quantity":625,"price":59.4,"orders":1},{"quantity":1875,"price":57.95,"orders":1}],"sell":[{"quantity":625,"price":61.9,"orders":1},{"quantity":625,"price":62.85,"orders":1},{"quantity":625,"price":63.15,"orders":1},{"quantity":1875,"price":63.4,"orders":1},{"quantity":1250,"price":64.7,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|85115","symbol":"ADANIENSOL25APR880PE","last_price":58.5,"volume":14375,"average_price":60.18,"oi":76250.0,"net_change":-1.1,"total_buy_quantity":66250.0,"total_sell_quantity":82500.0,"lower_circuit_limit":6.2,"upper_circuit_limit":113.0,"last_trade_time":"1744191528000","oi_day_high":82500.0,"oi_day_low":75625.0},"NSE_FO:HUDCO25APR200CE":{"ohlc":{"open":12.65,"high":18.25,"low":9.5,"close":17.4},"depth":{"buy":[{"quantity":2425,"price":17.45,"orders":1},{"quantity":7275,"price":17.4,"orders":3},{"quantity":7275,"price":17.35,"orders":3},{"quantity":7275,"price":17.3,"orders":3},{"quantity":7275,"price":17.25,"orders":2}],"sell":[{"quantity":2425,"price":17.6,"orders":1},{"quantity":2425,"price":17.65,"orders":1},{"quantity":2425,"price":17.7,"orders":1},{"quantity":2425,"price":17.75,"orders":1},{"quantity":2425,"price":17.8,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|116184","symbol":"HUDCO25APR200CE","last_price":17.4,"volume":4675400,"average_price":15.04,"oi":1030625.0,"net_change":4.45,"total_buy_quantity":967575.0,"total_sell_quantity":237650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1744192771000","oi_day_high":1244025.0,"oi_day_low":977275.0},"NSE_FO:NAUKRI25APR7200PE":{"ohlc":{"open":649.15,"high":649.15,"low":649.15,"close":649.15},"depth":{"buy":[{"quantity":75,"price":788.6,"orders":1},{"quantity":150,"price":788.55,"orders":1},{"quantity":150,"price":779.05,"orders":1},{"quantity":300,"price":772.55,"orders":1},{"quantity":225,"price":772.5,"orders":1}],"sell":[{"quantity":75,"price":807.4,"orders":1},{"quantity":150,"price":807.45,"orders":1},{"quantity":150,"price":816.95,"orders":1},{"quantity":150,"price":826.45,"orders":1},{"quantity":150,"price":835.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|134093","symbol":"NAUKRI25APR7200PE","last_price":649.15,"volume":0,"average_price":0.0,"oi":5850.0,"net_change":0.0,"total_buy_quantity":7500.0,"total_sell_quantity":7200.0,"lower_circuit_limit":300.4,"upper_circuit_limit":1383.25,"last_trade_time":"1744106328000","oi_day_high":5850.0,"oi_day_low":5250.0},"NSE_FO:DRREDDY25APR1160PE":{"ohlc":{"open":104.55,"high":104.55,"low":81.15,"close":87.0},"depth":{"buy":[{"quantity":1250,"price":86.7,"orders":2},{"quantity":625,"price":86.65,"orders":1},{"quantity":625,"price":86.55,"orders":1},{"quantity":625,"price":86.25,"orders":1},{"quantity":625,"price":85.25,"orders":1}],"sell":[{"quantity":625,"price":88.7,"orders":1},{"quantity":625,"price":88.75,"orders":1},{"quantity":1250,"price":89.4,"orders":1},{"quantity":1250,"price":90.55,"orders":1},{"quantity":1250,"price":90.6,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|105524","symbol":"DRREDDY25APR1160PE","last_price":87.0,"volume":56875,"average_price":86.11,"oi":141875.0,"net_change":22.05,"total_buy_quantity":53125.0,"total_sell_quantity":60625.0,"lower_circuit_limit":30.2,"upper_circuit_limit":136.65,"last_trade_time":"1744189682000","oi_day_high":173125.0,"oi_day_low":140625.0},"NSE_FO:ADANIPORTS25APR1200PE":{"ohlc":{"open":82.0,"high":95.45,"low":73.65,"close":73.75},"depth":{"buy":[{"quantity":400,"price":73.1,"orders":1},{"quantity":400,"price":73.05,"orders":1},{"quantity":1200,"price":72.7,"orders":1},{"quantity":400,"price":72.65,"orders":1},{"quantity":1200,"price":72.05,"orders":1}],"sell":[{"quantity":400,"price":74.35,"orders":1},{"quantity":400,"price":74.4,"orders":1},{"quantity":400,"price":74.6,"orders":1},{"quantity":800,"price":76.25,"orders":1},{"quantity":1600,"price":76.3,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|86418","symbol":"ADANIPORTS25APR1200PE","last_price":73.75,"volume":28800,"average_price":84.41,"oi":1040800.0,"net_change":-1.95,"total_buy_quantity":31200.0,"total_sell_quantity":44800.0,"lower_circuit_limit":17.25,"upper_circuit_limit":134.15,"last_trade_time":"1744192721000","oi_day_high":1048400.0,"oi_day_low":1038800.0},"NSE_FO:HINDALCO25APR690CE":{"ohlc":{"open":0.6,"high":0.7,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":2800,"price":0.5,"orders":2},{"quantity":7000,"price":0.45,"orders":3},{"quantity":4200,"price":0.4,"orders":2},{"quantity":18200,"price":0.35,"orders":2},{"quantity":35000,"price":0.3,"orders":4}],"sell":[{"quantity":2800,"price":0.55,"orders":2},{"quantity":5600,"price":0.6,"orders":4},{"quantity":8400,"price":0.65,"orders":6},{"quantity":4200,"price":0.7,"orders":3},{"quantity":7000,"price":0.75,"orders":4}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|88458","symbol":"HINDALCO25APR690CE","last_price":0.55,"volume":184800,"average_price":0.57,"oi":1845200.0,"net_change":-0.25,"total_buy_quantity":649600.0,"total_sell_quantity":236600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1744192721000","oi_day_high":1878800.0,"oi_day_low":1842400.0},"NSE_FO:BRITANNIA25APR4850PE":{"ohlc":{"open":21.9,"high":21.9,"low":14.5,"close":16.55},"depth":{"buy":[{"quantity":200,"price":16.05,"orders":1},{"quantity":300,"price":16.0,"orders":2},{"quantity":200,"price":15.95,"orders":2},{"quantity":200,"price":15.9,"orders":1},{"quantity":100,"price":15.85,"orders":1}],"sell":[{"quantity":100,"price":16.45,"orders":1},{"quantity":200,"price":16.5,"orders":2},{"quantity":300,"price":16.55,"orders":2},{"quantity":100,"price":16.6,"orders":1},{"quantity":300,"price":16.65,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|71952","symbol":"BRITANNIA25APR4850PE","last_price":16.55,"volume":96700,"average_price":17.5,"oi":42800.0,"net_change":-5.3,"total_buy_quantity":73000.0,"total_sell_quantity":17900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.85,"last_trade_time":"1744192749000","oi_day_high":48900.0,"oi_day_low":34800.0},"NSE_FO:IDEA25APR7PE":{"ohlc":{"open":0.25,"high":0.35,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":11560000,"price":0.25,"orders":30},{"quantity":28240000,"price":0.2,"orders":47},{"quantity":45240000,"price":0.15,"orders":70},{"quantity":43280000,"price":0.1,"orders":70},{"quantity":37080000,"price":0.05,"orders":55}],"sell":[{"quantity":7720000,"price":0.3,"orders":49},{"quantity":14040000,"price":0.35,"orders":61},{"quantity":12640000,"price":0.4,"orders":31},{"quantity":7640000,"price":0.45,"orders":14},{"quantity":4320000,"price":0.5,"orders":10}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|91429","symbol":"IDEA25APR7PE","last_price":0.3,"volume":41000000,"average_price":0.29,"oi":1.1068E8,"net_change":0.0,"total_buy_quantity":1.654E8,"total_sell_quantity":5.276E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1744192783000","oi_day_high":1.1116E8,"oi_day_low":1.0824E8},"NSE_FO:TATASTEEL25APR155CE":{"ohlc":{"open":0.3,"high":0.3,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":1133000,"price":0.25,"orders":18},{"quantity":5775000,"price":0.2,"orders":79},{"quantity":4884000,"price":0.15,"orders":55},{"quantity":3784000,"price":0.1,"orders":44},{"quantity":1501500,"price":0.05,"orders":23}],"sell":[{"quantity":2167000,"price":0.3,"orders":33},{"quantity":451000,"price":0.35,"orders":12},{"quantity":209000,"price":0.4,"orders":5},{"quantity":27500,"price":0.45,"orders":3},{"quantity":352000,"price":0.5,"orders":7}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|129197","symbol":"TATASTEEL25APR155CE","last_price":0.3,"volume":15944500,"average_price":0.25,"oi":1.43935E7,"net_change":-0.05,"total_buy_quantity":1.70775E7,"total_sell_quantity":4532000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1744192735000","oi_day_high":1.463E7,"oi_day_low":1.3948E7},"NSE_FO:HINDPETRO25APR360PE":{"ohlc":{"open":10.5,"high":12.7,"low":7.05,"close":7.5},"depth":{"buy":[{"quantity":2025,"price":7.45,"orders":1},{"quantity":6075,"price":7.4,"orders":3},{"quantity":8100,"price":7.35,"orders":3},{"quantity":14175,"price":7.3,"orders":4},{"quantity":12150,"price":7.25,"orders":4}],"sell":[{"quantity":10125,"price":7.55,"orders":4},{"quantity":8100,"price":7.6,"orders":3},{"quantity":22275,"price":7.65,"orders":3},{"quantity":8100,"price":7.7,"orders":3},{"quantity":10125,"price":7.75,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|115341","symbol":"HINDPETRO25APR360PE","last_price":7.5,"volume":2810700,"average_price":10.05,"oi":1208925.0,"net_change":-3.0,"total_buy_quantity":453600.0,"total_sell_quantity":441450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1744192755000","oi_day_high":1208925.0,"oi_day_low":969975.0},"NSE_FO:BAJFINANCE25APR9000CE":{"ohlc":{"open":151.75,"high":169.6,"low":98.9,"close":120.05},"depth":{"buy":[{"quantity":125,"price":120.05,"orders":1},{"quantity":125,"price":120.0,"orders":1},{"quantity":250,"price":119.5,"orders":1},{"quantity":125,"price":119.05,"orders":1},{"quantity":125,"price":119.0,"orders":1}],"sell":[{"quantity":125,"price":120.95,"orders":1},{"quantity":375,"price":121.0,"orders":3},{"quantity":125,"price":121.2,"orders":1},{"quantity":250,"price":121.25,"orders":2},{"quantity":250,"price":121.85,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|93019","symbol":"BAJFINANCE25APR9000CE","last_price":120.05,"volume":1282000,"average_price":127.83,"oi":559125.0,"net_change":-39.45,"total_buy_quantity":43375.0,"total_sell_quantity":85250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":340.8,"last_trade_time":"1744192799000","oi_day_high":587125.0,"oi_day_low":477000.0},"NSE_FO:ACC25APR1960CE":{"ohlc":{"open":54.9,"high":73.0,"low":49.05,"close":67.6},"depth":{"buy":[{"quantity":300,"price":66.95,"orders":1},{"quantity":300,"price":66.9,"orders":1},{"quantity":300,"price":66.35,"orders":1},{"quantity":300,"price":66.3,"orders":1},{"quantity":300,"price":65.15,"orders":1}],"sell":[{"quantity":300,"price":68.45,"orders":1},{"quantity":300,"price":68.5,"orders":1},{"quantity":300,"price":68.95,"orders":1},{"quantity":300,"price":69.0,"orders":1},{"quantity":300,"price":70.05,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|84644","symbol":"ACC25APR1960CE","last_price":67.6,"volume":187500,"average_price":61.7,"oi":46500.0,"net_change":5.2,"total_buy_quantity":28200.0,"total_sell_quantity":39300.0,"lower_circuit_limit":0.95,"upper_circuit_limit":123.85,"last_trade_time":"1744192605000","oi_day_high":58800.0,"oi_day_low":42000.0},"NSE_FO:HDFCBANK25APR1820CE":{"ohlc":{"open":16.25,"high":18.6,"low":13.05,"close":15.85},"depth":{"buy":[{"quantity":1100,"price":15.7,"orders":2},{"quantity":2200,"price":15.65,"orders":4},{"quantity":4950,"price":15.6,"orders":5},{"quantity":1650,"price":15.55,"orders":3},{"quantity":1100,"price":15.5,"orders":2}],"sell":[{"quantity":550,"price":15.9,"orders":1},{"quantity":1650,"price":15.95,"orders":3},{"quantity":6600,"price":16.0,"orders":11},{"quantity":3300,"price":16.05,"orders":5},{"quantity":2750,"price":16.1,"orders":4}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|87173","symbol":"HDFCBANK25APR1820CE","last_price":15.85,"volume":4232800,"average_price":15.53,"oi":2495900.0,"net_change":-0.75,"total_buy_quantity":309650.0,"total_sell_quantity":245850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.35,"last_trade_time":"1744192799000","oi_day_high":2618550.0,"oi_day_low":2477200.0},"NSE_FO:MUTHOOTFIN25APR2340CE":{"ohlc":{"open":53.0,"high":53.0,"low":12.8,"close":20.0},"depth":{"buy":[{"quantity":275,"price":19.0,"orders":1},{"quantity":275,"price":18.95,"orders":1},{"quantity":825,"price":17.8,"orders":1},{"quantity":550,"price":16.7,"orders":1},{"quantity":1375,"price":13.65,"orders":1}],"sell":[{"quantity":275,"price":21.25,"orders":1},{"quantity":275,"price":21.3,"orders":1},{"quantity":550,"price":21.8,"orders":1},{"quantity":1375,"price":21.85,"orders":1},{"quantity":825,"price":22.6,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|107103","symbol":"MUTHOOTFIN25APR2340CE","last_price":20.0,"volume":197725,"average_price":24.75,"oi":31350.0,"net_change":-32.95,"total_buy_quantity":155650.0,"total_sell_quantity":55550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.85,"last_trade_time":"1744192753000","oi_day_high":36850.0,"oi_day_low":28600.0},"NSE_FO:JUBLFOOD25APR670CE":{"ohlc":{"open":34.7,"high":35.0,"low":25.15,"close":32.0},"depth":{"buy":[{"quantity":5000,"price":28.1,"orders":1},{"quantity":1250,"price":28.05,"orders":1},{"quantity":1250,"price":27.95,"orders":1},{"quantity":1250,"price":27.75,"orders":1},{"quantity":3750,"price":27.55,"orders":1}],"sell":[{"quantity":3750,"price":31.35,"orders":3},{"quantity":1250,"price":31.4,"orders":1},{"quantity":2500,"price":32.0,"orders":1},{"quantity":1250,"price":32.5,"orders":1},{"quantity":8750,"price":33.65,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|99165","symbol":"JUBLFOOD25APR670CE","last_price":32.0,"volume":250000,"average_price":30.41,"oi":208750.0,"net_change":1.65,"total_buy_quantity":72500.0,"total_sell_quantity":85000.0,"lower_circuit_limit":4.95,"upper_circuit_limit":55.75,"last_trade_time":"1744191599000","oi_day_high":216250.0,"oi_day_low":201250.0},"NSE_FO:INDIGO25APR5150CE":{"ohlc":{"open":167.5,"high":225.1,"low":155.15,"close":178.0},"depth":{"buy":[{"quantity":150,"price":176.3,"orders":1},{"quantity":150,"price":176.25,"orders":1},{"quantity":150,"price":176.0,"orders":1},{"quantity":150,"price":175.2,"orders":1},{"quantity":300,"price":175.05,"orders":1}],"sell":[{"quantity":150,"price":179.35,"orders":1},{"quantity":150,"price":179.4,"orders":1},{"quantity":300,"price":180.55,"orders":1},{"quantity":150,"price":180.6,"orders":1},{"quantity":300,"price":180.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|93764","symbol":"INDIGO25APR5150CE","last_price":178.0,"volume":251550,"average_price":192.74,"oi":59400.0,"net_change":10.55,"total_buy_quantity":6900.0,"total_sell_quantity":26250.0,"lower_circuit_limit":15.15,"upper_circuit_limit":319.75,"last_trade_time":"1744192779000","oi_day_high":82800.0,"oi_day_low":59400.0},"NSE_FO:CGPOWER25APR640PE":{"ohlc":{"open":95.75,"high":95.75,"low":95.75,"close":95.75},"depth":{"buy":[{"quantity":1450,"price":87.65,"orders":2},{"quantity":725,"price":87.6,"orders":1},{"quantity":5075,"price":87.55,"orders":2},{"quantity":3625,"price":87.3,"orders":1},{"quantity":7250,"price":86.7,"orders":1}],"sell":[{"quantity":725,"price":91.5,"orders":1},{"quantity":725,"price":91.55,"orders":1},{"quantity":725,"price":92.1,"orders":1},{"quantity":2900,"price":94.4,"orders":1},{"quantity":2175,"price":95.75,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|99029","symbol":"CGPOWER25APR640PE","last_price":95.75,"volume":725,"average_price":95.75,"oi":55100.0,"net_change":5.45,"total_buy_quantity":68875.0,"total_sell_quantity":71050.0,"lower_circuit_limit":51.75,"upper_circuit_limit":129.55,"last_trade_time":"1744173261000","oi_day_high":55100.0,"oi_day_low":55100.0},"NSE_FO:BALKRISIND25APR2560CE":{"ohlc":{"open":9.2,"high":9.8,"low":6.0,"close":6.05},"depth":{"buy":[{"quantity":300,"price":6.15,"orders":1},{"quantity":900,"price":6.1,"orders":1},{"quantity":300,"price":6.05,"orders":1},{"quantity":9000,"price":5.1,"orders":1},{"quantity":2100,"price":2.15,"orders":1}],"sell":[{"quantity":300,"price":10.35,"orders":1},{"quantity":6000,"price":10.4,"orders":1},{"quantity":9000,"price":14.95,"orders":1},{"quantity":300,"price":15.0,"orders":1},{"quantity":900,"price":17.3,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|93438","symbol":"BALKRISIND25APR2560CE","last_price":6.05,"volume":7800,"average_price":7.64,"oi":10500.0,"net_change":-5.3,"total_buy_quantity":48000.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1744176228000","oi_day_high":10500.0,"oi_day_low":8400.0},"NSE_FO:WIPRO25APR272.5CE":{"ohlc":{"open":1.3,"high":1.45,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":27000,"price":0.95,"orders":4},{"quantity":39000,"price":0.9,"orders":5},{"quantity":30000,"price":0.85,"orders":3},{"quantity":9000,"price":0.8,"orders":1},{"quantity":9000,"price":0.75,"orders":2}],"sell":[{"quantity":15000,"price":1.0,"orders":5},{"quantity":18000,"price":1.05,"orders":6},{"quantity":9000,"price":1.1,"orders":3},{"quantity":9000,"price":1.15,"orders":1},{"quantity":9000,"price":1.2,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|140121","symbol":"WIPRO25APR272.5CE","last_price":0.95,"volume":405000,"average_price":1.04,"oi":1050000.0,"net_change":-1.05,"total_buy_quantity":528000.0,"total_sell_quantity":456000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1744192345000","oi_day_high":1062000.0,"oi_day_low":1011000.0},"NSE_FO:LT25APR3500PE":{"ohlc":{"open":372.0,"high":439.95,"low":371.8,"close":437.5},"depth":{"buy":[{"quantity":900,"price":429.5,"orders":1},{"quantity":1350,"price":429.45,"orders":3},{"quantity":150,"price":429.4,"orders":1},{"quantity":450,"price":410.25,"orders":1},{"quantity":150,"price":410.2,"orders":1}],"sell":[{"quantity":300,"price":434.95,"orders":1},{"quantity":900,"price":435.0,"orders":1},{"quantity":6000,"price":505.95,"orders":1},{"quantity":150,"price":506.0,"orders":1},{"quantity":1350,"price":534.6,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|129472","symbol":"LT25APR3500PE","last_price":437.5,"volume":3000,"average_price":420.75,"oi":349950.0,"net_change":96.25,"total_buy_quantity":11400.0,"total_sell_quantity":8700.0,"lower_circuit_limit":192.1,"upper_circuit_limit":590.85,"last_trade_time":"1744192736000","oi_day_high":350700.0,"oi_day_low":349950.0},"NSE_FO:CUMMINSIND25APR3000CE":{"ohlc":{"open":28.05,"high":31.4,"low":18.1,"close":29.65},"depth":{"buy":[{"quantity":300,"price":29.7,"orders":2},{"quantity":300,"price":29.4,"orders":2},{"quantity":900,"price":29.35,"orders":2},{"quantity":150,"price":28.75,"orders":1},{"quantity":750,"price":28.7,"orders":1}],"sell":[{"quantity":300,"price":30.35,"orders":2},{"quantity":150,"price":30.4,"orders":1},{"quantity":150,"price":30.5,"orders":1},{"quantity":300,"price":30.75,"orders":1},{"quantity":150,"price":30.9,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|102089","symbol":"CUMMINSIND25APR3000CE","last_price":29.65,"volume":120300,"average_price":25.14,"oi":113100.0,"net_change":3.5,"total_buy_quantity":65400.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.65,"last_trade_time":"1744192748000","oi_day_high":131700.0,"oi_day_low":112650.0},"NSE_FO:NHPC25APR81PE":{"ohlc":{"open":2.15,"high":2.25,"low":1.6,"close":1.65},"depth":{"buy":[{"quantity":44800,"price":1.55,"orders":4},{"quantity":32000,"price":1.5,"orders":2},{"quantity":32000,"price":1.45,"orders":2},{"quantity":32000,"price":1.4,"orders":2},{"quantity":38400,"price":1.35,"orders":3}],"sell":[{"quantity":19200,"price":1.65,"orders":2},{"quantity":19200,"price":1.7,"orders":3},{"quantity":6400,"price":1.75,"orders":1},{"quantity":6400,"price":1.8,"orders":1},{"quantity":6400,"price":1.85,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|109020","symbol":"NHPC25APR81PE","last_price":1.65,"volume":300800,"average_price":1.92,"oi":224000.0,"net_change":-0.4,"total_buy_quantity":992000.0,"total_sell_quantity":1004800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1744191903000","oi_day_high":249600.0,"oi_day_low":179200.0},"NSE_FO:GODREJPROP25APR2150PE":{"ohlc":{"open":194.4,"high":221.8,"low":177.1,"close":194.25},"depth":{"buy":[{"quantity":225,"price":193.6,"orders":1},{"quantity":450,"price":193.55,"orders":1},{"quantity":450,"price":192.05,"orders":1},{"quantity":225,"price":191.65,"orders":1},{"quantity":450,"price":190.55,"orders":1}],"sell":[{"quantity":225,"price":200.9,"orders":1},{"quantity":450,"price":200.95,"orders":2},{"quantity":450,"price":201.0,"orders":2},{"quantity":675,"price":201.1,"orders":3},{"quantity":225,"price":201.2,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|84103","symbol":"GODREJPROP25APR2150PE","last_price":194.25,"volume":5175,"average_price":195.07,"oi":49275.0,"net_change":0.45,"total_buy_quantity":13725.0,"total_sell_quantity":17100.0,"lower_circuit_limit":77.0,"upper_circuit_limit":310.6,"last_trade_time":"1744192432000","oi_day_high":50175.0,"oi_day_low":49275.0},"NSE_FO:ULTRACEMCO25APR11600PE":{"ohlc":{"open":461.7,"high":480.8,"low":352.1,"close":370.1},"depth":{"buy":[{"quantity":50,"price":371.35,"orders":1},{"quantity":50,"price":371.3,"orders":1},{"quantity":100,"price":371.05,"orders":1},{"quantity":150,"price":364.0,"orders":1},{"quantity":150,"price":338.15,"orders":1}],"sell":[{"quantity":50,"price":376.55,"orders":1},{"quantity":50,"price":376.6,"orders":1},{"quantity":50,"price":377.75,"orders":1},{"quantity":100,"price":377.9,"orders":1},{"quantity":100,"price":384.25,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|155966","symbol":"ULTRACEMCO25APR11600PE","last_price":370.1,"volume":3500,"average_price":400.08,"oi":20250.0,"net_change":-56.5,"total_buy_quantity":2900.0,"total_sell_quantity":6150.0,"lower_circuit_limit":89.55,"upper_circuit_limit":763.65,"last_trade_time":"1744191988000","oi_day_high":20700.0,"oi_day_low":20050.0},"NSE_FO:SBICARD25APR870PE":{"ohlc":{"open":37.05,"high":53.3,"low":33.05,"close":35.15},"depth":{"buy":[{"quantity":800,"price":30.3,"orders":1},{"quantity":1600,"price":30.25,"orders":2},{"quantity":2400,"price":30.2,"orders":1},{"quantity":800,"price":30.05,"orders":1},{"quantity":800,"price":30.0,"orders":1}],"sell":[{"quantity":800,"price":41.65,"orders":1},{"quantity":32000,"price":45.15,"orders":1},{"quantity":800,"price":45.2,"orders":1},{"quantity":7200,"price":48.85,"orders":1},{"quantity":800,"price":50.8,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|142234","symbol":"SBICARD25APR870PE","last_price":35.15,"volume":41600,"average_price":39.48,"oi":160000.0,"net_change":0.0,"total_buy_quantity":39200.0,"total_sell_quantity":42400.0,"lower_circuit_limit":10.45,"upper_circuit_limit":59.85,"last_trade_time":"1744192693000","oi_day_high":170400.0,"oi_day_low":160000.0},"NSE_FO:IRB25APR46CE":{"ohlc":{"open":1.55,"high":2.1,"low":1.45,"close":1.55},"depth":{"buy":[{"quantity":30750,"price":1.5,"orders":3},{"quantity":51250,"price":1.45,"orders":4},{"quantity":123000,"price":1.4,"orders":10},{"quantity":30750,"price":1.35,"orders":2},{"quantity":20500,"price":1.3,"orders":2}],"sell":[{"quantity":41000,"price":1.6,"orders":4},{"quantity":51250,"price":1.65,"orders":3},{"quantity":153750,"price":1.7,"orders":6},{"quantity":123000,"price":1.75,"orders":3},{"quantity":164000,"price":1.8,"orders":4}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|122246","symbol":"IRB25APR46CE","last_price":1.55,"volume":4469000,"average_price":1.76,"oi":2911000.0,"net_change":-0.15,"total_buy_quantity":1855250.0,"total_sell_quantity":1609250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1744192747000","oi_day_high":3064750.0,"oi_day_low":2603500.0},"NSE_FO:VOLTAS25APR1420PE":{"ohlc":{"open":132.2,"high":145.8,"low":132.2,"close":145.8},"depth":{"buy":[{"quantity":300,"price":145.75,"orders":1},{"quantity":300,"price":145.7,"orders":1},{"quantity":300,"price":145.45,"orders":1},{"quantity":600,"price":142.55,"orders":1},{"quantity":1200,"price":142.5,"orders":1}],"sell":[{"quantity":300,"price":148.1,"orders":1},{"quantity":300,"price":148.15,"orders":1},{"quantity":300,"price":149.1,"orders":1},{"quantity":600,"price":149.15,"orders":2},{"quantity":900,"price":149.2,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|139888","symbol":"VOLTAS25APR1420PE","last_price":145.8,"volume":2400,"average_price":138.25,"oi":93000.0,"net_change":34.0,"total_buy_quantity":35100.0,"total_sell_quantity":32700.0,"lower_circuit_limit":42.1,"upper_circuit_limit":181.0,"last_trade_time":"1744192733000","oi_day_high":93000.0,"oi_day_low":91800.0},"NSE_FO:JINDALSTEL25APR920PE":{"ohlc":{"open":130.95,"high":143.0,"low":130.95,"close":143.0},"depth":{"buy":[{"quantity":625,"price":132.05,"orders":1},{"quantity":625,"price":132.0,"orders":1},{"quantity":625,"price":131.95,"orders":1},{"quantity":1875,"price":131.9,"orders":3},{"quantity":625,"price":131.8,"orders":1}],"sell":[{"quantity":625,"price":134.85,"orders":1},{"quantity":625,"price":134.95,"orders":1},{"quantity":625,"price":135.0,"orders":1},{"quantity":625,"price":135.15,"orders":1},{"quantity":625,"price":135.4,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|124010","symbol":"JINDALSTEL25APR920PE","last_price":143.0,"volume":11250,"average_price":138.15,"oi":176250.0,"net_change":21.1,"total_buy_quantity":58125.0,"total_sell_quantity":48125.0,"lower_circuit_limit":70.1,"upper_circuit_limit":163.8,"last_trade_time":"1744176367000","oi_day_high":181875.0,"oi_day_low":176250.0},"NSE_FO:INDHOTEL25APR790CE":{"ohlc":{"open":18.1,"high":20.6,"low":12.9,"close":17.4},"depth":{"buy":[{"quantity":1000,"price":17.4,"orders":1},{"quantity":1000,"price":17.35,"orders":1},{"quantity":1000,"price":17.25,"orders":1},{"quantity":1000,"price":16.85,"orders":1},{"quantity":1000,"price":16.8,"orders":1}],"sell":[{"quantity":1000,"price":17.55,"orders":1},{"quantity":1000,"price":17.65,"orders":1},{"quantity":1000,"price":17.9,"orders":1},{"quantity":3000,"price":17.95,"orders":3},{"quantity":1000,"price":18.0,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|93169","symbol":"INDHOTEL25APR790CE","last_price":17.4,"volume":403000,"average_price":16.33,"oi":168000.0,"net_change":-2.65,"total_buy_quantity":174000.0,"total_sell_quantity":175000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.05,"last_trade_time":"1744192761000","oi_day_high":182000.0,"oi_day_low":141000.0},"NSE_FO:AMBUJACEM25APR545CE":{"ohlc":{"open":10.0,"high":19.15,"low":8.95,"close":15.0},"depth":{"buy":[{"quantity":2700,"price":15.0,"orders":1},{"quantity":900,"price":14.95,"orders":1},{"quantity":900,"price":14.9,"orders":1},{"quantity":6300,"price":14.85,"orders":3},{"quantity":1800,"price":14.8,"orders":2}],"sell":[{"quantity":900,"price":15.15,"orders":1},{"quantity":900,"price":15.2,"orders":1},{"quantity":900,"price":15.4,"orders":1},{"quantity":1800,"price":15.45,"orders":2},{"quantity":900,"price":15.6,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|65754","symbol":"AMBUJACEM25APR545CE","last_price":15.0,"volume":823500,"average_price":15.07,"oi":191700.0,"net_change":4.2,"total_buy_quantity":234000.0,"total_sell_quantity":116100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1744192766000","oi_day_high":252000.0,"oi_day_low":181800.0},"NSE_FO:BERGEPAINT25APR500CE":{"ohlc":{"open":49.0,"high":49.0,"low":41.6,"close":42.2},"depth":{"buy":[{"quantity":1320,"price":39.6,"orders":1},{"quantity":1320,"price":39.55,"orders":1},{"quantity":2640,"price":39.5,"orders":1},{"quantity":1320,"price":38.65,"orders":1},{"quantity":2640,"price":38.25,"orders":1}],"sell":[{"quantity":1320,"price":41.35,"orders":1},{"quantity":1320,"price":41.4,"orders":1},{"quantity":1320,"price":42.2,"orders":1},{"quantity":1320,"price":42.7,"orders":1},{"quantity":5280,"price":42.8,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|95178","symbol":"BERGEPAINT25APR500CE","last_price":42.2,"volume":33000,"average_price":44.31,"oi":171600.0,"net_change":2.1,"total_buy_quantity":101640.0,"total_sell_quantity":135960.0,"lower_circuit_limit":17.85,"upper_circuit_limit":62.35,"last_trade_time":"1744191878000","oi_day_high":174240.0,"oi_day_low":170280.0},"NSE_FO:COALINDIA25APR395PE":{"ohlc":{"open":19.15,"high":22.3,"low":16.75,"close":21.6},"depth":{"buy":[{"quantity":1050,"price":21.75,"orders":1},{"quantity":1050,"price":21.7,"orders":1},{"quantity":3150,"price":21.2,"orders":3},{"quantity":3150,"price":21.15,"orders":1},{"quantity":4200,"price":21.1,"orders":1}],"sell":[{"quantity":1050,"price":22.45,"orders":1},{"quantity":1050,"price":22.7,"orders":1},{"quantity":3150,"price":23.25,"orders":1},{"quantity":3150,"price":23.75,"orders":1},{"quantity":10500,"price":25.15,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|75115","symbol":"COALINDIA25APR395PE","last_price":21.6,"volume":90300,"average_price":19.55,"oi":643650.0,"net_change":4.9,"total_buy_quantity":128100.0,"total_sell_quantity":129150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1744185896000","oi_day_high":644700.0,"oi_day_low":631050.0},"NSE_FO:CAMS25APR3700PE":{"ohlc":{"open":183.0,"high":186.0,"low":180.95,"close":180.95},"depth":{"buy":[{"quantity":125,"price":200.7,"orders":1},{"quantity":250,"price":200.05,"orders":1},{"quantity":125,"price":198.75,"orders":1},{"quantity":125,"price":198.15,"orders":1},{"quantity":250,"price":198.1,"orders":1}],"sell":[{"quantity":375,"price":208.15,"orders":3},{"quantity":125,"price":208.2,"orders":1},{"quantity":125,"price":208.25,"orders":1},{"quantity":375,"price":216.55,"orders":1},{"quantity":875,"price":218.7,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|72529","symbol":"CAMS25APR3700PE","last_price":180.95,"volume":2375,"average_price":185.23,"oi":36500.0,"net_change":-62.1,"total_buy_quantity":7875.0,"total_sell_quantity":13250.0,"lower_circuit_limit":47.85,"upper_circuit_limit":377.95,"last_trade_time":"1744184534000","oi_day_high":36500.0,"oi_day_low":36500.0},"NSE_FO:GLENMARK25APR1520CE":{"ohlc":{"open":10.0,"high":19.7,"low":6.45,"close":10.2},"depth":{"buy":[{"quantity":325,"price":9.4,"orders":1},{"quantity":325,"price":9.35,"orders":1},{"quantity":325,"price":9.15,"orders":1},{"quantity":325,"price":9.1,"orders":1},{"quantity":325,"price":8.95,"orders":1}],"sell":[{"quantity":325,"price":9.65,"orders":1},{"quantity":650,"price":9.75,"orders":1},{"quantity":650,"price":9.95,"orders":1},{"quantity":325,"price":10.2,"orders":1},{"quantity":1300,"price":10.25,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|108323","symbol":"GLENMARK25APR1520CE","last_price":10.2,"volume":160550,"average_price":11.11,"oi":91650.0,"net_change":-9.75,"total_buy_quantity":158600.0,"total_sell_quantity":49075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.85,"last_trade_time":"1744192679000","oi_day_high":95875.0,"oi_day_low":71500.0},"NSE_FO:ANGELONE25APR2300CE":{"ohlc":{"open":72.65,"high":77.0,"low":54.0,"close":73.5},"depth":{"buy":[{"quantity":200,"price":72.1,"orders":1},{"quantity":400,"price":72.05,"orders":1},{"quantity":200,"price":71.25,"orders":1},{"quantity":200,"price":71.05,"orders":1},{"quantity":200,"price":71.0,"orders":1}],"sell":[{"quantity":200,"price":73.45,"orders":1},{"quantity":400,"price":73.5,"orders":2},{"quantity":200,"price":73.7,"orders":1},{"quantity":200,"price":74.3,"orders":1},{"quantity":200,"price":74.35,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|65927","symbol":"ANGELONE25APR2300CE","last_price":73.5,"volume":176600,"average_price":66.23,"oi":169800.0,"net_change":0.2,"total_buy_quantity":41400.0,"total_sell_quantity":35200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":168.8,"last_trade_time":"1744192719000","oi_day_high":185800.0,"oi_day_low":169600.0},"NSE_FO:PNB25APR96PE":{"ohlc":{"open":2.65,"high":3.95,"low":2.65,"close":3.1},"depth":{"buy":[{"quantity":32000,"price":3.05,"orders":4},{"quantity":48000,"price":3.0,"orders":6},{"quantity":48000,"price":2.95,"orders":4},{"quantity":16000,"price":2.9,"orders":2},{"quantity":168000,"price":2.85,"orders":6}],"sell":[{"quantity":56000,"price":3.15,"orders":7},{"quantity":32000,"price":3.2,"orders":4},{"quantity":56000,"price":3.25,"orders":5},{"quantity":32000,"price":3.3,"orders":4},{"quantity":32000,"price":3.35,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|139484","symbol":"PNB25APR96PE","last_price":3.1,"volume":5848000,"average_price":3.13,"oi":1896000.0,"net_change":0.4,"total_buy_quantity":1312000.0,"total_sell_quantity":1496000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1744192676000","oi_day_high":2320000.0,"oi_day_low":1832000.0},"NSE_FO:TATACOMM25APR1600CE":{"ohlc":{"open":38.0,"high":40.4,"low":25.3,"close":30.2},"depth":{"buy":[{"quantity":250,"price":26.35,"orders":1},{"quantity":250,"price":26.0,"orders":1},{"quantity":7500,"price":25.3,"orders":1},{"quantity":500,"price":25.0,"orders":1},{"quantity":1250,"price":23.65,"orders":1}],"sell":[{"quantity":250,"price":30.95,"orders":1},{"quantity":250,"price":31.0,"orders":1},{"quantity":5000,"price":34.6,"orders":1},{"quantity":1000,"price":36.25,"orders":1},{"quantity":1250,"price":36.55,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|153931","symbol":"TATACOMM25APR1600CE","last_price":30.2,"volume":145000,"average_price":30.26,"oi":138500.0,"net_change":-10.2,"total_buy_quantity":47500.0,"total_sell_quantity":51000.0,"lower_circuit_limit":3.8,"upper_circuit_limit":77.0,"last_trade_time":"1744192491000","oi_day_high":153000.0,"oi_day_low":138250.0},"NSE_FO:TATAELXSI25APR5400CE":{"ohlc":{"open":29.15,"high":35.75,"low":27.4,"close":28.8},"depth":{"buy":[{"quantity":100,"price":28.5,"orders":1},{"quantity":500,"price":25.1,"orders":1},{"quantity":3000,"price":22.95,"orders":1},{"quantity":100,"price":22.65,"orders":1},{"quantity":100,"price":18.65,"orders":1}],"sell":[{"quantity":300,"price":30.0,"orders":2},{"quantity":200,"price":31.45,"orders":1},{"quantity":200,"price":32.15,"orders":1},{"quantity":200,"price":32.85,"orders":1},{"quantity":1000,"price":33.05,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|154173","symbol":"TATAELXSI25APR5400CE","last_price":28.8,"volume":20300,"average_price":30.36,"oi":38100.0,"net_change":-9.85,"total_buy_quantity":15000.0,"total_sell_quantity":16100.0,"lower_circuit_limit":5.8,"upper_circuit_limit":71.5,"last_trade_time":"1744192483000","oi_day_high":38900.0,"oi_day_low":36700.0},"NSE_FO:BIOCON25APR345CE":{"ohlc":{"open":4.1,"high":4.1,"low":1.9,"close":2.1},"depth":{"buy":[{"quantity":2500,"price":2.1,"orders":1},{"quantity":10000,"price":2.05,"orders":3},{"quantity":12500,"price":2.0,"orders":5},{"quantity":12500,"price":1.95,"orders":4},{"quantity":22500,"price":1.9,"orders":5}],"sell":[{"quantity":17500,"price":2.2,"orders":3},{"quantity":15000,"price":2.25,"orders":2},{"quantity":25000,"price":2.3,"orders":6},{"quantity":7500,"price":2.35,"orders":3},{"quantity":10000,"price":2.4,"orders":4}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|71529","symbol":"BIOCON25APR345CE","last_price":2.1,"volume":740000,"average_price":2.33,"oi":510000.0,"net_change":-2.65,"total_buy_quantity":747500.0,"total_sell_quantity":532500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1744192772000","oi_day_high":537500.0,"oi_day_low":487500.0},"NSE_FO:NTPC25APR360PE":{"ohlc":{"open":11.6,"high":14.9,"low":10.35,"close":12.25},"depth":{"buy":[{"quantity":1500,"price":12.25,"orders":1},{"quantity":1500,"price":12.2,"orders":1},{"quantity":3000,"price":12.15,"orders":2},{"quantity":3000,"price":12.1,"orders":2},{"quantity":6000,"price":12.05,"orders":3}],"sell":[{"quantity":1500,"price":12.35,"orders":1},{"quantity":1500,"price":12.4,"orders":1},{"quantity":4500,"price":12.45,"orders":3},{"quantity":4500,"price":12.5,"orders":3},{"quantity":4500,"price":12.55,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|135402","symbol":"NTPC25APR360PE","last_price":12.25,"volume":2325000,"average_price":12.66,"oi":1768500.0,"net_change":1.25,"total_buy_quantity":241500.0,"total_sell_quantity":187500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1744192755000","oi_day_high":1969500.0,"oi_day_low":1744500.0},"NSE_FO:HCLTECH25APR1640CE":{"ohlc":{"open":3.0,"high":3.05,"low":2.2,"close":2.35},"depth":{"buy":[{"quantity":700,"price":2.3,"orders":2},{"quantity":1050,"price":2.25,"orders":3},{"quantity":700,"price":2.2,"orders":2},{"quantity":1050,"price":2.15,"orders":2},{"quantity":700,"price":2.1,"orders":1}],"sell":[{"quantity":700,"price":2.4,"orders":2},{"quantity":1050,"price":2.45,"orders":3},{"quantity":1400,"price":2.5,"orders":4},{"quantity":1050,"price":2.55,"orders":3},{"quantity":1050,"price":2.6,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|111811","symbol":"HCLTECH25APR1640CE","last_price":2.35,"volume":107450,"average_price":2.49,"oi":597450.0,"net_change":-1.35,"total_buy_quantity":370300.0,"total_sell_quantity":79450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1744192428000","oi_day_high":613900.0,"oi_day_low":597450.0},"NSE_FO:BAJAJ-AUTO25APR8000CE":{"ohlc":{"open":63.3,"high":88.95,"low":56.95,"close":71.85},"depth":{"buy":[{"quantity":75,"price":71.9,"orders":1},{"quantity":225,"price":71.85,"orders":1},{"quantity":75,"price":71.7,"orders":1},{"quantity":75,"price":71.3,"orders":1},{"quantity":75,"price":71.25,"orders":1}],"sell":[{"quantity":75,"price":73.65,"orders":1},{"quantity":150,"price":73.7,"orders":2},{"quantity":450,"price":74.0,"orders":3},{"quantity":75,"price":74.05,"orders":1},{"quantity":225,"price":74.8,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|92347","symbol":"BAJAJ-AUTO25APR8000CE","last_price":71.85,"volume":349725,"average_price":72.61,"oi":211575.0,"net_change":8.45,"total_buy_quantity":31725.0,"total_sell_quantity":18075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.1,"last_trade_time":"1744192786000","oi_day_high":219075.0,"oi_day_low":205725.0},"NSE_FO:CDSL25APR1180PE":{"ohlc":{"open":64.45,"high":80.5,"low":63.65,"close":75.7},"depth":{"buy":[{"quantity":700,"price":75.6,"orders":2},{"quantity":350,"price":75.5,"orders":1},{"quantity":350,"price":75.4,"orders":1},{"quantity":350,"price":75.35,"orders":1},{"quantity":1050,"price":74.65,"orders":1}],"sell":[{"quantity":350,"price":76.65,"orders":1},{"quantity":350,"price":76.7,"orders":1},{"quantity":350,"price":76.8,"orders":1},{"quantity":350,"price":76.95,"orders":1},{"quantity":1050,"price":77.45,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|73166","symbol":"CDSL25APR1180PE","last_price":75.7,"volume":63000,"average_price":71.79,"oi":132300.0,"net_change":13.7,"total_buy_quantity":15400.0,"total_sell_quantity":33950.0,"lower_circuit_limit":15.55,"upper_circuit_limit":108.45,"last_trade_time":"1744192765000","oi_day_high":139650.0,"oi_day_low":132300.0},"NSE_FO:ASTRAL25APR1300CE":{"ohlc":{"open":30.0,"high":33.75,"low":24.4,"close":27.6},"depth":{"buy":[{"quantity":367,"price":27.45,"orders":1},{"quantity":367,"price":27.4,"orders":1},{"quantity":367,"price":27.2,"orders":1},{"quantity":367,"price":26.75,"orders":1},{"quantity":1101,"price":26.65,"orders":1}],"sell":[{"quantity":367,"price":27.8,"orders":1},{"quantity":367,"price":27.85,"orders":1},{"quantity":367,"price":28.25,"orders":1},{"quantity":2569,"price":28.3,"orders":1},{"quantity":367,"price":28.35,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|67713","symbol":"ASTRAL25APR1300CE","last_price":27.6,"volume":595641,"average_price":28.13,"oi":237082.0,"net_change":-3.3,"total_buy_quantity":64959.0,"total_sell_quantity":120009.0,"lower_circuit_limit":5.45,"upper_circuit_limit":56.35,"last_trade_time":"1744192742000","oi_day_high":276718.0,"oi_day_low":211759.0},"NSE_FO:GODREJCP25APR1140PE":{"ohlc":{"open":11.7,"high":13.25,"low":6.5,"close":7.3},"depth":{"buy":[{"quantity":1000,"price":7.0,"orders":2},{"quantity":2500,"price":6.95,"orders":1},{"quantity":2500,"price":6.9,"orders":1},{"quantity":1000,"price":6.8,"orders":1},{"quantity":2500,"price":6.75,"orders":2}],"sell":[{"quantity":500,"price":7.35,"orders":1},{"quantity":1000,"price":7.4,"orders":1},{"quantity":1500,"price":7.45,"orders":2},{"quantity":500,"price":7.55,"orders":1},{"quantity":1000,"price":7.65,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|109360","symbol":"GODREJCP25APR1140PE","last_price":7.3,"volume":155500,"average_price":9.41,"oi":80500.0,"net_change":-6.0,"total_buy_quantity":230500.0,"total_sell_quantity":56500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1744192667000","oi_day_high":90500.0,"oi_day_low":79500.0},"NSE_FO:POLYCAB25APR5200PE":{"ohlc":{"open":304.4,"high":359.5,"low":259.85,"close":277.75},"depth":{"buy":[{"quantity":125,"price":270.15,"orders":1},{"quantity":125,"price":270.1,"orders":1},{"quantity":250,"price":270.05,"orders":1},{"quantity":125,"price":267.1,"orders":1},{"quantity":125,"price":261.05,"orders":1}],"sell":[{"quantity":125,"price":275.9,"orders":1},{"quantity":250,"price":275.95,"orders":1},{"quantity":125,"price":278.9,"orders":1},{"quantity":125,"price":281.9,"orders":1},{"quantity":125,"price":284.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|139814","symbol":"POLYCAB25APR5200PE","last_price":277.75,"volume":11500,"average_price":304.2,"oi":55250.0,"net_change":-17.35,"total_buy_quantity":13000.0,"total_sell_quantity":13875.0,"lower_circuit_limit":48.4,"upper_circuit_limit":541.8,"last_trade_time":"1744192745000","oi_day_high":55375.0,"oi_day_low":54875.0},"NSE_FO:AARTIIND25APR395PE":{"ohlc":{"open":40.95,"high":40.95,"low":38.05,"close":38.25},"depth":{"buy":[{"quantity":1000,"price":40.1,"orders":1},{"quantity":2000,"price":40.05,"orders":1},{"quantity":7000,"price":39.5,"orders":2},{"quantity":5000,"price":39.3,"orders":1},{"quantity":10000,"price":38.7,"orders":1}],"sell":[{"quantity":1000,"price":43.75,"orders":1},{"quantity":10000,"price":43.8,"orders":1},{"quantity":5000,"price":44.4,"orders":1},{"quantity":4000,"price":44.55,"orders":1},{"quantity":60000,"price":45.5,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|63327","symbol":"AARTIIND25APR395PE","last_price":38.25,"volume":7000,"average_price":38.79,"oi":83000.0,"net_change":4.05,"total_buy_quantity":118000.0,"total_sell_quantity":102000.0,"lower_circuit_limit":13.65,"upper_circuit_limit":54.15,"last_trade_time":"1744182495000","oi_day_high":83000.0,"oi_day_low":83000.0},"NSE_FO:BANDHANBNK25APR147.5CE":{"ohlc":{"open":7.3,"high":7.8,"low":3.6,"close":4.95},"depth":{"buy":[{"quantity":8400,"price":4.9,"orders":3},{"quantity":16800,"price":4.85,"orders":4},{"quantity":19600,"price":4.8,"orders":3},{"quantity":11200,"price":4.75,"orders":3},{"quantity":11200,"price":4.7,"orders":2}],"sell":[{"quantity":22400,"price":5.0,"orders":2},{"quantity":11200,"price":5.05,"orders":3},{"quantity":14000,"price":5.1,"orders":4},{"quantity":14000,"price":5.15,"orders":3},{"quantity":8400,"price":5.2,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|70214","symbol":"BANDHANBNK25APR147.5CE","last_price":4.95,"volume":1019200,"average_price":4.89,"oi":515200.0,"net_change":-1.95,"total_buy_quantity":786800.0,"total_sell_quantity":677600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1744192764000","oi_day_high":526400.0,"oi_day_low":394800.0},"NSE_FO:CHOLAFIN25APR1540PE":{"ohlc":{"open":137.55,"high":158.4,"low":122.05,"close":122.4},"depth":{"buy":[{"quantity":625,"price":126.95,"orders":1},{"quantity":625,"price":126.9,"orders":1},{"quantity":2500,"price":122.75,"orders":1},{"quantity":3125,"price":122.15,"orders":1},{"quantity":1875,"price":122.1,"orders":1}],"sell":[{"quantity":2500,"price":134.4,"orders":1},{"quantity":625,"price":134.45,"orders":1},{"quantity":625,"price":134.55,"orders":1},{"quantity":625,"price":134.85,"orders":1},{"quantity":625,"price":135.15,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|74430","symbol":"CHOLAFIN25APR1540PE","last_price":122.4,"volume":12500,"average_price":140.16,"oi":73750.0,"net_change":23.35,"total_buy_quantity":30625.0,"total_sell_quantity":33125.0,"lower_circuit_limit":33.45,"upper_circuit_limit":245.4,"last_trade_time":"1744183204000","oi_day_high":74375.0,"oi_day_low":71875.0},"NSE_FO:SYNGENE25APR720CE":{"ohlc":{"open":13.25,"high":14.4,"low":11.8,"close":14.1},"depth":{"buy":[{"quantity":1000,"price":13.4,"orders":1},{"quantity":2000,"price":13.35,"orders":2},{"quantity":1000,"price":13.3,"orders":1},{"quantity":1000,"price":12.7,"orders":1},{"quantity":4000,"price":12.65,"orders":1}],"sell":[{"quantity":1000,"price":14.1,"orders":1},{"quantity":1000,"price":14.5,"orders":1},{"quantity":3000,"price":14.55,"orders":1},{"quantity":1000,"price":14.65,"orders":1},{"quantity":1000,"price":19.2,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|153715","symbol":"SYNGENE25APR720CE","last_price":14.1,"volume":139000,"average_price":12.89,"oi":116000.0,"net_change":-2.05,"total_buy_quantity":115000.0,"total_sell_quantity":56000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1744192528000","oi_day_high":146000.0,"oi_day_low":112000.0},"NSE_FO:PAGEIND25APR44000CE":{"ohlc":{"open":250.0,"high":470.0,"low":232.55,"close":404.55},"depth":{"buy":[{"quantity":15,"price":400.1,"orders":1},{"quantity":15,"price":400.05,"orders":1},{"quantity":15,"price":400.0,"orders":1},{"quantity":15,"price":325.05,"orders":1},{"quantity":15,"price":325.0,"orders":1}],"sell":[{"quantity":15,"price":476.9,"orders":1},{"quantity":15,"price":476.95,"orders":1},{"quantity":15,"price":477.0,"orders":1},{"quantity":15,"price":549.95,"orders":1},{"quantity":15,"price":550.0,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|137040","symbol":"PAGEIND25APR44000CE","last_price":404.55,"volume":1515,"average_price":380.46,"oi":4680.0,"net_change":82.85,"total_buy_quantity":1755.0,"total_sell_quantity":765.0,"lower_circuit_limit":0.05,"upper_circuit_limit":788.3,"last_trade_time":"1744192797000","oi_day_high":5025.0,"oi_day_low":4635.0},"NSE_FO:HAVELLS25APR1520PE":{"ohlc":{"open":72.2,"high":73.65,"low":69.3,"close":69.3},"depth":{"buy":[{"quantity":500,"price":68.05,"orders":1},{"quantity":2000,"price":68.0,"orders":1},{"quantity":1500,"price":64.95,"orders":1},{"quantity":3500,"price":64.3,"orders":2},{"quantity":2500,"price":63.5,"orders":1}],"sell":[{"quantity":500,"price":71.55,"orders":1},{"quantity":1000,"price":71.6,"orders":2},{"quantity":500,"price":71.8,"orders":1},{"quantity":500,"price":71.9,"orders":1},{"quantity":1500,"price":74.25,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|111063","symbol":"HAVELLS25APR1520PE","last_price":69.3,"volume":4500,"average_price":70.69,"oi":81000.0,"net_change":-1.05,"total_buy_quantity":27500.0,"total_sell_quantity":41000.0,"lower_circuit_limit":20.7,"upper_circuit_limit":121.3,"last_trade_time":"1744186677000","oi_day_high":81000.0,"oi_day_low":80500.0},"NSE_FO:EXIDEIND25APR360CE":{"ohlc":{"open":10.45,"high":16.2,"low":9.1,"close":14.4},"depth":{"buy":[{"quantity":1800,"price":14.25,"orders":1},{"quantity":1800,"price":14.2,"orders":1},{"quantity":1800,"price":14.15,"orders":1},{"quantity":1800,"price":13.85,"orders":1},{"quantity":1800,"price":13.8,"orders":1}],"sell":[{"quantity":1800,"price":14.45,"orders":1},{"quantity":1800,"price":14.5,"orders":1},{"quantity":1800,"price":14.55,"orders":1},{"quantity":1800,"price":14.6,"orders":1},{"quantity":1800,"price":14.65,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|106932","symbol":"EXIDEIND25APR360CE","last_price":14.4,"volume":1332000,"average_price":12.78,"oi":757800.0,"net_change":2.5,"total_buy_quantity":257400.0,"total_sell_quantity":268200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1744192780000","oi_day_high":858600.0,"oi_day_low":757800.0},"NSE_FO:TATAMOTORS25APR670CE":{"ohlc":{"open":2.9,"high":3.35,"low":2.45,"close":2.65},"depth":{"buy":[{"quantity":10450,"price":2.6,"orders":6},{"quantity":4400,"price":2.55,"orders":5},{"quantity":8250,"price":2.5,"orders":7},{"quantity":35750,"price":2.45,"orders":10},{"quantity":8250,"price":2.4,"orders":8}],"sell":[{"quantity":550,"price":2.65,"orders":1},{"quantity":8800,"price":2.7,"orders":8},{"quantity":7700,"price":2.75,"orders":9},{"quantity":9350,"price":2.8,"orders":8},{"quantity":1650,"price":2.85,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|127978","symbol":"TATAMOTORS25APR670CE","last_price":2.65,"volume":2135650,"average_price":2.75,"oi":4643650.0,"net_change":-0.55,"total_buy_quantity":503250.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1744192774000","oi_day_high":4669500.0,"oi_day_low":4550150.0},"NSE_FO:JIOFIN25APR225CE":{"ohlc":{"open":7.95,"high":7.95,"low":5.05,"close":5.65},"depth":{"buy":[{"quantity":1650,"price":5.6,"orders":1},{"quantity":13200,"price":5.55,"orders":7},{"quantity":9900,"price":5.5,"orders":6},{"quantity":9900,"price":5.45,"orders":5},{"quantity":11550,"price":5.4,"orders":5}],"sell":[{"quantity":29700,"price":5.65,"orders":5},{"quantity":19800,"price":5.7,"orders":10},{"quantity":11550,"price":5.75,"orders":5},{"quantity":11550,"price":5.8,"orders":5},{"quantity":4950,"price":5.85,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|97527","symbol":"JIOFIN25APR225CE","last_price":5.65,"volume":5077050,"average_price":5.69,"oi":3506250.0,"net_change":-2.4,"total_buy_quantity":534600.0,"total_sell_quantity":524700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1744192785000","oi_day_high":3512850.0,"oi_day_low":3003000.0},"NSE_FO:PRESTIGE25APR1200CE":{"ohlc":{"open":11.05,"high":11.7,"low":7.75,"close":9.0},"depth":{"buy":[{"quantity":975,"price":8.85,"orders":1},{"quantity":1300,"price":8.8,"orders":2},{"quantity":650,"price":8.75,"orders":1},{"quantity":1625,"price":8.45,"orders":2},{"quantity":975,"price":8.25,"orders":1}],"sell":[{"quantity":975,"price":9.4,"orders":3},{"quantity":975,"price":9.45,"orders":1},{"quantity":325,"price":9.5,"orders":1},{"quantity":975,"price":9.55,"orders":1},{"quantity":325,"price":9.6,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|140391","symbol":"PRESTIGE25APR1200CE","last_price":9.0,"volume":149175,"average_price":9.57,"oi":158275.0,"net_change":-2.1,"total_buy_quantity":106925.0,"total_sell_quantity":72800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1744192715000","oi_day_high":158275.0,"oi_day_low":132275.0},"NSE_FO:LICI25APR800CE":{"ohlc":{"open":13.95,"high":15.05,"low":9.8,"close":10.35},"depth":{"buy":[{"quantity":6325,"price":10.3,"orders":2},{"quantity":575,"price":10.25,"orders":1},{"quantity":575,"price":10.15,"orders":1},{"quantity":575,"price":10.1,"orders":1},{"quantity":575,"price":10.05,"orders":1}],"sell":[{"quantity":575,"price":10.8,"orders":1},{"quantity":575,"price":10.85,"orders":1},{"quantity":575,"price":10.9,"orders":1},{"quantity":575,"price":11.25,"orders":1},{"quantity":4600,"price":11.3,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|128969","symbol":"LICI25APR800CE","last_price":10.35,"volume":271975,"average_price":11.58,"oi":416300.0,"net_change":-5.35,"total_buy_quantity":277725.0,"total_sell_quantity":115575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1744192786000","oi_day_high":416300.0,"oi_day_low":377775.0},"NSE_FO:PIIND25APR3500PE":{"ohlc":{"open":231.1,"high":231.1,"low":230.15,"close":230.15},"depth":{"buy":[{"quantity":125,"price":231.1,"orders":1},{"quantity":250,"price":231.05,"orders":1},{"quantity":250,"price":227.55,"orders":1},{"quantity":250,"price":224.05,"orders":1},{"quantity":250,"price":220.55,"orders":1}],"sell":[{"quantity":125,"price":240.9,"orders":1},{"quantity":125,"price":240.95,"orders":1},{"quantity":375,"price":244.1,"orders":1},{"quantity":375,"price":254.85,"orders":1},{"quantity":500,"price":257.5,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|139059","symbol":"PIIND25APR3500PE","last_price":230.15,"volume":250,"average_price":230.62,"oi":15250.0,"net_change":-44.85,"total_buy_quantity":13375.0,"total_sell_quantity":11250.0,"lower_circuit_limit":99.95,"upper_circuit_limit":364.75,"last_trade_time":"1744190431000","oi_day_high":15250.0,"oi_day_low":15250.0},"NSE_FO:DEEPAKNTR25APR2000CE":{"ohlc":{"open":13.0,"high":13.0,"low":6.15,"close":7.95},"depth":{"buy":[{"quantity":300,"price":7.65,"orders":1},{"quantity":300,"price":7.55,"orders":1},{"quantity":600,"price":7.5,"orders":2},{"quantity":300,"price":7.45,"orders":1},{"quantity":300,"price":7.4,"orders":1}],"sell":[{"quantity":600,"price":7.95,"orders":2},{"quantity":3000,"price":8.05,"orders":1},{"quantity":300,"price":8.25,"orders":1},{"quantity":600,"price":8.3,"orders":2},{"quantity":300,"price":8.35,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|103721","symbol":"DEEPAKNTR25APR2000CE","last_price":7.95,"volume":197700,"average_price":8.06,"oi":145800.0,"net_change":-3.75,"total_buy_quantity":81900.0,"total_sell_quantity":59100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1744192683000","oi_day_high":174900.0,"oi_day_low":145800.0},"NSE_FO:CANBK25APR90CE":{"ohlc":{"open":2.9,"high":3.05,"low":2.0,"close":2.3},"depth":{"buy":[{"quantity":74250,"price":2.35,"orders":3},{"quantity":175500,"price":2.3,"orders":18},{"quantity":155250,"price":2.25,"orders":16},{"quantity":135000,"price":2.2,"orders":10},{"quantity":114750,"price":2.15,"orders":6}],"sell":[{"quantity":74250,"price":2.4,"orders":10},{"quantity":81000,"price":2.45,"orders":8},{"quantity":81000,"price":2.5,"orders":9},{"quantity":54000,"price":2.55,"orders":6},{"quantity":33750,"price":2.6,"orders":4}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|98286","symbol":"CANBK25APR90CE","last_price":2.3,"volume":15511500,"average_price":2.48,"oi":1.727325E7,"net_change":-0.65,"total_buy_quantity":5109750.0,"total_sell_quantity":2585250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1744192756000","oi_day_high":1.786725E7,"oi_day_low":1.554525E7},"NSE_FO:RAMCOCEM25APR880CE":{"ohlc":{"open":57.7,"high":57.7,"low":57.7,"close":57.7},"depth":{"buy":[{"quantity":850,"price":63.9,"orders":1},{"quantity":3400,"price":63.85,"orders":1},{"quantity":8500,"price":63.4,"orders":1},{"quantity":4250,"price":61.9,"orders":1},{"quantity":3400,"price":61.5,"orders":1}],"sell":[{"quantity":3400,"price":74.4,"orders":1},{"quantity":850,"price":74.45,"orders":1},{"quantity":3400,"price":74.5,"orders":1},{"quantity":4250,"price":75.0,"orders":1},{"quantity":8500,"price":75.25,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+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":56950.0,"total_sell_quantity":56950.0,"lower_circuit_limit":23.2,"upper_circuit_limit":101.3,"last_trade_time":"1744013919000","oi_day_high":34000.0,"oi_day_low":32300.0},"NSE_FO:ABB25APR5500PE":{"ohlc":{"open":521.0,"high":533.45,"low":487.0,"close":489.4},"depth":{"buy":[{"quantity":250,"price":480.05,"orders":1},{"quantity":875,"price":471.9,"orders":2},{"quantity":625,"price":466.7,"orders":1},{"quantity":1250,"price":464.3,"orders":1},{"quantity":1250,"price":455.7,"orders":1}],"sell":[{"quantity":250,"price":494.95,"orders":1},{"quantity":375,"price":506.65,"orders":1},{"quantity":1250,"price":513.45,"orders":1},{"quantity":500,"price":533.5,"orders":1},{"quantity":1250,"price":546.25,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|63522","symbol":"ABB25APR5500PE","last_price":489.4,"volume":1625,"average_price":514.87,"oi":34750.0,"net_change":39.3,"total_buy_quantity":8625.0,"total_sell_quantity":8375.0,"lower_circuit_limit":193.0,"upper_circuit_limit":754.2,"last_trade_time":"1744181697000","oi_day_high":35375.0,"oi_day_low":34750.0},"NSE_FO:IRCTC25APR720PE":{"ohlc":{"open":25.1,"high":27.75,"low":19.05,"close":22.4},"depth":{"buy":[{"quantity":1750,"price":22.2,"orders":2},{"quantity":875,"price":22.15,"orders":1},{"quantity":1750,"price":22.1,"orders":2},{"quantity":875,"price":21.7,"orders":1},{"quantity":875,"price":21.65,"orders":1}],"sell":[{"quantity":875,"price":22.4,"orders":1},{"quantity":875,"price":22.45,"orders":1},{"quantity":875,"price":22.5,"orders":1},{"quantity":875,"price":22.55,"orders":1},{"quantity":875,"price":22.65,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|122877","symbol":"IRCTC25APR720PE","last_price":22.4,"volume":437500,"average_price":23.19,"oi":478625.0,"net_change":-0.25,"total_buy_quantity":137375.0,"total_sell_quantity":110250.0,"lower_circuit_limit":1.5,"upper_circuit_limit":43.8,"last_trade_time":"1744192767000","oi_day_high":511000.0,"oi_day_low":478625.0},"NSE_FO:CANBK25APR90PE":{"ohlc":{"open":3.3,"high":4.8,"low":3.15,"close":3.85},"depth":{"buy":[{"quantity":33750,"price":3.8,"orders":5},{"quantity":67500,"price":3.75,"orders":6},{"quantity":20250,"price":3.7,"orders":3},{"quantity":13500,"price":3.65,"orders":2},{"quantity":13500,"price":3.6,"orders":2}],"sell":[{"quantity":47250,"price":3.9,"orders":6},{"quantity":74250,"price":3.95,"orders":8},{"quantity":40500,"price":4.0,"orders":5},{"quantity":60750,"price":4.05,"orders":6},{"quantity":33750,"price":4.1,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|98287","symbol":"CANBK25APR90PE","last_price":3.85,"volume":5325750,"average_price":3.79,"oi":9342000.0,"net_change":0.4,"total_buy_quantity":769500.0,"total_sell_quantity":1262250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1744192766000","oi_day_high":1.006425E7,"oi_day_low":9342000.0},"NSE_FO:SUNPHARMA25APR1740PE":{"ohlc":{"open":100.0,"high":100.0,"low":75.2,"close":93.75},"depth":{"buy":[{"quantity":350,"price":93.65,"orders":1},{"quantity":350,"price":93.6,"orders":1},{"quantity":350,"price":93.0,"orders":1},{"quantity":350,"price":92.95,"orders":1},{"quantity":350,"price":92.3,"orders":1}],"sell":[{"quantity":350,"price":94.55,"orders":1},{"quantity":350,"price":94.7,"orders":1},{"quantity":350,"price":94.75,"orders":1},{"quantity":350,"price":95.15,"orders":1},{"quantity":350,"price":96.8,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|125393","symbol":"SUNPHARMA25APR1740PE","last_price":93.75,"volume":82600,"average_price":90.49,"oi":393750.0,"net_change":29.1,"total_buy_quantity":22750.0,"total_sell_quantity":5250.0,"lower_circuit_limit":19.05,"upper_circuit_limit":110.25,"last_trade_time":"1744192784000","oi_day_high":409850.0,"oi_day_low":389550.0},"NSE_FO:ESCORTS25APR3300PE":{"ohlc":{"open":231.9,"high":235.7,"low":180.65,"close":208.3},"depth":{"buy":[{"quantity":300,"price":210.05,"orders":1},{"quantity":300,"price":207.05,"orders":1},{"quantity":300,"price":204.05,"orders":1},{"quantity":450,"price":192.3,"orders":1},{"quantity":600,"price":190.7,"orders":1}],"sell":[{"quantity":300,"price":215.95,"orders":1},{"quantity":300,"price":218.95,"orders":1},{"quantity":300,"price":221.95,"orders":1},{"quantity":1500,"price":224.9,"orders":1},{"quantity":1350,"price":247.0,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|106550","symbol":"ESCORTS25APR3300PE","last_price":208.3,"volume":4800,"average_price":211.25,"oi":16650.0,"net_change":-35.8,"total_buy_quantity":16350.0,"total_sell_quantity":5100.0,"lower_circuit_limit":103.05,"upper_circuit_limit":385.15,"last_trade_time":"1744191867000","oi_day_high":17550.0,"oi_day_low":16350.0},"NSE_FO:VOLTAS25APR1420CE":{"ohlc":{"open":11.45,"high":12.0,"low":7.15,"close":7.6},"depth":{"buy":[{"quantity":600,"price":7.45,"orders":2},{"quantity":600,"price":7.4,"orders":2},{"quantity":300,"price":7.3,"orders":1},{"quantity":300,"price":7.05,"orders":1},{"quantity":3300,"price":7.0,"orders":4}],"sell":[{"quantity":300,"price":7.65,"orders":1},{"quantity":900,"price":7.7,"orders":3},{"quantity":300,"price":7.75,"orders":1},{"quantity":600,"price":7.8,"orders":2},{"quantity":900,"price":7.85,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|139887","symbol":"VOLTAS25APR1420CE","last_price":7.6,"volume":229500,"average_price":8.4,"oi":493500.0,"net_change":-5.7,"total_buy_quantity":207900.0,"total_sell_quantity":68400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1744192765000","oi_day_high":494400.0,"oi_day_low":459000.0},"NSE_FO:COLPAL25APR2400CE":{"ohlc":{"open":89.9,"high":142.25,"low":89.9,"close":132.0},"depth":{"buy":[{"quantity":175,"price":128.85,"orders":1},{"quantity":175,"price":128.8,"orders":1},{"quantity":175,"price":128.75,"orders":1},{"quantity":175,"price":128.45,"orders":1},{"quantity":175,"price":128.4,"orders":1}],"sell":[{"quantity":175,"price":131.5,"orders":1},{"quantity":175,"price":133.6,"orders":1},{"quantity":175,"price":133.65,"orders":1},{"quantity":175,"price":134.95,"orders":1},{"quantity":175,"price":135.0,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|100773","symbol":"COLPAL25APR2400CE","last_price":132.0,"volume":207375,"average_price":112.43,"oi":93625.0,"net_change":45.4,"total_buy_quantity":14000.0,"total_sell_quantity":27825.0,"lower_circuit_limit":16.15,"upper_circuit_limit":262.85,"last_trade_time":"1744192751000","oi_day_high":121450.0,"oi_day_low":92750.0},"NSE_FO:BANKBARODA25APR230CE":{"ohlc":{"open":9.2,"high":11.0,"low":7.2,"close":7.65},"depth":{"buy":[{"quantity":8775,"price":7.6,"orders":3},{"quantity":17550,"price":7.55,"orders":5},{"quantity":26325,"price":7.5,"orders":7},{"quantity":5850,"price":7.45,"orders":1},{"quantity":17550,"price":7.4,"orders":2}],"sell":[{"quantity":17550,"price":7.65,"orders":1},{"quantity":11700,"price":7.7,"orders":4},{"quantity":8775,"price":7.75,"orders":3},{"quantity":5850,"price":7.8,"orders":2},{"quantity":14625,"price":7.85,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|94135","symbol":"BANKBARODA25APR230CE","last_price":7.65,"volume":4884750,"average_price":8.36,"oi":3603600.0,"net_change":-3.4,"total_buy_quantity":1304550.0,"total_sell_quantity":573300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1744192786000","oi_day_high":3796650.0,"oi_day_low":3586050.0},"NSE_FO:TRENT25APR5400CE":{"ohlc":{"open":43.1,"high":43.1,"low":21.05,"close":21.45},"depth":{"buy":[{"quantity":200,"price":21.45,"orders":1},{"quantity":200,"price":21.4,"orders":2},{"quantity":100,"price":21.15,"orders":1},{"quantity":300,"price":21.0,"orders":3},{"quantity":300,"price":20.6,"orders":1}],"sell":[{"quantity":100,"price":21.9,"orders":1},{"quantity":200,"price":21.95,"orders":2},{"quantity":100,"price":22.0,"orders":1},{"quantity":100,"price":22.05,"orders":1},{"quantity":100,"price":22.25,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|155615","symbol":"TRENT25APR5400CE","last_price":21.45,"volume":341800,"average_price":26.36,"oi":201600.0,"net_change":-26.4,"total_buy_quantity":32200.0,"total_sell_quantity":32500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.25,"last_trade_time":"1744192756000","oi_day_high":221700.0,"oi_day_low":184000.0},"NSE_FO:TATAPOWER25APR385PE":{"ohlc":{"open":30.7,"high":31.0,"low":25.9,"close":29.0},"depth":{"buy":[{"quantity":1350,"price":28.35,"orders":1},{"quantity":1350,"price":28.3,"orders":1},{"quantity":1350,"price":28.25,"orders":1},{"quantity":2700,"price":27.75,"orders":1},{"quantity":4050,"price":27.7,"orders":1}],"sell":[{"quantity":1350,"price":28.55,"orders":1},{"quantity":1350,"price":28.6,"orders":1},{"quantity":1350,"price":28.65,"orders":1},{"quantity":1350,"price":28.8,"orders":1},{"quantity":2700,"price":28.9,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|128518","symbol":"TATAPOWER25APR385PE","last_price":29.0,"volume":25650,"average_price":28.81,"oi":785700.0,"net_change":1.15,"total_buy_quantity":152550.0,"total_sell_quantity":209250.0,"lower_circuit_limit":7.85,"upper_circuit_limit":47.85,"last_trade_time":"1744192631000","oi_day_high":792450.0,"oi_day_low":784350.0},"NSE_FO:ITC25APR410CE":{"ohlc":{"open":9.0,"high":12.45,"low":7.6,"close":10.85},"depth":{"buy":[{"quantity":6400,"price":10.75,"orders":4},{"quantity":6400,"price":10.7,"orders":4},{"quantity":11200,"price":10.65,"orders":6},{"quantity":8000,"price":10.6,"orders":5},{"quantity":12800,"price":10.55,"orders":5}],"sell":[{"quantity":1600,"price":10.85,"orders":1},{"quantity":14400,"price":10.9,"orders":5},{"quantity":24000,"price":10.95,"orders":7},{"quantity":12800,"price":11.0,"orders":8},{"quantity":4800,"price":11.05,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|123804","symbol":"ITC25APR410CE","last_price":10.85,"volume":10643200,"average_price":10.94,"oi":1.0736E7,"net_change":1.85,"total_buy_quantity":448000.0,"total_sell_quantity":867200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1744192776000","oi_day_high":1.09808E7,"oi_day_low":1.07344E7},"NSE_FO:PIDILITIND25APR2860CE":{"ohlc":{"open":117.45,"high":130.1,"low":117.45,"close":130.1},"depth":{"buy":[{"quantity":250,"price":115.1,"orders":1},{"quantity":500,"price":115.05,"orders":1},{"quantity":1000,"price":103.65,"orders":1},{"quantity":2500,"price":102.45,"orders":1},{"quantity":750,"price":94.85,"orders":1}],"sell":[{"quantity":250,"price":119.9,"orders":1},{"quantity":500,"price":119.95,"orders":1},{"quantity":750,"price":130.4,"orders":1},{"quantity":1250,"price":133.55,"orders":1},{"quantity":1000,"price":133.75,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|115527","symbol":"PIDILITIND25APR2860CE","last_price":130.1,"volume":2500,"average_price":125.25,"oi":28250.0,"net_change":18.1,"total_buy_quantity":11000.0,"total_sell_quantity":21750.0,"lower_circuit_limit":30.7,"upper_circuit_limit":193.3,"last_trade_time":"1744184948000","oi_day_high":29750.0,"oi_day_low":28250.0},"NSE_FO:TATACONSUM25APR970PE":{"ohlc":{"open":3.55,"high":3.55,"low":2.65,"close":2.65},"depth":{"buy":[{"quantity":912,"price":2.65,"orders":2},{"quantity":2280,"price":2.6,"orders":4},{"quantity":2736,"price":2.55,"orders":5},{"quantity":1368,"price":2.5,"orders":3},{"quantity":3192,"price":2.45,"orders":4}],"sell":[{"quantity":4104,"price":2.8,"orders":8},{"quantity":1824,"price":2.85,"orders":3},{"quantity":1824,"price":2.9,"orders":4},{"quantity":1824,"price":2.95,"orders":3},{"quantity":2280,"price":3.0,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|127174","symbol":"TATACONSUM25APR970PE","last_price":2.65,"volume":36936,"average_price":2.9,"oi":102144.0,"net_change":-0.75,"total_buy_quantity":248064.0,"total_sell_quantity":94392.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1744192485000","oi_day_high":108984.0,"oi_day_low":102144.0},"NSE_FO:LICHSGFIN25APR570CE":{"ohlc":{"open":14.5,"high":18.0,"low":9.45,"close":13.5},"depth":{"buy":[{"quantity":1000,"price":13.25,"orders":1},{"quantity":1000,"price":13.2,"orders":1},{"quantity":1000,"price":13.15,"orders":1},{"quantity":4000,"price":13.1,"orders":2},{"quantity":1000,"price":13.05,"orders":1}],"sell":[{"quantity":1000,"price":13.45,"orders":1},{"quantity":1000,"price":13.55,"orders":1},{"quantity":1000,"price":13.6,"orders":1},{"quantity":1000,"price":13.7,"orders":1},{"quantity":2000,"price":13.75,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|100872","symbol":"LICHSGFIN25APR570CE","last_price":13.5,"volume":1784000,"average_price":13.47,"oi":841000.0,"net_change":-4.0,"total_buy_quantity":259000.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1744192690000","oi_day_high":939000.0,"oi_day_low":833000.0},"NSE_FO:MGL25APR1360CE":{"ohlc":{"open":24.7,"high":25.0,"low":10.95,"close":11.2},"depth":{"buy":[{"quantity":800,"price":11.05,"orders":2},{"quantity":1200,"price":11.0,"orders":2},{"quantity":400,"price":10.85,"orders":1},{"quantity":400,"price":10.8,"orders":1},{"quantity":400,"price":10.3,"orders":1}],"sell":[{"quantity":800,"price":11.4,"orders":2},{"quantity":400,"price":11.5,"orders":1},{"quantity":400,"price":11.55,"orders":1},{"quantity":1600,"price":11.6,"orders":4},{"quantity":800,"price":11.65,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|132468","symbol":"MGL25APR1360CE","last_price":11.2,"volume":196400,"average_price":16.98,"oi":69200.0,"net_change":-18.35,"total_buy_quantity":196800.0,"total_sell_quantity":74000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.55,"last_trade_time":"1744192688000","oi_day_high":81200.0,"oi_day_low":62000.0},"NSE_FO:PERSISTENT25APR5600PE":{"ohlc":{"open":1187.85,"high":1187.85,"low":1187.85,"close":1187.85},"depth":{"buy":[{"quantity":100,"price":1172.35,"orders":1},{"quantity":100,"price":1172.3,"orders":1},{"quantity":100,"price":1172.15,"orders":1},{"quantity":500,"price":1171.4,"orders":1},{"quantity":1000,"price":1166.95,"orders":1}],"sell":[{"quantity":200,"price":1189.55,"orders":1},{"quantity":1000,"price":1205.8,"orders":1},{"quantity":1000,"price":1211.8,"orders":1},{"quantity":500,"price":1237.6,"orders":1},{"quantity":300,"price":1248.85,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|137550","symbol":"PERSISTENT25APR5600PE","last_price":1187.85,"volume":100,"average_price":1187.85,"oi":37700.0,"net_change":205.35,"total_buy_quantity":7500.0,"total_sell_quantity":3000.0,"lower_circuit_limit":671.75,"upper_circuit_limit":1641.05,"last_trade_time":"1744190553000","oi_day_high":37700.0,"oi_day_low":37700.0},"NSE_FO:GAIL25APR182.5CE":{"ohlc":{"open":3.05,"high":3.05,"low":1.8,"close":2.0},"depth":{"buy":[{"quantity":28200,"price":2.0,"orders":7},{"quantity":37600,"price":1.95,"orders":8},{"quantity":25850,"price":1.9,"orders":5},{"quantity":23500,"price":1.85,"orders":8},{"quantity":7050,"price":1.8,"orders":3}],"sell":[{"quantity":4700,"price":2.1,"orders":2},{"quantity":11750,"price":2.15,"orders":3},{"quantity":4700,"price":2.2,"orders":2},{"quantity":4700,"price":2.45,"orders":1},{"quantity":11750,"price":2.5,"orders":4}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|82757","symbol":"GAIL25APR182.5CE","last_price":2.0,"volume":784900,"average_price":2.1,"oi":820150.0,"net_change":-1.0,"total_buy_quantity":709700.0,"total_sell_quantity":413600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1744192717000","oi_day_high":1083350.0,"oi_day_low":820150.0},"NSE_FO:NATIONALUM25APR180CE":{"ohlc":{"open":0.45,"high":0.55,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":367500,"price":0.35,"orders":22},{"quantity":225000,"price":0.3,"orders":13},{"quantity":127500,"price":0.25,"orders":12},{"quantity":300000,"price":0.2,"orders":11},{"quantity":165000,"price":0.15,"orders":5}],"sell":[{"quantity":97500,"price":0.4,"orders":5},{"quantity":232500,"price":0.45,"orders":18},{"quantity":101250,"price":0.5,"orders":6},{"quantity":78750,"price":0.55,"orders":4},{"quantity":30000,"price":0.6,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|52772","symbol":"NATIONALUM25APR180CE","last_price":0.35,"volume":2865000,"average_price":0.4,"oi":6783750.0,"net_change":-0.25,"total_buy_quantity":1957500.0,"total_sell_quantity":1425000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1744192685000","oi_day_high":6960000.0,"oi_day_low":6678750.0},"NSE_FO:NESTLEIND25APR2240CE":{"ohlc":{"open":77.4,"high":137.9,"low":77.4,"close":123.0},"depth":{"buy":[{"quantity":200,"price":123.45,"orders":1},{"quantity":200,"price":123.4,"orders":1},{"quantity":200,"price":123.1,"orders":1},{"quantity":400,"price":121.8,"orders":2},{"quantity":200,"price":121.65,"orders":1}],"sell":[{"quantity":200,"price":125.3,"orders":1},{"quantity":200,"price":125.4,"orders":1},{"quantity":200,"price":127.1,"orders":1},{"quantity":600,"price":127.65,"orders":1},{"quantity":200,"price":127.7,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|134860","symbol":"NESTLEIND25APR2240CE","last_price":123.0,"volume":65800,"average_price":108.78,"oi":97400.0,"net_change":48.45,"total_buy_quantity":25200.0,"total_sell_quantity":23600.0,"lower_circuit_limit":20.55,"upper_circuit_limit":200.7,"last_trade_time":"1744192761000","oi_day_high":107000.0,"oi_day_low":97400.0},"NSE_FO:BAJFINANCE25APR9000PE":{"ohlc":{"open":354.5,"high":459.0,"low":321.9,"close":367.15},"depth":{"buy":[{"quantity":125,"price":366.55,"orders":1},{"quantity":125,"price":366.5,"orders":1},{"quantity":125,"price":365.25,"orders":1},{"quantity":125,"price":365.0,"orders":1},{"quantity":125,"price":363.9,"orders":1}],"sell":[{"quantity":125,"price":368.95,"orders":1},{"quantity":125,"price":369.0,"orders":1},{"quantity":125,"price":371.25,"orders":1},{"quantity":125,"price":372.75,"orders":1},{"quantity":125,"price":373.4,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|93020","symbol":"BAJFINANCE25APR9000PE","last_price":367.15,"volume":103625,"average_price":381.31,"oi":168500.0,"net_change":43.4,"total_buy_quantity":8625.0,"total_sell_quantity":15625.0,"lower_circuit_limit":65.2,"upper_circuit_limit":805.85,"last_trade_time":"1744192779000","oi_day_high":173875.0,"oi_day_low":168125.0},"NSE_FO:ACC25APR1960PE":{"ohlc":{"open":50.25,"high":55.9,"low":35.35,"close":39.1},"depth":{"buy":[{"quantity":300,"price":38.0,"orders":1},{"quantity":300,"price":37.95,"orders":1},{"quantity":300,"price":37.9,"orders":1},{"quantity":300,"price":37.85,"orders":1},{"quantity":300,"price":37.35,"orders":1}],"sell":[{"quantity":300,"price":39.1,"orders":1},{"quantity":300,"price":39.15,"orders":1},{"quantity":300,"price":39.75,"orders":1},{"quantity":600,"price":39.8,"orders":1},{"quantity":300,"price":40.55,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|84645","symbol":"ACC25APR1960PE","last_price":39.1,"volume":139500,"average_price":44.85,"oi":54900.0,"net_change":-2.5,"total_buy_quantity":52500.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.3,"last_trade_time":"1744192771000","oi_day_high":55200.0,"oi_day_low":41700.0},"NSE_FO:IIFL25APR335CE":{"ohlc":{"open":12.5,"high":13.25,"low":6.0,"close":10.0},"depth":{"buy":[{"quantity":1550,"price":9.5,"orders":1},{"quantity":1550,"price":9.45,"orders":1},{"quantity":1550,"price":9.3,"orders":1},{"quantity":1550,"price":9.05,"orders":1},{"quantity":4650,"price":9.0,"orders":1}],"sell":[{"quantity":3100,"price":9.9,"orders":2},{"quantity":1550,"price":10.35,"orders":1},{"quantity":3100,"price":10.4,"orders":1},{"quantity":1550,"price":10.45,"orders":1},{"quantity":1550,"price":10.5,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|92829","symbol":"IIFL25APR335CE","last_price":10.0,"volume":124000,"average_price":8.93,"oi":75950.0,"net_change":-4.0,"total_buy_quantity":350300.0,"total_sell_quantity":234050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1744192750000","oi_day_high":83700.0,"oi_day_low":66650.0},"NSE_FO:JSWENERGY25APR550CE":{"ohlc":{"open":2.95,"high":3.3,"low":2.15,"close":2.55},"depth":{"buy":[{"quantity":1500,"price":2.5,"orders":2},{"quantity":6000,"price":2.45,"orders":6},{"quantity":5250,"price":2.4,"orders":6},{"quantity":3750,"price":2.35,"orders":4},{"quantity":2250,"price":2.3,"orders":3}],"sell":[{"quantity":1500,"price":2.6,"orders":2},{"quantity":4500,"price":2.65,"orders":6},{"quantity":13500,"price":2.7,"orders":6},{"quantity":3750,"price":2.75,"orders":4},{"quantity":750,"price":2.8,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|98516","symbol":"JSWENERGY25APR550CE","last_price":2.55,"volume":244500,"average_price":2.55,"oi":528750.0,"net_change":-0.95,"total_buy_quantity":507750.0,"total_sell_quantity":152250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1744192715000","oi_day_high":543000.0,"oi_day_low":468750.0},"NSE_FO:OIL25APR390CE":{"ohlc":{"open":2.25,"high":3.7,"low":2.1,"close":3.7},"depth":{"buy":[{"quantity":2150,"price":3.65,"orders":2},{"quantity":2150,"price":3.6,"orders":2},{"quantity":8600,"price":3.55,"orders":6},{"quantity":6450,"price":3.5,"orders":3},{"quantity":5375,"price":3.45,"orders":3}],"sell":[{"quantity":1075,"price":3.7,"orders":1},{"quantity":2150,"price":3.75,"orders":2},{"quantity":4300,"price":3.8,"orders":4},{"quantity":7525,"price":3.85,"orders":4},{"quantity":1075,"price":3.9,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|111258","symbol":"OIL25APR390CE","last_price":3.7,"volume":390225,"average_price":2.86,"oi":425700.0,"net_change":-0.15,"total_buy_quantity":521375.0,"total_sell_quantity":330025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1744192517000","oi_day_high":484825.0,"oi_day_low":416025.0},"NSE_FO:IGL25APR195PE":{"ohlc":{"open":22.4,"high":24.65,"low":20.25,"close":21.55},"depth":{"buy":[{"quantity":2750,"price":21.55,"orders":1},{"quantity":2750,"price":21.45,"orders":1},{"quantity":2750,"price":21.4,"orders":1},{"quantity":5500,"price":21.35,"orders":1},{"quantity":2750,"price":21.25,"orders":1}],"sell":[{"quantity":2750,"price":21.75,"orders":1},{"quantity":2750,"price":21.8,"orders":1},{"quantity":8250,"price":21.85,"orders":2},{"quantity":2750,"price":21.9,"orders":1},{"quantity":2750,"price":21.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|118881","symbol":"IGL25APR195PE","last_price":21.55,"volume":258500,"average_price":22.46,"oi":552750.0,"net_change":3.4,"total_buy_quantity":324500.0,"total_sell_quantity":338250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1744192721000","oi_day_high":585750.0,"oi_day_low":552750.0},"NSE_FO:TORNTPOWER25APR1500PE":{"ohlc":{"open":46.05,"high":55.55,"low":37.0,"close":37.9},"depth":{"buy":[{"quantity":375,"price":36.6,"orders":1},{"quantity":375,"price":36.55,"orders":1},{"quantity":375,"price":36.5,"orders":1},{"quantity":750,"price":36.05,"orders":1},{"quantity":375,"price":35.05,"orders":1}],"sell":[{"quantity":2625,"price":41.65,"orders":1},{"quantity":375,"price":41.7,"orders":1},{"quantity":750,"price":41.75,"orders":1},{"quantity":2625,"price":42.2,"orders":1},{"quantity":375,"price":42.25,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|134964","symbol":"TORNTPOWER25APR1500PE","last_price":37.9,"volume":9000,"average_price":44.57,"oi":75375.0,"net_change":-9.35,"total_buy_quantity":55500.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.05,"last_trade_time":"1744192249000","oi_day_high":75375.0,"oi_day_low":73125.0},"NSE_FO:ASHOKLEY25APR207.5PE":{"ohlc":{"open":11.35,"high":11.85,"low":7.3,"close":8.25},"depth":{"buy":[{"quantity":7500,"price":7.95,"orders":2},{"quantity":2500,"price":7.65,"orders":1},{"quantity":35000,"price":7.25,"orders":1},{"quantity":17500,"price":7.15,"orders":2},{"quantity":12500,"price":7.0,"orders":1}],"sell":[{"quantity":5000,"price":8.15,"orders":2},{"quantity":2500,"price":8.25,"orders":1},{"quantity":5000,"price":8.3,"orders":1},{"quantity":5000,"price":8.4,"orders":1},{"quantity":5000,"price":8.55,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|67145","symbol":"ASHOKLEY25APR207.5PE","last_price":8.25,"volume":310000,"average_price":8.61,"oi":777500.0,"net_change":-2.15,"total_buy_quantity":165000.0,"total_sell_quantity":357500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1744192470000","oi_day_high":830000.0,"oi_day_low":777500.0},"NSE_FO:CUMMINSIND25APR3000PE":{"ohlc":{"open":305.8,"high":315.9,"low":235.1,"close":249.85},"depth":{"buy":[{"quantity":300,"price":250.6,"orders":2},{"quantity":150,"price":250.45,"orders":1},{"quantity":150,"price":250.35,"orders":1},{"quantity":150,"price":249.1,"orders":1},{"quantity":300,"price":249.05,"orders":1}],"sell":[{"quantity":150,"price":252.5,"orders":1},{"quantity":150,"price":252.55,"orders":1},{"quantity":150,"price":253.15,"orders":1},{"quantity":150,"price":254.15,"orders":1},{"quantity":150,"price":254.9,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|102090","symbol":"CUMMINSIND25APR3000PE","last_price":249.85,"volume":6000,"average_price":256.97,"oi":77850.0,"net_change":-16.6,"total_buy_quantity":17400.0,"total_sell_quantity":21750.0,"lower_circuit_limit":119.25,"upper_circuit_limit":413.65,"last_trade_time":"1744192537000","oi_day_high":80250.0,"oi_day_low":77850.0},"NSE_FO:LT25APR3500CE":{"ohlc":{"open":6.45,"high":8.0,"low":3.8,"close":4.1},"depth":{"buy":[{"quantity":450,"price":3.95,"orders":2},{"quantity":4950,"price":3.9,"orders":3},{"quantity":1650,"price":3.85,"orders":5},{"quantity":6600,"price":3.8,"orders":12},{"quantity":450,"price":3.75,"orders":1}],"sell":[{"quantity":300,"price":4.1,"orders":2},{"quantity":600,"price":4.15,"orders":3},{"quantity":600,"price":4.2,"orders":3},{"quantity":600,"price":4.25,"orders":3},{"quantity":900,"price":4.3,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|129471","symbol":"LT25APR3500CE","last_price":4.1,"volume":542250,"average_price":5.16,"oi":1301850.0,"net_change":-3.6,"total_buy_quantity":284100.0,"total_sell_quantity":227250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1744192795000","oi_day_high":1301850.0,"oi_day_low":1140600.0},"NSE_FO:TECHM25APR1420PE":{"ohlc":{"open":146.2,"high":149.1,"low":138.1,"close":149.1},"depth":{"buy":[{"quantity":600,"price":148.85,"orders":1},{"quantity":600,"price":148.8,"orders":1},{"quantity":600,"price":148.7,"orders":1},{"quantity":600,"price":145.5,"orders":1},{"quantity":2400,"price":145.45,"orders":1}],"sell":[{"quantity":600,"price":150.9,"orders":1},{"quantity":600,"price":150.95,"orders":1},{"quantity":1200,"price":152.15,"orders":1},{"quantity":600,"price":152.2,"orders":1},{"quantity":600,"price":152.25,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|132075","symbol":"TECHM25APR1420PE","last_price":149.1,"volume":4200,"average_price":145.04,"oi":165000.0,"net_change":36.1,"total_buy_quantity":53400.0,"total_sell_quantity":58800.0,"lower_circuit_limit":50.6,"upper_circuit_limit":226.1,"last_trade_time":"1744192507000","oi_day_high":165600.0,"oi_day_low":164400.0},"NSE_FO:IDFCFIRSTB25APR57PE":{"ohlc":{"open":1.6,"high":1.85,"low":0.8,"close":0.8},"depth":{"buy":[{"quantity":495000,"price":0.75,"orders":21},{"quantity":300000,"price":0.7,"orders":6},{"quantity":375000,"price":0.65,"orders":7},{"quantity":382500,"price":0.6,"orders":4},{"quantity":412500,"price":0.55,"orders":7}],"sell":[{"quantity":1260000,"price":0.8,"orders":6},{"quantity":165000,"price":0.85,"orders":8},{"quantity":285000,"price":0.9,"orders":8},{"quantity":195000,"price":0.95,"orders":11},{"quantity":82500,"price":1.0,"orders":4}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|91655","symbol":"IDFCFIRSTB25APR57PE","last_price":0.8,"volume":29730000,"average_price":1.26,"oi":1.1415E7,"net_change":-0.7,"total_buy_quantity":3735000.0,"total_sell_quantity":4965000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1744192783000","oi_day_high":1.5705E7,"oi_day_low":8572500.0},"NSE_FO:BANDHANBNK25APR147.5PE":{"ohlc":{"open":3.6,"high":7.5,"low":3.55,"close":5.4},"depth":{"buy":[{"quantity":5600,"price":5.2,"orders":2},{"quantity":8400,"price":5.15,"orders":2},{"quantity":5600,"price":5.1,"orders":2},{"quantity":2800,"price":5.05,"orders":1},{"quantity":11200,"price":5.0,"orders":2}],"sell":[{"quantity":11200,"price":5.35,"orders":3},{"quantity":5600,"price":5.45,"orders":2},{"quantity":2800,"price":5.5,"orders":1},{"quantity":2800,"price":5.55,"orders":1},{"quantity":2800,"price":5.65,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|70215","symbol":"BANDHANBNK25APR147.5PE","last_price":5.4,"volume":1089200,"average_price":5.63,"oi":697200.0,"net_change":1.5,"total_buy_quantity":590800.0,"total_sell_quantity":607600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1744192289000","oi_day_high":725200.0,"oi_day_low":534800.0},"NSE_FO:BIOCON25APR345PE":{"ohlc":{"open":39.9,"high":40.75,"low":36.1,"close":40.75},"depth":{"buy":[{"quantity":5000,"price":40.7,"orders":2},{"quantity":5000,"price":40.2,"orders":2},{"quantity":2500,"price":40.15,"orders":1},{"quantity":2500,"price":40.0,"orders":1},{"quantity":7500,"price":39.95,"orders":1}],"sell":[{"quantity":2500,"price":41.1,"orders":1},{"quantity":2500,"price":41.15,"orders":1},{"quantity":2500,"price":41.35,"orders":1},{"quantity":5000,"price":41.4,"orders":2},{"quantity":7500,"price":41.45,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|71530","symbol":"BIOCON25APR345PE","last_price":40.75,"volume":35000,"average_price":37.57,"oi":205000.0,"net_change":14.4,"total_buy_quantity":262500.0,"total_sell_quantity":245000.0,"lower_circuit_limit":6.0,"upper_circuit_limit":65.75,"last_trade_time":"1744192619000","oi_day_high":222500.0,"oi_day_low":205000.0},"NSE_FO:LICI25APR800PE":{"ohlc":{"open":35.8,"high":39.5,"low":32.85,"close":34.7},"depth":{"buy":[{"quantity":575,"price":34.0,"orders":1},{"quantity":2300,"price":33.95,"orders":1},{"quantity":2300,"price":33.75,"orders":1},{"quantity":28750,"price":21.05,"orders":1},{"quantity":5175,"price":20.95,"orders":1}],"sell":[{"quantity":575,"price":51.1,"orders":1},{"quantity":575,"price":51.15,"orders":1},{"quantity":2300,"price":51.2,"orders":1},{"quantity":28750,"price":51.3,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|128970","symbol":"LICI25APR800PE","last_price":34.7,"volume":13225,"average_price":35.97,"oi":205850.0,"net_change":5.45,"total_buy_quantity":43125.0,"total_sell_quantity":32200.0,"lower_circuit_limit":3.4,"upper_circuit_limit":55.1,"last_trade_time":"1744185916000","oi_day_high":208725.0,"oi_day_low":205850.0},"NSE_FO:LUPIN25APR2020CE":{"ohlc":{"open":27.3,"high":33.25,"low":23.75,"close":27.9},"depth":{"buy":[{"quantity":425,"price":17.4,"orders":1},{"quantity":12750,"price":17.35,"orders":1},{"quantity":12750,"price":12.2,"orders":1},{"quantity":11900,"price":4.55,"orders":1},{"quantity":11900,"price":4.4,"orders":1}],"sell":[{"quantity":425,"price":27.95,"orders":1},{"quantity":425,"price":28.0,"orders":1},{"quantity":425,"price":37.2,"orders":1},{"quantity":12750,"price":37.25,"orders":1},{"quantity":425,"price":38.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|102837","symbol":"LUPIN25APR2020CE","last_price":27.9,"volume":149600,"average_price":27.47,"oi":87550.0,"net_change":-15.95,"total_buy_quantity":175100.0,"total_sell_quantity":36125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.3,"last_trade_time":"1744192715000","oi_day_high":89250.0,"oi_day_low":81600.0},"NSE_FO:M&M25APR2750CE":{"ohlc":{"open":18.75,"high":25.0,"low":15.65,"close":17.1},"depth":{"buy":[{"quantity":175,"price":17.05,"orders":1},{"quantity":350,"price":17.0,"orders":2},{"quantity":350,"price":16.95,"orders":2},{"quantity":700,"price":16.9,"orders":4},{"quantity":350,"price":16.85,"orders":2}],"sell":[{"quantity":350,"price":17.35,"orders":2},{"quantity":175,"price":17.4,"orders":1},{"quantity":350,"price":17.45,"orders":2},{"quantity":175,"price":17.55,"orders":1},{"quantity":175,"price":19.9,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|103188","symbol":"M&M25APR2750CE","last_price":17.1,"volume":484225,"average_price":20.65,"oi":382025.0,"net_change":-1.1,"total_buy_quantity":289625.0,"total_sell_quantity":55825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.6,"last_trade_time":"1744192798000","oi_day_high":386575.0,"oi_day_low":353150.0},"NSE_FO:KEI25APR2900PE":{"ohlc":{"open":293.25,"high":339.15,"low":288.3,"close":322.8},"depth":{"buy":[{"quantity":150,"price":309.35,"orders":1},{"quantity":150,"price":309.3,"orders":1},{"quantity":300,"price":308.05,"orders":1},{"quantity":750,"price":306.25,"orders":1},{"quantity":1500,"price":304.95,"orders":1}],"sell":[{"quantity":150,"price":318.15,"orders":1},{"quantity":150,"price":318.2,"orders":1},{"quantity":150,"price":318.25,"orders":1},{"quantity":300,"price":318.95,"orders":1},{"quantity":300,"price":324.45,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|99610","symbol":"KEI25APR2900PE","last_price":322.8,"volume":4950,"average_price":315.52,"oi":78150.0,"net_change":2.75,"total_buy_quantity":15000.0,"total_sell_quantity":16650.0,"lower_circuit_limit":127.95,"upper_circuit_limit":512.15,"last_trade_time":"1744179696000","oi_day_high":81000.0,"oi_day_low":78150.0},"NSE_FO:TVSMOTOR25APR2460CE":{"ohlc":{"open":74.35,"high":90.0,"low":61.0,"close":86.85},"depth":{"buy":[{"quantity":350,"price":76.4,"orders":1},{"quantity":1050,"price":76.35,"orders":1},{"quantity":350,"price":76.05,"orders":1},{"quantity":350,"price":75.5,"orders":1},{"quantity":350,"price":75.0,"orders":1}],"sell":[{"quantity":350,"price":84.8,"orders":1},{"quantity":350,"price":85.85,"orders":1},{"quantity":1750,"price":85.9,"orders":1},{"quantity":700,"price":86.95,"orders":2},{"quantity":350,"price":87.0,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|136111","symbol":"TVSMOTOR25APR2460CE","last_price":86.85,"volume":384300,"average_price":77.4,"oi":73150.0,"net_change":22.75,"total_buy_quantity":25550.0,"total_sell_quantity":26950.0,"lower_circuit_limit":0.9,"upper_circuit_limit":127.3,"last_trade_time":"1744192785000","oi_day_high":105000.0,"oi_day_low":68250.0},"NSE_FO:JIOFIN25APR225PE":{"ohlc":{"open":8.45,"high":11.65,"low":8.05,"close":9.35},"depth":{"buy":[{"quantity":8250,"price":9.35,"orders":3},{"quantity":8250,"price":9.3,"orders":5},{"quantity":8250,"price":9.25,"orders":4},{"quantity":3300,"price":9.2,"orders":2},{"quantity":3300,"price":9.15,"orders":1}],"sell":[{"quantity":6600,"price":9.45,"orders":4},{"quantity":4950,"price":9.5,"orders":3},{"quantity":9900,"price":9.55,"orders":5},{"quantity":6600,"price":9.6,"orders":3},{"quantity":1650,"price":9.65,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|97528","symbol":"JIOFIN25APR225PE","last_price":9.35,"volume":1582350,"average_price":9.76,"oi":2153250.0,"net_change":1.7,"total_buy_quantity":346500.0,"total_sell_quantity":277200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1744192785000","oi_day_high":2272050.0,"oi_day_low":2060850.0},"NSE_FO:TORNTPHARM25APR3250CE":{"ohlc":{"open":79.45,"high":87.15,"low":44.1,"close":44.1},"depth":{"buy":[{"quantity":250,"price":44.2,"orders":1},{"quantity":500,"price":44.15,"orders":2},{"quantity":750,"price":44.1,"orders":1},{"quantity":500,"price":43.55,"orders":1},{"quantity":1250,"price":42.3,"orders":2}],"sell":[{"quantity":250,"price":47.2,"orders":1},{"quantity":250,"price":47.25,"orders":1},{"quantity":250,"price":47.3,"orders":1},{"quantity":750,"price":50.25,"orders":1},{"quantity":5000,"price":52.0,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|134252","symbol":"TORNTPHARM25APR3250CE","last_price":44.1,"volume":111250,"average_price":69.42,"oi":23500.0,"net_change":-51.1,"total_buy_quantity":34000.0,"total_sell_quantity":23750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.45,"last_trade_time":"1744192647000","oi_day_high":37750.0,"oi_day_low":20750.0},"NSE_FO:APOLLOHOSP25APR6500PE":{"ohlc":{"open":70.15,"high":71.85,"low":34.6,"close":36.4},"depth":{"buy":[{"quantity":125,"price":36.4,"orders":1},{"quantity":125,"price":36.35,"orders":1},{"quantity":125,"price":36.2,"orders":1},{"quantity":1250,"price":36.0,"orders":1},{"quantity":125,"price":34.7,"orders":1}],"sell":[{"quantity":125,"price":36.85,"orders":1},{"quantity":125,"price":36.9,"orders":1},{"quantity":250,"price":37.4,"orders":1},{"quantity":250,"price":37.45,"orders":1},{"quantity":125,"price":37.75,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|88296","symbol":"APOLLOHOSP25APR6500PE","last_price":36.4,"volume":153125,"average_price":46.73,"oi":58375.0,"net_change":-16.05,"total_buy_quantity":17250.0,"total_sell_quantity":17125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.55,"last_trade_time":"1744192784000","oi_day_high":69750.0,"oi_day_low":57500.0},"NSE_FO:CHAMBLFERT25APR620CE":{"ohlc":{"open":37.05,"high":37.05,"low":23.25,"close":31.0},"depth":{"buy":[{"quantity":1900,"price":30.9,"orders":1},{"quantity":1900,"price":30.85,"orders":1},{"quantity":1900,"price":30.75,"orders":1},{"quantity":3800,"price":30.7,"orders":2},{"quantity":1900,"price":30.1,"orders":1}],"sell":[{"quantity":1900,"price":31.2,"orders":1},{"quantity":1900,"price":31.45,"orders":1},{"quantity":1900,"price":31.5,"orders":1},{"quantity":1900,"price":31.8,"orders":1},{"quantity":3800,"price":31.85,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|99325","symbol":"CHAMBLFERT25APR620CE","last_price":31.0,"volume":1717600,"average_price":29.88,"oi":552900.0,"net_change":-1.15,"total_buy_quantity":549100.0,"total_sell_quantity":241300.0,"lower_circuit_limit":1.95,"upper_circuit_limit":62.35,"last_trade_time":"1744192746000","oi_day_high":912000.0,"oi_day_low":552900.0},"NSE_FO:PATANJALI25APR1780PE":{"ohlc":{"open":28.2,"high":35.0,"low":25.65,"close":29.95},"depth":{"buy":[{"quantity":300,"price":27.1,"orders":1},{"quantity":600,"price":27.05,"orders":1},{"quantity":900,"price":25.3,"orders":1},{"quantity":900,"price":24.45,"orders":1},{"quantity":300,"price":24.35,"orders":1}],"sell":[{"quantity":300,"price":29.6,"orders":1},{"quantity":600,"price":29.65,"orders":1},{"quantity":300,"price":30.0,"orders":1},{"quantity":300,"price":30.25,"orders":1},{"quantity":6000,"price":33.35,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|113141","symbol":"PATANJALI25APR1780PE","last_price":29.95,"volume":28200,"average_price":28.02,"oi":159000.0,"net_change":-2.05,"total_buy_quantity":67500.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.5,"last_trade_time":"1744192285000","oi_day_high":159300.0,"oi_day_low":153300.0},"NSE_FO:FEDERALBNK25APR197.5PE":{"ohlc":{"open":9.65,"high":12.45,"low":8.75,"close":9.7},"depth":{"buy":[{"quantity":10000,"price":9.6,"orders":2},{"quantity":5000,"price":9.55,"orders":1},{"quantity":5000,"price":9.5,"orders":1},{"quantity":30000,"price":8.65,"orders":1},{"quantity":25000,"price":8.55,"orders":1}],"sell":[{"quantity":10000,"price":9.9,"orders":2},{"quantity":10000,"price":9.95,"orders":1},{"quantity":10000,"price":10.25,"orders":1},{"quantity":10000,"price":10.6,"orders":1},{"quantity":10000,"price":10.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|82218","symbol":"FEDERALBNK25APR197.5PE","last_price":9.7,"volume":725000,"average_price":10.12,"oi":510000.0,"net_change":0.4,"total_buy_quantity":375000.0,"total_sell_quantity":190000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1744192180000","oi_day_high":670000.0,"oi_day_low":510000.0},"NSE_FO:INDUSINDBK25APR670CE":{"ohlc":{"open":34.5,"high":35.2,"low":27.25,"close":31.3},"depth":{"buy":[{"quantity":500,"price":31.4,"orders":1},{"quantity":500,"price":31.35,"orders":1},{"quantity":500,"price":31.3,"orders":1},{"quantity":500,"price":31.2,"orders":1},{"quantity":500,"price":31.15,"orders":1}],"sell":[{"quantity":1000,"price":31.65,"orders":2},{"quantity":500,"price":31.7,"orders":1},{"quantity":1500,"price":31.75,"orders":2},{"quantity":500,"price":31.8,"orders":1},{"quantity":500,"price":31.9,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|42529","symbol":"INDUSINDBK25APR670CE","last_price":31.3,"volume":595000,"average_price":31.63,"oi":683500.0,"net_change":-4.2,"total_buy_quantity":65000.0,"total_sell_quantity":93000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.1,"last_trade_time":"1744192683000","oi_day_high":704000.0,"oi_day_low":663500.0},"NSE_FO:SOLARINDS25APR11000CE":{"ohlc":{"open":310.9,"high":312.1,"low":281.0,"close":304.0},"depth":{"buy":[{"quantity":75,"price":303.05,"orders":1},{"quantity":300,"price":303.0,"orders":1},{"quantity":75,"price":301.05,"orders":1},{"quantity":300,"price":301.0,"orders":1},{"quantity":75,"price":286.8,"orders":1}],"sell":[{"quantity":75,"price":316.05,"orders":1},{"quantity":75,"price":316.1,"orders":1},{"quantity":75,"price":328.0,"orders":1},{"quantity":225,"price":329.9,"orders":1},{"quantity":225,"price":337.2,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|149287","symbol":"SOLARINDS25APR11000CE","last_price":304.0,"volume":4500,"average_price":299.14,"oi":15675.0,"net_change":-23.25,"total_buy_quantity":7650.0,"total_sell_quantity":3825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":725.25,"last_trade_time":"1744192709000","oi_day_high":15825.0,"oi_day_low":14925.0},"NSE_FO:HINDUNILVR25APR2240CE":{"ohlc":{"open":80.75,"high":121.0,"low":80.2,"close":116.8},"depth":{"buy":[{"quantity":600,"price":116.55,"orders":2},{"quantity":300,"price":116.0,"orders":1},{"quantity":300,"price":115.85,"orders":1},{"quantity":300,"price":115.8,"orders":1},{"quantity":300,"price":113.9,"orders":1}],"sell":[{"quantity":300,"price":118.1,"orders":1},{"quantity":300,"price":118.25,"orders":1},{"quantity":300,"price":118.3,"orders":1},{"quantity":300,"price":118.75,"orders":1},{"quantity":300,"price":118.9,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|115724","symbol":"HINDUNILVR25APR2240CE","last_price":116.8,"volume":103200,"average_price":102.5,"oi":241200.0,"net_change":42.45,"total_buy_quantity":32700.0,"total_sell_quantity":31800.0,"lower_circuit_limit":15.65,"upper_circuit_limit":216.35,"last_trade_time":"1744192695000","oi_day_high":244800.0,"oi_day_low":233400.0},"NSE_FO:DALBHARAT25APR1820CE":{"ohlc":{"open":52.55,"high":64.5,"low":41.8,"close":60.95},"depth":{"buy":[{"quantity":275,"price":58.5,"orders":1},{"quantity":275,"price":58.45,"orders":1},{"quantity":275,"price":56.5,"orders":1},{"quantity":825,"price":56.45,"orders":1},{"quantity":275,"price":54.05,"orders":1}],"sell":[{"quantity":275,"price":61.65,"orders":1},{"quantity":275,"price":62.0,"orders":1},{"quantity":275,"price":62.1,"orders":1},{"quantity":275,"price":62.25,"orders":1},{"quantity":275,"price":64.45,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|78403","symbol":"DALBHARAT25APR1820CE","last_price":60.95,"volume":39050,"average_price":55.13,"oi":19250.0,"net_change":5.45,"total_buy_quantity":17050.0,"total_sell_quantity":35200.0,"lower_circuit_limit":8.2,"upper_circuit_limit":102.8,"last_trade_time":"1744192755000","oi_day_high":19525.0,"oi_day_low":16225.0},"NSE_FO:YESBANK25APR17PE":{"ohlc":{"open":0.55,"high":0.65,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":1534000,"price":0.5,"orders":16},{"quantity":4628000,"price":0.45,"orders":21},{"quantity":7072000,"price":0.4,"orders":22},{"quantity":4160000,"price":0.35,"orders":19},{"quantity":4992000,"price":0.3,"orders":18}],"sell":[{"quantity":2002000,"price":0.55,"orders":9},{"quantity":1794000,"price":0.6,"orders":9},{"quantity":676000,"price":0.65,"orders":4},{"quantity":390000,"price":0.7,"orders":3},{"quantity":676000,"price":0.75,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|140454","symbol":"YESBANK25APR17PE","last_price":0.55,"volume":29380000,"average_price":0.56,"oi":2.7716E7,"net_change":-0.05,"total_buy_quantity":3.4684E7,"total_sell_quantity":7176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1744192779000","oi_day_high":2.8158E7,"oi_day_low":2.5662E7},"NSE_FO:MANAPPURAM25APR235PE":{"ohlc":{"open":10.0,"high":10.0,"low":10.0,"close":10.0},"depth":{"buy":[{"quantity":6000,"price":5.1,"orders":1},{"quantity":6000,"price":5.0,"orders":1},{"quantity":6000,"price":4.3,"orders":1},{"quantity":3000,"price":3.3,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":12.4,"orders":1},{"quantity":3000,"price":12.6,"orders":1},{"quantity":3000,"price":17.0,"orders":1},{"quantity":3000,"price":17.5,"orders":1},{"quantity":3000,"price":19.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|131089","symbol":"MANAPPURAM25APR235PE","last_price":10.0,"volume":3000,"average_price":10.0,"oi":996000.0,"net_change":2.6,"total_buy_quantity":21000.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1744176352000","oi_day_high":996000.0,"oi_day_low":996000.0},"NSE_FO:EXIDEIND25APR360PE":{"ohlc":{"open":13.15,"high":15.95,"low":9.05,"close":10.3},"depth":{"buy":[{"quantity":1800,"price":10.25,"orders":1},{"quantity":1800,"price":10.2,"orders":1},{"quantity":1800,"price":10.15,"orders":1},{"quantity":1800,"price":10.1,"orders":1},{"quantity":1800,"price":10.05,"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":10.7,"orders":1},{"quantity":1800,"price":10.75,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|106933","symbol":"EXIDEIND25APR360PE","last_price":10.3,"volume":858600,"average_price":11.21,"oi":685800.0,"net_change":-2.55,"total_buy_quantity":329400.0,"total_sell_quantity":307800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1744192780000","oi_day_high":781200.0,"oi_day_low":684000.0},"NSE_FO:DIVISLAB25APR5850PE":{"ohlc":{"open":456.15,"high":456.15,"low":456.15,"close":456.15},"depth":{"buy":[{"quantity":100,"price":475.1,"orders":1},{"quantity":200,"price":465.55,"orders":1},{"quantity":400,"price":461.45,"orders":1},{"quantity":500,"price":456.6,"orders":1},{"quantity":300,"price":449.0,"orders":1}],"sell":[{"quantity":100,"price":484.1,"orders":1},{"quantity":200,"price":484.45,"orders":1},{"quantity":200,"price":493.95,"orders":1},{"quantity":200,"price":503.45,"orders":1},{"quantity":1000,"price":522.4,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|79467","symbol":"DIVISLAB25APR5850PE","last_price":456.15,"volume":0,"average_price":0.0,"oi":6900.0,"net_change":0.0,"total_buy_quantity":7500.0,"total_sell_quantity":7900.0,"lower_circuit_limit":226.6,"upper_circuit_limit":713.0,"last_trade_time":"1744100395000","oi_day_high":7100.0,"oi_day_low":6900.0},"NSE_FO:MOTHERSON25APR132.5PE":{"ohlc":{"open":18.3,"high":20.0,"low":18.3,"close":19.75},"depth":{"buy":[{"quantity":3550,"price":19.45,"orders":1},{"quantity":3550,"price":19.4,"orders":1},{"quantity":10650,"price":19.35,"orders":1},{"quantity":14200,"price":19.25,"orders":1},{"quantity":17750,"price":19.2,"orders":1}],"sell":[{"quantity":7100,"price":19.65,"orders":2},{"quantity":3550,"price":19.7,"orders":1},{"quantity":35500,"price":20.25,"orders":1},{"quantity":17750,"price":21.05,"orders":1},{"quantity":177500,"price":21.5,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|105727","symbol":"MOTHERSON25APR132.5PE","last_price":19.75,"volume":35500,"average_price":19.58,"oi":607050.0,"net_change":0.75,"total_buy_quantity":337250.0,"total_sell_quantity":351450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1744191618000","oi_day_high":617700.0,"oi_day_low":607050.0},"NSE_FO:LTF25APR155CE":{"ohlc":{"open":4.15,"high":4.55,"low":2.4,"close":3.8},"depth":{"buy":[{"quantity":4462,"price":3.7,"orders":1},{"quantity":13386,"price":3.65,"orders":3},{"quantity":13386,"price":3.6,"orders":3},{"quantity":8924,"price":3.55,"orders":2},{"quantity":13386,"price":3.5,"orders":3}],"sell":[{"quantity":8924,"price":3.8,"orders":2},{"quantity":22310,"price":3.85,"orders":4},{"quantity":13386,"price":3.9,"orders":3},{"quantity":22310,"price":3.95,"orders":4},{"quantity":26772,"price":4.0,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|129681","symbol":"LTF25APR155CE","last_price":3.8,"volume":4176432,"average_price":3.57,"oi":2302392.0,"net_change":-0.65,"total_buy_quantity":861166.0,"total_sell_quantity":825470.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1744192768000","oi_day_high":2690586.0,"oi_day_low":2302392.0},"NSE_FO:GRASIM25APR2620CE":{"ohlc":{"open":42.05,"high":48.75,"low":29.35,"close":37.25},"depth":{"buy":[{"quantity":250,"price":37.25,"orders":1},{"quantity":250,"price":37.2,"orders":1},{"quantity":250,"price":37.05,"orders":1},{"quantity":250,"price":37.0,"orders":1},{"quantity":750,"price":36.1,"orders":1}],"sell":[{"quantity":250,"price":37.9,"orders":1},{"quantity":250,"price":38.15,"orders":1},{"quantity":250,"price":38.2,"orders":1},{"quantity":250,"price":38.35,"orders":1},{"quantity":250,"price":38.4,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|84769","symbol":"GRASIM25APR2620CE","last_price":37.25,"volume":76250,"average_price":38.25,"oi":64750.0,"net_change":-12.55,"total_buy_quantity":59000.0,"total_sell_quantity":19000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.5,"last_trade_time":"1744192767000","oi_day_high":64750.0,"oi_day_low":57000.0},"NSE_FO:BHEL25APR215PE":{"ohlc":{"open":10.25,"high":13.95,"low":7.9,"close":8.95},"depth":{"buy":[{"quantity":2625,"price":8.95,"orders":1},{"quantity":10500,"price":8.9,"orders":3},{"quantity":13125,"price":8.85,"orders":4},{"quantity":7875,"price":8.8,"orders":3},{"quantity":7875,"price":8.75,"orders":2}],"sell":[{"quantity":2625,"price":9.05,"orders":1},{"quantity":7875,"price":9.1,"orders":3},{"quantity":13125,"price":9.15,"orders":4},{"quantity":10500,"price":9.2,"orders":2},{"quantity":10500,"price":9.25,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|71402","symbol":"BHEL25APR215PE","last_price":8.95,"volume":1477875,"average_price":9.58,"oi":1396500.0,"net_change":-0.75,"total_buy_quantity":422625.0,"total_sell_quantity":433125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1744192778000","oi_day_high":1506750.0,"oi_day_low":1396500.0},"NSE_FO:RECLTD25APR430PE":{"ohlc":{"open":38.0,"high":48.0,"low":38.0,"close":43.9},"depth":{"buy":[{"quantity":1000,"price":42.8,"orders":1},{"quantity":1000,"price":42.75,"orders":1},{"quantity":4000,"price":42.3,"orders":2},{"quantity":6000,"price":38.9,"orders":1},{"quantity":50000,"price":35.15,"orders":1}],"sell":[{"quantity":2000,"price":43.65,"orders":2},{"quantity":1000,"price":43.7,"orders":1},{"quantity":1000,"price":43.8,"orders":1},{"quantity":1000,"price":43.9,"orders":1},{"quantity":3000,"price":44.15,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|119649","symbol":"RECLTD25APR430PE","last_price":43.9,"volume":71000,"average_price":44.42,"oi":1464000.0,"net_change":5.45,"total_buy_quantity":81000.0,"total_sell_quantity":82000.0,"lower_circuit_limit":13.2,"upper_circuit_limit":63.7,"last_trade_time":"1744192425000","oi_day_high":1469000.0,"oi_day_low":1459000.0},"NSE_FO:ADANIENSOL25APR880CE":{"ohlc":{"open":20.5,"high":23.85,"low":16.5,"close":17.85},"depth":{"buy":[{"quantity":625,"price":17.3,"orders":1},{"quantity":3750,"price":17.25,"orders":2},{"quantity":625,"price":17.2,"orders":1},{"quantity":625,"price":17.1,"orders":1},{"quantity":625,"price":17.05,"orders":1}],"sell":[{"quantity":625,"price":17.75,"orders":1},{"quantity":625,"price":17.8,"orders":1},{"quantity":2500,"price":17.85,"orders":2},{"quantity":3125,"price":17.9,"orders":3},{"quantity":1875,"price":17.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|85114","symbol":"ADANIENSOL25APR880CE","last_price":17.85,"volume":376250,"average_price":19.51,"oi":414375.0,"net_change":-4.65,"total_buy_quantity":223125.0,"total_sell_quantity":146875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.0,"last_trade_time":"1744192781000","oi_day_high":423750.0,"oi_day_low":370000.0},"NSE_FO:HINDCOPPER25APR225PE":{"ohlc":{"open":22.9,"high":22.9,"low":22.9,"close":22.9},"depth":{"buy":[{"quantity":2650,"price":21.55,"orders":1},{"quantity":5300,"price":21.5,"orders":1},{"quantity":5300,"price":20.55,"orders":1},{"quantity":5300,"price":15.05,"orders":1},{"quantity":2650,"price":14.25,"orders":1}],"sell":[{"quantity":2650,"price":49.95,"orders":1},{"quantity":10600,"price":50.0,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-09T15:45:58.768+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":21200.0,"total_sell_quantity":13250.0,"lower_circuit_limit":13.05,"upper_circuit_limit":53.05,"last_trade_time":"1743759713000","oi_day_high":540600.0,"oi_day_low":421350.0},"NSE_FO:MFSL25APR1140CE":{"ohlc":{"open":33.2,"high":50.0,"low":30.0,"close":50.0},"depth":{"buy":[{"quantity":800,"price":49.7,"orders":1},{"quantity":800,"price":49.65,"orders":1},{"quantity":2400,"price":47.25,"orders":1},{"quantity":6400,"price":44.45,"orders":2},{"quantity":2400,"price":44.4,"orders":1}],"sell":[{"quantity":800,"price":50.25,"orders":1},{"quantity":800,"price":50.3,"orders":1},{"quantity":800,"price":52.05,"orders":1},{"quantity":800,"price":52.25,"orders":1},{"quantity":800,"price":52.3,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|105343","symbol":"MFSL25APR1140CE","last_price":50.0,"volume":185600,"average_price":37.61,"oi":84000.0,"net_change":16.8,"total_buy_quantity":54400.0,"total_sell_quantity":42400.0,"lower_circuit_limit":2.5,"upper_circuit_limit":63.9,"last_trade_time":"1744192745000","oi_day_high":96000.0,"oi_day_low":79200.0},"NSE_FO:NYKAA25APR175PE":{"ohlc":{"open":5.4,"high":7.35,"low":4.6,"close":4.9},"depth":{"buy":[{"quantity":11800,"price":4.9,"orders":4},{"quantity":20650,"price":4.85,"orders":6},{"quantity":8850,"price":4.8,"orders":3},{"quantity":14750,"price":4.75,"orders":4},{"quantity":5900,"price":4.7,"orders":2}],"sell":[{"quantity":5900,"price":5.0,"orders":2},{"quantity":8850,"price":5.05,"orders":3},{"quantity":8850,"price":5.1,"orders":3},{"quantity":5900,"price":5.15,"orders":2},{"quantity":8850,"price":5.2,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|135662","symbol":"NYKAA25APR175PE","last_price":4.9,"volume":610650,"average_price":5.85,"oi":649000.0,"net_change":0.1,"total_buy_quantity":654900.0,"total_sell_quantity":504450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1744192740000","oi_day_high":651950.0,"oi_day_low":598850.0},"NSE_FO:PEL25APR1000CE":{"ohlc":{"open":21.85,"high":22.2,"low":14.15,"close":15.55},"depth":{"buy":[{"quantity":1500,"price":15.5,"orders":1},{"quantity":750,"price":15.45,"orders":1},{"quantity":750,"price":15.3,"orders":1},{"quantity":1500,"price":15.0,"orders":1},{"quantity":750,"price":14.95,"orders":1}],"sell":[{"quantity":1500,"price":15.85,"orders":1},{"quantity":1500,"price":15.9,"orders":2},{"quantity":6000,"price":16.05,"orders":3},{"quantity":1500,"price":16.1,"orders":1},{"quantity":1500,"price":16.25,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|137372","symbol":"PEL25APR1000CE","last_price":15.55,"volume":323250,"average_price":17.4,"oi":279000.0,"net_change":-8.55,"total_buy_quantity":184500.0,"total_sell_quantity":164250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.8,"last_trade_time":"1744192747000","oi_day_high":294000.0,"oi_day_low":267750.0},"NSE_FO:ASIANPAINT25APR2340PE":{"ohlc":{"open":30.0,"high":30.05,"low":17.1,"close":21.05},"depth":{"buy":[{"quantity":400,"price":20.95,"orders":2},{"quantity":200,"price":20.75,"orders":1},{"quantity":200,"price":20.7,"orders":1},{"quantity":400,"price":20.65,"orders":1},{"quantity":200,"price":20.5,"orders":1}],"sell":[{"quantity":1600,"price":21.0,"orders":1},{"quantity":200,"price":21.1,"orders":1},{"quantity":200,"price":21.15,"orders":1},{"quantity":200,"price":21.2,"orders":1},{"quantity":2000,"price":21.25,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|67427","symbol":"ASIANPAINT25APR2340PE","last_price":21.05,"volume":301400,"average_price":21.86,"oi":173800.0,"net_change":-3.8,"total_buy_quantity":100000.0,"total_sell_quantity":54400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.3,"last_trade_time":"1744192748000","oi_day_high":177000.0,"oi_day_low":140200.0},"NSE_FO:AXISBANK25APR1100PE":{"ohlc":{"open":43.0,"high":49.95,"low":35.15,"close":46.0},"depth":{"buy":[{"quantity":1250,"price":44.65,"orders":2},{"quantity":625,"price":44.45,"orders":1},{"quantity":625,"price":44.1,"orders":1},{"quantity":625,"price":44.05,"orders":1},{"quantity":1875,"price":43.75,"orders":1}],"sell":[{"quantity":625,"price":45.1,"orders":1},{"quantity":625,"price":45.15,"orders":1},{"quantity":625,"price":45.25,"orders":1},{"quantity":3750,"price":45.3,"orders":1},{"quantity":625,"price":45.9,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|91897","symbol":"AXISBANK25APR1100PE","last_price":46.0,"volume":511875,"average_price":42.98,"oi":1094375.0,"net_change":9.45,"total_buy_quantity":43125.0,"total_sell_quantity":75000.0,"lower_circuit_limit":7.65,"upper_circuit_limit":91.4,"last_trade_time":"1744192567000","oi_day_high":1118750.0,"oi_day_low":1084375.0},"NSE_FO:BANKINDIA25APR108PE":{"ohlc":{"open":3.7,"high":5.55,"low":3.7,"close":4.3},"depth":{"buy":[{"quantity":14475,"price":4.3,"orders":3},{"quantity":9650,"price":4.25,"orders":2},{"quantity":14475,"price":4.2,"orders":3},{"quantity":28950,"price":4.15,"orders":4},{"quantity":4825,"price":4.1,"orders":1}],"sell":[{"quantity":4825,"price":4.4,"orders":1},{"quantity":24125,"price":4.45,"orders":3},{"quantity":24125,"price":4.5,"orders":3},{"quantity":38600,"price":4.55,"orders":4},{"quantity":19300,"price":4.6,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|94461","symbol":"BANKINDIA25APR108PE","last_price":4.3,"volume":347400,"average_price":4.31,"oi":757525.0,"net_change":0.9,"total_buy_quantity":405300.0,"total_sell_quantity":921575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1744192681000","oi_day_high":776825.0,"oi_day_low":718925.0},"NSE_FO:HDFCLIFE25APR680PE":{"ohlc":{"open":12.7,"high":15.7,"low":11.7,"close":13.8},"depth":{"buy":[{"quantity":2200,"price":13.65,"orders":2},{"quantity":2200,"price":13.6,"orders":2},{"quantity":5500,"price":13.55,"orders":3},{"quantity":3300,"price":13.5,"orders":3},{"quantity":3300,"price":13.35,"orders":1}],"sell":[{"quantity":2200,"price":13.85,"orders":2},{"quantity":2200,"price":13.9,"orders":2},{"quantity":4400,"price":13.95,"orders":3},{"quantity":3300,"price":14.0,"orders":3},{"quantity":1100,"price":14.05,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|113299","symbol":"HDFCLIFE25APR680PE","last_price":13.8,"volume":1210000,"average_price":13.77,"oi":741400.0,"net_change":0.95,"total_buy_quantity":168300.0,"total_sell_quantity":124300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1744192761000","oi_day_high":741400.0,"oi_day_low":554400.0},"NSE_FO:INFY25APR1600CE":{"ohlc":{"open":7.85,"high":7.85,"low":4.75,"close":5.65},"depth":{"buy":[{"quantity":1200,"price":5.65,"orders":2},{"quantity":13200,"price":5.6,"orders":4},{"quantity":3200,"price":5.55,"orders":5},{"quantity":2800,"price":5.5,"orders":5},{"quantity":14000,"price":5.45,"orders":8}],"sell":[{"quantity":2400,"price":5.75,"orders":6},{"quantity":1200,"price":5.8,"orders":3},{"quantity":2400,"price":5.85,"orders":5},{"quantity":1600,"price":5.9,"orders":3},{"quantity":1600,"price":5.95,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|121237","symbol":"INFY25APR1600CE","last_price":5.65,"volume":1190800,"average_price":5.24,"oi":2434400.0,"net_change":-2.2,"total_buy_quantity":493600.0,"total_sell_quantity":213200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1744192771000","oi_day_high":2467600.0,"oi_day_low":2237200.0},"NSE_FO:MARICO25APR650CE":{"ohlc":{"open":35.25,"high":51.2,"low":35.0,"close":47.65},"depth":{"buy":[{"quantity":3600,"price":43.3,"orders":1},{"quantity":1200,"price":43.25,"orders":1},{"quantity":6000,"price":42.3,"orders":1},{"quantity":4800,"price":42.05,"orders":1},{"quantity":3600,"price":41.95,"orders":1}],"sell":[{"quantity":1200,"price":47.5,"orders":1},{"quantity":6000,"price":53.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|104130","symbol":"MARICO25APR650CE","last_price":47.65,"volume":183600,"average_price":42.44,"oi":199200.0,"net_change":12.4,"total_buy_quantity":90000.0,"total_sell_quantity":7200.0,"lower_circuit_limit":10.85,"upper_circuit_limit":59.65,"last_trade_time":"1744192224000","oi_day_high":247200.0,"oi_day_low":199200.0},"NSE_FO:CIPLA25APR1480PE":{"ohlc":{"open":87.25,"high":90.05,"low":70.5,"close":74.95},"depth":{"buy":[{"quantity":325,"price":76.45,"orders":1},{"quantity":325,"price":76.4,"orders":1},{"quantity":650,"price":75.3,"orders":1},{"quantity":650,"price":75.25,"orders":1},{"quantity":650,"price":74.75,"orders":1}],"sell":[{"quantity":650,"price":78.1,"orders":2},{"quantity":325,"price":78.15,"orders":1},{"quantity":325,"price":78.25,"orders":1},{"quantity":1625,"price":78.3,"orders":5},{"quantity":325,"price":78.55,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|99768","symbol":"CIPLA25APR1480PE","last_price":74.95,"volume":9425,"average_price":78.35,"oi":193375.0,"net_change":13.35,"total_buy_quantity":47450.0,"total_sell_quantity":34775.0,"lower_circuit_limit":16.55,"upper_circuit_limit":106.65,"last_trade_time":"1744191938000","oi_day_high":194675.0,"oi_day_low":192075.0},"NSE_FO:BPCL25APR275PE":{"ohlc":{"open":4.0,"high":7.8,"low":3.95,"close":4.8},"depth":{"buy":[{"quantity":9000,"price":4.7,"orders":5},{"quantity":7200,"price":4.65,"orders":4},{"quantity":10800,"price":4.6,"orders":6},{"quantity":9000,"price":4.55,"orders":3},{"quantity":3600,"price":4.5,"orders":2}],"sell":[{"quantity":10800,"price":4.8,"orders":6},{"quantity":16200,"price":4.85,"orders":8},{"quantity":43200,"price":4.9,"orders":5},{"quantity":12600,"price":4.95,"orders":4},{"quantity":7200,"price":5.0,"orders":4}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|71847","symbol":"BPCL25APR275PE","last_price":4.8,"volume":2539800,"average_price":5.64,"oi":1470600.0,"net_change":-0.45,"total_buy_quantity":516600.0,"total_sell_quantity":538200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1744192740000","oi_day_high":1533600.0,"oi_day_low":1270800.0},"NSE_FO:CONCOR25APR700CE":{"ohlc":{"open":10.25,"high":15.35,"low":7.5,"close":14.7},"depth":{"buy":[{"quantity":1000,"price":14.45,"orders":1},{"quantity":1000,"price":14.4,"orders":1},{"quantity":1000,"price":14.3,"orders":1},{"quantity":3000,"price":14.25,"orders":1},{"quantity":2000,"price":14.0,"orders":1}],"sell":[{"quantity":1000,"price":14.75,"orders":1},{"quantity":1000,"price":14.8,"orders":1},{"quantity":5000,"price":14.85,"orders":1},{"quantity":3000,"price":14.9,"orders":2},{"quantity":2000,"price":15.15,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|101326","symbol":"CONCOR25APR700CE","last_price":14.7,"volume":1106000,"average_price":11.43,"oi":854000.0,"net_change":3.15,"total_buy_quantity":210000.0,"total_sell_quantity":228000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1744192771000","oi_day_high":875000.0,"oi_day_low":817000.0},"NSE_FO:VEDL25APR470PE":{"ohlc":{"open":100.0,"high":100.4,"low":97.15,"close":99.25},"depth":{"buy":[{"quantity":1150,"price":98.1,"orders":1},{"quantity":1150,"price":98.05,"orders":1},{"quantity":1150,"price":98.0,"orders":1},{"quantity":1150,"price":97.9,"orders":1},{"quantity":4600,"price":97.75,"orders":1}],"sell":[{"quantity":1150,"price":99.1,"orders":1},{"quantity":8050,"price":99.3,"orders":2},{"quantity":1150,"price":100.15,"orders":1},{"quantity":1150,"price":100.45,"orders":1},{"quantity":11500,"price":101.2,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|139728","symbol":"VEDL25APR470PE","last_price":99.25,"volume":104650,"average_price":99.95,"oi":1428300.0,"net_change":4.45,"total_buy_quantity":102350.0,"total_sell_quantity":89700.0,"lower_circuit_limit":66.9,"upper_circuit_limit":118.3,"last_trade_time":"1744192365000","oi_day_high":1500750.0,"oi_day_low":1428300.0},"NSE_FO:BHARATFORG25APR1160PE":{"ohlc":{"open":205.0,"high":205.0,"low":205.0,"close":205.0},"depth":{"buy":[{"quantity":2000,"price":188.8,"orders":1},{"quantity":2500,"price":188.75,"orders":1},{"quantity":1500,"price":188.65,"orders":1},{"quantity":5000,"price":186.8,"orders":1},{"quantity":2000,"price":186.2,"orders":1}],"sell":[{"quantity":2000,"price":202.55,"orders":1},{"quantity":2500,"price":205.75,"orders":1},{"quantity":5000,"price":207.9,"orders":1},{"quantity":20000,"price":210.0,"orders":1},{"quantity":1500,"price":212.2,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|95447","symbol":"BHARATFORG25APR1160PE","last_price":205.0,"volume":0,"average_price":0.0,"oi":142500.0,"net_change":0.0,"total_buy_quantity":43000.0,"total_sell_quantity":36000.0,"lower_circuit_limit":126.3,"upper_circuit_limit":247.5,"last_trade_time":"1744090770000","oi_day_high":144500.0,"oi_day_low":142500.0},"NSE_FO:EICHERMOT25APR5300CE":{"ohlc":{"open":110.05,"high":141.1,"low":78.9,"close":106.65},"depth":{"buy":[{"quantity":175,"price":103.85,"orders":1},{"quantity":175,"price":103.8,"orders":1},{"quantity":175,"price":101.35,"orders":1},{"quantity":175,"price":101.3,"orders":1},{"quantity":175,"price":92.0,"orders":1}],"sell":[{"quantity":175,"price":107.65,"orders":1},{"quantity":175,"price":108.0,"orders":1},{"quantity":175,"price":108.55,"orders":1},{"quantity":525,"price":108.6,"orders":2},{"quantity":175,"price":110.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|106277","symbol":"EICHERMOT25APR5300CE","last_price":106.65,"volume":486325,"average_price":109.35,"oi":147875.0,"net_change":15.55,"total_buy_quantity":18550.0,"total_sell_quantity":13825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":212.45,"last_trade_time":"1744192798000","oi_day_high":165200.0,"oi_day_low":144550.0},"NSE_FO:BSE25APR4700PE":{"ohlc":{"open":46.75,"high":50.2,"low":35.0,"close":40.95},"depth":{"buy":[{"quantity":125,"price":40.3,"orders":1},{"quantity":250,"price":39.35,"orders":1},{"quantity":250,"price":39.25,"orders":1},{"quantity":125,"price":39.2,"orders":1},{"quantity":500,"price":39.15,"orders":3}],"sell":[{"quantity":250,"price":40.85,"orders":2},{"quantity":125,"price":41.0,"orders":1},{"quantity":125,"price":41.5,"orders":1},{"quantity":375,"price":41.55,"orders":1},{"quantity":125,"price":41.6,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|72104","symbol":"BSE25APR4700PE","last_price":40.95,"volume":205000,"average_price":41.6,"oi":193500.0,"net_change":-2.45,"total_buy_quantity":21625.0,"total_sell_quantity":16125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.9,"last_trade_time":"1744192724000","oi_day_high":203750.0,"oi_day_low":187750.0},"NSE_FO:HDFCAMC25APR4050PE":{"ohlc":{"open":284.7,"high":291.2,"low":250.8,"close":272.1},"depth":{"buy":[{"quantity":150,"price":287.1,"orders":1},{"quantity":300,"price":287.05,"orders":1},{"quantity":300,"price":283.55,"orders":1},{"quantity":300,"price":280.05,"orders":1},{"quantity":6000,"price":190.4,"orders":1}],"sell":[{"quantity":150,"price":293.9,"orders":1},{"quantity":300,"price":293.95,"orders":1},{"quantity":300,"price":297.45,"orders":1},{"quantity":300,"price":300.95,"orders":1},{"quantity":300,"price":304.45,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|86878","symbol":"HDFCAMC25APR4050PE","last_price":272.1,"volume":1350,"average_price":277.13,"oi":13950.0,"net_change":10.35,"total_buy_quantity":8850.0,"total_sell_quantity":12900.0,"lower_circuit_limit":96.6,"upper_circuit_limit":426.9,"last_trade_time":"1744187604000","oi_day_high":14550.0,"oi_day_low":13950.0},"NSE_FO:LODHA25APR1240CE":{"ohlc":{"open":11.0,"high":13.55,"low":10.3,"close":10.65},"depth":{"buy":[{"quantity":900,"price":10.75,"orders":2},{"quantity":450,"price":10.3,"orders":1},{"quantity":900,"price":10.25,"orders":1},{"quantity":450,"price":10.15,"orders":1},{"quantity":450,"price":10.05,"orders":1}],"sell":[{"quantity":450,"price":11.15,"orders":1},{"quantity":450,"price":11.2,"orders":1},{"quantity":450,"price":11.25,"orders":1},{"quantity":450,"price":11.5,"orders":1},{"quantity":450,"price":16.85,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|129186","symbol":"LODHA25APR1240CE","last_price":10.65,"volume":99450,"average_price":11.8,"oi":108900.0,"net_change":-5.15,"total_buy_quantity":147600.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.0,"last_trade_time":"1744192779000","oi_day_high":117000.0,"oi_day_low":105300.0},"NSE_FO:UNITDSPR25APR1400PE":{"ohlc":{"open":16.7,"high":21.85,"low":12.95,"close":12.95},"depth":{"buy":[{"quantity":700,"price":12.6,"orders":2},{"quantity":350,"price":12.55,"orders":1},{"quantity":700,"price":12.35,"orders":1},{"quantity":350,"price":12.1,"orders":1},{"quantity":1050,"price":12.05,"orders":2}],"sell":[{"quantity":350,"price":12.9,"orders":1},{"quantity":350,"price":12.95,"orders":1},{"quantity":350,"price":13.05,"orders":1},{"quantity":350,"price":13.25,"orders":1},{"quantity":350,"price":13.3,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|156282","symbol":"UNITDSPR25APR1400PE","last_price":12.95,"volume":134750,"average_price":16.63,"oi":230300.0,"net_change":-6.4,"total_buy_quantity":127400.0,"total_sell_quantity":70350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.65,"last_trade_time":"1744192760000","oi_day_high":235200.0,"oi_day_low":227150.0},"NSE_FO:SONACOMS25APR470PE":{"ohlc":{"open":66.6,"high":66.6,"low":63.05,"close":63.05},"depth":{"buy":[{"quantity":775,"price":63.55,"orders":1},{"quantity":775,"price":63.5,"orders":1},{"quantity":1550,"price":62.55,"orders":1},{"quantity":1550,"price":62.45,"orders":1},{"quantity":1550,"price":61.7,"orders":1}],"sell":[{"quantity":775,"price":65.8,"orders":1},{"quantity":775,"price":65.85,"orders":1},{"quantity":775,"price":65.9,"orders":1},{"quantity":775,"price":66.5,"orders":1},{"quantity":46500,"price":70.1,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|124389","symbol":"SONACOMS25APR470PE","last_price":63.05,"volume":3875,"average_price":64.36,"oi":84475.0,"net_change":-3.55,"total_buy_quantity":77500.0,"total_sell_quantity":49600.0,"lower_circuit_limit":33.5,"upper_circuit_limit":84.0,"last_trade_time":"1744191196000","oi_day_high":86800.0,"oi_day_low":84475.0},"NSE_FO:MAXHEALTH25APR1120CE":{"ohlc":{"open":22.15,"high":43.55,"low":21.7,"close":41.0},"depth":{"buy":[{"quantity":1050,"price":40.05,"orders":1},{"quantity":1050,"price":40.0,"orders":2},{"quantity":1050,"price":39.65,"orders":1},{"quantity":525,"price":39.5,"orders":1},{"quantity":1575,"price":39.1,"orders":1}],"sell":[{"quantity":525,"price":40.95,"orders":1},{"quantity":1050,"price":41.0,"orders":1},{"quantity":1050,"price":41.35,"orders":1},{"quantity":1050,"price":41.4,"orders":1},{"quantity":525,"price":41.45,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|131821","symbol":"MAXHEALTH25APR1120CE","last_price":41.0,"volume":773850,"average_price":37.54,"oi":236250.0,"net_change":17.85,"total_buy_quantity":104475.0,"total_sell_quantity":106575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.2,"last_trade_time":"1744192789000","oi_day_high":245175.0,"oi_day_low":197925.0},"NSE_FO:JSWSTEEL25APR1060CE":{"ohlc":{"open":4.05,"high":4.15,"low":2.65,"close":3.2},"depth":{"buy":[{"quantity":675,"price":3.1,"orders":1},{"quantity":4050,"price":3.05,"orders":6},{"quantity":2700,"price":3.0,"orders":3},{"quantity":2700,"price":2.95,"orders":4},{"quantity":4050,"price":2.9,"orders":4}],"sell":[{"quantity":2700,"price":3.2,"orders":3},{"quantity":4050,"price":3.25,"orders":5},{"quantity":6750,"price":3.3,"orders":5},{"quantity":6750,"price":3.35,"orders":5},{"quantity":6750,"price":3.4,"orders":5}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|125958","symbol":"JSWSTEEL25APR1060CE","last_price":3.2,"volume":275400,"average_price":3.33,"oi":447525.0,"net_change":-1.45,"total_buy_quantity":331425.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1744192716000","oi_day_high":471825.0,"oi_day_low":445500.0},"NSE_FO:NMDC25APR69PE":{"ohlc":{"open":7.85,"high":8.1,"low":7.55,"close":8.0},"depth":{"buy":[{"quantity":27000,"price":7.9,"orders":2},{"quantity":94500,"price":7.75,"orders":2},{"quantity":108000,"price":7.7,"orders":2},{"quantity":135000,"price":7.65,"orders":1},{"quantity":135000,"price":7.6,"orders":1}],"sell":[{"quantity":54000,"price":8.05,"orders":2},{"quantity":67500,"price":8.1,"orders":3},{"quantity":81000,"price":8.15,"orders":4},{"quantity":40500,"price":8.2,"orders":1},{"quantity":81000,"price":8.25,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|53791","symbol":"NMDC25APR69PE","last_price":8.0,"volume":486000,"average_price":7.96,"oi":1971000.0,"net_change":0.3,"total_buy_quantity":1107000.0,"total_sell_quantity":1471500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1744192528000","oi_day_high":2200500.0,"oi_day_low":1971000.0},"NSE_FO:DRREDDY25APR1160CE":{"ohlc":{"open":8.1,"high":8.8,"low":6.1,"close":8.1},"depth":{"buy":[{"quantity":1250,"price":8.15,"orders":2},{"quantity":1250,"price":8.1,"orders":2},{"quantity":625,"price":8.05,"orders":1},{"quantity":625,"price":8.0,"orders":1},{"quantity":1250,"price":7.95,"orders":2}],"sell":[{"quantity":625,"price":8.3,"orders":1},{"quantity":2500,"price":8.35,"orders":3},{"quantity":2500,"price":8.4,"orders":3},{"quantity":1875,"price":8.45,"orders":3},{"quantity":1875,"price":8.5,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|105522","symbol":"DRREDDY25APR1160CE","last_price":8.1,"volume":373750,"average_price":7.81,"oi":960000.0,"net_change":-2.95,"total_buy_quantity":398750.0,"total_sell_quantity":110000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1744192781000","oi_day_high":994375.0,"oi_day_low":941875.0},"NSE_FO:DMART25APR4050CE":{"ohlc":{"open":119.4,"high":169.05,"low":98.0,"close":165.15},"depth":{"buy":[{"quantity":150,"price":160.7,"orders":1},{"quantity":150,"price":160.5,"orders":1},{"quantity":150,"price":160.1,"orders":1},{"quantity":150,"price":160.05,"orders":1},{"quantity":150,"price":153.95,"orders":1}],"sell":[{"quantity":300,"price":164.9,"orders":2},{"quantity":300,"price":164.95,"orders":1},{"quantity":150,"price":165.45,"orders":1},{"quantity":300,"price":165.5,"orders":1},{"quantity":150,"price":166.55,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|80687","symbol":"DMART25APR4050CE","last_price":165.15,"volume":88200,"average_price":133.49,"oi":46200.0,"net_change":53.5,"total_buy_quantity":16800.0,"total_sell_quantity":16500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":235.0,"last_trade_time":"1744192558000","oi_day_high":53100.0,"oi_day_low":45450.0},"NSE_FO:BAJAJFINSV25APR2000CE":{"ohlc":{"open":15.05,"high":21.6,"low":13.25,"close":14.95},"depth":{"buy":[{"quantity":2000,"price":14.85,"orders":4},{"quantity":1000,"price":14.8,"orders":2},{"quantity":1000,"price":14.75,"orders":2},{"quantity":500,"price":14.7,"orders":1},{"quantity":1000,"price":14.65,"orders":2}],"sell":[{"quantity":500,"price":15.05,"orders":1},{"quantity":1000,"price":15.1,"orders":2},{"quantity":500,"price":15.15,"orders":1},{"quantity":2000,"price":15.2,"orders":4},{"quantity":1000,"price":15.25,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|92633","symbol":"BAJAJFINSV25APR2000CE","last_price":14.95,"volume":995000,"average_price":16.69,"oi":1515500.0,"net_change":-2.9,"total_buy_quantity":235000.0,"total_sell_quantity":229500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.5,"last_trade_time":"1744192776000","oi_day_high":1570000.0,"oi_day_low":1503500.0},"NSE_FO:DABUR25APR515CE":{"ohlc":{"open":0.7,"high":0.85,"low":0.65,"close":0.75},"depth":{"buy":[{"quantity":6250,"price":0.7,"orders":4},{"quantity":6250,"price":0.65,"orders":3},{"quantity":5000,"price":0.6,"orders":3},{"quantity":2500,"price":0.55,"orders":2},{"quantity":3750,"price":0.5,"orders":3}],"sell":[{"quantity":1250,"price":0.75,"orders":1},{"quantity":5000,"price":0.8,"orders":4},{"quantity":5000,"price":0.85,"orders":2},{"quantity":6250,"price":0.9,"orders":4},{"quantity":2500,"price":0.95,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|78021","symbol":"DABUR25APR515CE","last_price":0.75,"volume":98750,"average_price":0.73,"oi":478750.0,"net_change":0.05,"total_buy_quantity":760000.0,"total_sell_quantity":188750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1744192747000","oi_day_high":487500.0,"oi_day_low":477500.0},"NSE_FO:M&MFIN25APR290PE":{"ohlc":{"open":34.35,"high":39.25,"low":34.0,"close":35.2},"depth":{"buy":[{"quantity":4000,"price":33.75,"orders":2},{"quantity":2000,"price":33.7,"orders":1},{"quantity":4000,"price":33.6,"orders":2},{"quantity":14000,"price":33.15,"orders":2},{"quantity":2000,"price":33.0,"orders":1}],"sell":[{"quantity":2000,"price":34.8,"orders":1},{"quantity":2000,"price":34.85,"orders":1},{"quantity":6000,"price":34.9,"orders":2},{"quantity":4000,"price":35.55,"orders":1},{"quantity":2000,"price":35.65,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|130845","symbol":"M&MFIN25APR290PE","last_price":35.2,"volume":18000,"average_price":35.51,"oi":188000.0,"net_change":5.05,"total_buy_quantity":180000.0,"total_sell_quantity":208000.0,"lower_circuit_limit":11.2,"upper_circuit_limit":51.2,"last_trade_time":"1744189365000","oi_day_high":196000.0,"oi_day_low":186000.0},"NSE_FO:TIINDIA25APR2750CE":{"ohlc":{"open":44.5,"high":46.6,"low":21.1,"close":23.65},"depth":{"buy":[{"quantity":150,"price":23.3,"orders":1},{"quantity":150,"price":23.25,"orders":1},{"quantity":150,"price":23.1,"orders":1},{"quantity":300,"price":23.0,"orders":1},{"quantity":750,"price":22.95,"orders":1}],"sell":[{"quantity":300,"price":24.8,"orders":2},{"quantity":150,"price":24.9,"orders":1},{"quantity":450,"price":24.95,"orders":2},{"quantity":300,"price":25.0,"orders":1},{"quantity":300,"price":25.15,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|132658","symbol":"TIINDIA25APR2750CE","last_price":23.65,"volume":71550,"average_price":40.74,"oi":23550.0,"net_change":-14.15,"total_buy_quantity":35550.0,"total_sell_quantity":29250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.4,"last_trade_time":"1744192710000","oi_day_high":30300.0,"oi_day_low":20700.0},"NSE_FO:PETRONET25APR295PE":{"ohlc":{"open":16.35,"high":16.35,"low":12.6,"close":14.5},"depth":{"buy":[{"quantity":1500,"price":14.45,"orders":1},{"quantity":3000,"price":14.4,"orders":2},{"quantity":1500,"price":14.3,"orders":1},{"quantity":1500,"price":14.25,"orders":1},{"quantity":1500,"price":14.2,"orders":1}],"sell":[{"quantity":1500,"price":14.6,"orders":1},{"quantity":1500,"price":14.65,"orders":1},{"quantity":1500,"price":14.7,"orders":1},{"quantity":1500,"price":14.75,"orders":1},{"quantity":3000,"price":14.8,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|114495","symbol":"PETRONET25APR295PE","last_price":14.5,"volume":69000,"average_price":14.27,"oi":430500.0,"net_change":-0.8,"total_buy_quantity":178500.0,"total_sell_quantity":202500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1744192774000","oi_day_high":430500.0,"oi_day_low":403500.0},"NSE_FO:HEROMOTOCO25APR3750PE":{"ohlc":{"open":230.0,"high":230.0,"low":138.3,"close":175.4},"depth":{"buy":[{"quantity":150,"price":168.75,"orders":1},{"quantity":150,"price":163.4,"orders":1},{"quantity":150,"price":161.2,"orders":1},{"quantity":300,"price":161.15,"orders":2},{"quantity":450,"price":106.7,"orders":1}],"sell":[{"quantity":150,"price":171.05,"orders":1},{"quantity":150,"price":171.2,"orders":1},{"quantity":6000,"price":208.7,"orders":1},{"quantity":600,"price":214.15,"orders":1},{"quantity":450,"price":218.7,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|87698","symbol":"HEROMOTOCO25APR3750PE","last_price":175.4,"volume":18300,"average_price":160.87,"oi":81150.0,"net_change":-36.05,"total_buy_quantity":2700.0,"total_sell_quantity":13800.0,"lower_circuit_limit":83.85,"upper_circuit_limit":339.05,"last_trade_time":"1744192630000","oi_day_high":88650.0,"oi_day_low":80700.0},"NSE_FO:IEX25APR177.5PE":{"ohlc":{"open":6.1,"high":8.05,"low":4.75,"close":6.1},"depth":{"buy":[{"quantity":3750,"price":5.9,"orders":1},{"quantity":7500,"price":5.85,"orders":2},{"quantity":3750,"price":5.8,"orders":1},{"quantity":3750,"price":5.75,"orders":1},{"quantity":26250,"price":5.7,"orders":3}],"sell":[{"quantity":7500,"price":6.0,"orders":2},{"quantity":3750,"price":6.05,"orders":1},{"quantity":3750,"price":6.1,"orders":1},{"quantity":3750,"price":6.15,"orders":1},{"quantity":15000,"price":6.2,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|91844","symbol":"IEX25APR177.5PE","last_price":6.1,"volume":1383750,"average_price":6.11,"oi":547500.0,"net_change":0.0,"total_buy_quantity":682500.0,"total_sell_quantity":476250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1744192519000","oi_day_high":596250.0,"oi_day_low":465000.0},"NSE_FO:GRANULES25APR490PE":{"ohlc":{"open":59.35,"high":65.6,"low":59.3,"close":61.0},"depth":{"buy":[{"quantity":1000,"price":60.1,"orders":1},{"quantity":2000,"price":60.05,"orders":1},{"quantity":1000,"price":59.85,"orders":1},{"quantity":2000,"price":59.05,"orders":1},{"quantity":2000,"price":58.05,"orders":1}],"sell":[{"quantity":1000,"price":62.05,"orders":1},{"quantity":1000,"price":62.1,"orders":1},{"quantity":1000,"price":62.25,"orders":1},{"quantity":2000,"price":63.5,"orders":1},{"quantity":2000,"price":63.55,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|84231","symbol":"GRANULES25APR490PE","last_price":61.0,"volume":14000,"average_price":61.64,"oi":176000.0,"net_change":11.1,"total_buy_quantity":75000.0,"total_sell_quantity":63000.0,"lower_circuit_limit":22.3,"upper_circuit_limit":77.5,"last_trade_time":"1744191516000","oi_day_high":176000.0,"oi_day_low":174000.0},"NSE_FO:AUBANK25APR550PE":{"ohlc":{"open":19.45,"high":24.55,"low":15.75,"close":16.45},"depth":{"buy":[{"quantity":1000,"price":16.4,"orders":1},{"quantity":1000,"price":16.35,"orders":1},{"quantity":1000,"price":16.3,"orders":1},{"quantity":5000,"price":16.25,"orders":3},{"quantity":2000,"price":16.2,"orders":2}],"sell":[{"quantity":1000,"price":16.5,"orders":1},{"quantity":1000,"price":16.65,"orders":1},{"quantity":1000,"price":16.7,"orders":1},{"quantity":1000,"price":16.75,"orders":1},{"quantity":2000,"price":16.8,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|91217","symbol":"AUBANK25APR550PE","last_price":16.45,"volume":603000,"average_price":19.03,"oi":438000.0,"net_change":-4.65,"total_buy_quantity":223000.0,"total_sell_quantity":193000.0,"lower_circuit_limit":1.1,"upper_circuit_limit":41.1,"last_trade_time":"1744192771000","oi_day_high":462000.0,"oi_day_low":374000.0},"NSE_FO:NAUKRI25APR7200CE":{"ohlc":{"open":54.05,"high":56.9,"low":36.25,"close":41.55},"depth":{"buy":[{"quantity":75,"price":40.6,"orders":1},{"quantity":75,"price":40.55,"orders":1},{"quantity":75,"price":40.35,"orders":1},{"quantity":75,"price":40.15,"orders":1},{"quantity":450,"price":39.85,"orders":2}],"sell":[{"quantity":150,"price":42.35,"orders":2},{"quantity":225,"price":42.85,"orders":2},{"quantity":75,"price":42.9,"orders":1},{"quantity":150,"price":44.35,"orders":1},{"quantity":75,"price":44.4,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|134092","symbol":"NAUKRI25APR7200CE","last_price":41.55,"volume":66750,"average_price":42.26,"oi":46725.0,"net_change":-44.7,"total_buy_quantity":23025.0,"total_sell_quantity":9375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.1,"last_trade_time":"1744192714000","oi_day_high":53475.0,"oi_day_low":42675.0},"NSE_FO:UPL25APR660PE":{"ohlc":{"open":50.0,"high":60.7,"low":48.45,"close":48.45},"depth":{"buy":[{"quantity":6775,"price":46.7,"orders":1},{"quantity":1355,"price":46.65,"orders":1},{"quantity":13550,"price":46.25,"orders":1},{"quantity":4065,"price":45.95,"orders":1},{"quantity":5420,"price":45.9,"orders":1}],"sell":[{"quantity":1355,"price":50.1,"orders":1},{"quantity":1355,"price":50.15,"orders":1},{"quantity":4065,"price":51.2,"orders":1},{"quantity":4065,"price":52.2,"orders":1},{"quantity":13550,"price":52.5,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|156390","symbol":"UPL25APR660PE","last_price":48.45,"volume":51490,"average_price":57.01,"oi":517610.0,"net_change":4.7,"total_buy_quantity":134145.0,"total_sell_quantity":117885.0,"lower_circuit_limit":20.4,"upper_circuit_limit":75.5,"last_trade_time":"1744185629000","oi_day_high":533870.0,"oi_day_low":517610.0},"NSE_FO:DLF25APR690CE":{"ohlc":{"open":4.05,"high":4.9,"low":2.85,"close":3.1},"depth":{"buy":[{"quantity":3300,"price":3.05,"orders":4},{"quantity":4125,"price":3.0,"orders":4},{"quantity":6600,"price":2.95,"orders":5},{"quantity":3300,"price":2.9,"orders":2},{"quantity":6600,"price":2.85,"orders":4}],"sell":[{"quantity":825,"price":3.15,"orders":1},{"quantity":3300,"price":3.2,"orders":4},{"quantity":9075,"price":3.25,"orders":5},{"quantity":6600,"price":3.3,"orders":4},{"quantity":4950,"price":3.35,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|80360","symbol":"DLF25APR690CE","last_price":3.1,"volume":708675,"average_price":3.57,"oi":1189650.0,"net_change":-1.65,"total_buy_quantity":270600.0,"total_sell_quantity":224400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1744192755000","oi_day_high":1191300.0,"oi_day_low":1060950.0},"NSE_FO:TATATECH25APR690PE":{"ohlc":{"open":91.1,"high":91.1,"low":91.1,"close":91.1},"depth":{"buy":[{"quantity":700,"price":93.35,"orders":1},{"quantity":4900,"price":93.3,"orders":2},{"quantity":7000,"price":92.6,"orders":1},{"quantity":3500,"price":92.4,"orders":1},{"quantity":7000,"price":92.3,"orders":1}],"sell":[{"quantity":700,"price":98.4,"orders":1},{"quantity":1400,"price":98.7,"orders":1},{"quantity":2800,"price":99.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|130624","symbol":"TATATECH25APR690PE","last_price":91.1,"volume":0,"average_price":0.0,"oi":21000.0,"net_change":0.0,"total_buy_quantity":70700.0,"total_sell_quantity":4900.0,"lower_circuit_limit":44.35,"upper_circuit_limit":101.45,"last_trade_time":"1744100600000","oi_day_high":23100.0,"oi_day_low":21000.0},"NSE_FO:LAURUSLABS25APR620CE":{"ohlc":{"open":6.5,"high":8.4,"low":4.8,"close":5.9},"depth":{"buy":[{"quantity":1700,"price":5.8,"orders":1},{"quantity":1700,"price":5.75,"orders":1},{"quantity":1700,"price":5.6,"orders":1},{"quantity":3400,"price":5.55,"orders":2},{"quantity":1700,"price":4.95,"orders":1}],"sell":[{"quantity":1700,"price":5.95,"orders":1},{"quantity":1700,"price":6.0,"orders":1},{"quantity":1700,"price":6.05,"orders":1},{"quantity":3400,"price":6.1,"orders":2},{"quantity":3400,"price":6.15,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|128115","symbol":"LAURUSLABS25APR620CE","last_price":5.9,"volume":1275000,"average_price":6.52,"oi":1176400.0,"net_change":-3.5,"total_buy_quantity":292400.0,"total_sell_quantity":173400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1744192765000","oi_day_high":1327700.0,"oi_day_low":1069300.0},"NSE_FO:BEL25APR300PE":{"ohlc":{"open":22.3,"high":24.5,"low":20.35,"close":21.8},"depth":{"buy":[{"quantity":8550,"price":21.9,"orders":3},{"quantity":5700,"price":21.85,"orders":2},{"quantity":2850,"price":21.8,"orders":1},{"quantity":5700,"price":21.75,"orders":1},{"quantity":2850,"price":21.7,"orders":1}],"sell":[{"quantity":2850,"price":22.05,"orders":1},{"quantity":2850,"price":22.1,"orders":1},{"quantity":2850,"price":22.15,"orders":1},{"quantity":2850,"price":22.2,"orders":1},{"quantity":5700,"price":22.25,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|94857","symbol":"BEL25APR300PE","last_price":21.8,"volume":589950,"average_price":22.08,"oi":2602050.0,"net_change":0.75,"total_buy_quantity":307800.0,"total_sell_quantity":179550.0,"lower_circuit_limit":1.05,"upper_circuit_limit":41.05,"last_trade_time":"1744192784000","oi_day_high":2750250.0,"oi_day_low":2602050.0},"NSE_FO:SBIN25APR770CE":{"ohlc":{"open":19.0,"high":19.05,"low":8.95,"close":9.05},"depth":{"buy":[{"quantity":1500,"price":9.0,"orders":2},{"quantity":9000,"price":8.95,"orders":10},{"quantity":12000,"price":8.9,"orders":10},{"quantity":15000,"price":8.85,"orders":9},{"quantity":7500,"price":8.8,"orders":5}],"sell":[{"quantity":750,"price":9.05,"orders":1},{"quantity":13500,"price":9.1,"orders":6},{"quantity":21000,"price":9.15,"orders":14},{"quantity":18000,"price":9.2,"orders":14},{"quantity":13500,"price":9.25,"orders":7}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|121684","symbol":"SBIN25APR770CE","last_price":9.05,"volume":11065500,"average_price":12.59,"oi":4050000.0,"net_change":-10.2,"total_buy_quantity":616500.0,"total_sell_quantity":1176750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.25,"last_trade_time":"1744192788000","oi_day_high":4056000.0,"oi_day_low":2223000.0},"NSE_FO:ALKEM25APR4950CE":{"ohlc":{"open":77.0,"high":90.25,"low":75.15,"close":79.9},"depth":{"buy":[{"quantity":100,"price":78.4,"orders":1},{"quantity":100,"price":78.35,"orders":1},{"quantity":100,"price":77.95,"orders":1},{"quantity":100,"price":76.9,"orders":1},{"quantity":300,"price":75.7,"orders":1}],"sell":[{"quantity":100,"price":80.9,"orders":1},{"quantity":100,"price":80.95,"orders":1},{"quantity":200,"price":84.95,"orders":1},{"quantity":100,"price":85.0,"orders":1},{"quantity":300,"price":85.45,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|65244","symbol":"ALKEM25APR4950CE","last_price":79.9,"volume":5300,"average_price":82.0,"oi":9500.0,"net_change":-3.2,"total_buy_quantity":16500.0,"total_sell_quantity":7000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":172.9,"last_trade_time":"1744192517000","oi_day_high":10900.0,"oi_day_low":9400.0},"NSE_FO:ETERNAL25APR205CE":{"ohlc":{"open":13.35,"high":13.55,"low":10.3,"close":11.05},"depth":{"buy":[{"quantity":6000,"price":11.1,"orders":3},{"quantity":8000,"price":11.05,"orders":4},{"quantity":10000,"price":11.0,"orders":5},{"quantity":6000,"price":10.95,"orders":3},{"quantity":10000,"price":10.9,"orders":4}],"sell":[{"quantity":4000,"price":11.2,"orders":2},{"quantity":2000,"price":11.25,"orders":1},{"quantity":4000,"price":11.3,"orders":2},{"quantity":10000,"price":11.35,"orders":4},{"quantity":4000,"price":11.4,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|140593","symbol":"ETERNAL25APR205CE","last_price":11.05,"volume":912000,"average_price":11.39,"oi":1770000.0,"net_change":-2.9,"total_buy_quantity":350000.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1744192718000","oi_day_high":1820000.0,"oi_day_low":1770000.0},"NSE_FO:JINDALSTEL25APR920CE":{"ohlc":{"open":2.5,"high":2.5,"low":1.5,"close":1.8},"depth":{"buy":[{"quantity":1250,"price":1.65,"orders":2},{"quantity":5625,"price":1.6,"orders":5},{"quantity":2500,"price":1.55,"orders":3},{"quantity":1250,"price":1.5,"orders":2},{"quantity":1250,"price":1.45,"orders":2}],"sell":[{"quantity":2500,"price":1.75,"orders":4},{"quantity":2500,"price":1.8,"orders":3},{"quantity":2500,"price":1.85,"orders":3},{"quantity":2500,"price":1.9,"orders":3},{"quantity":625,"price":1.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|124007","symbol":"JINDALSTEL25APR920CE","last_price":1.8,"volume":172500,"average_price":1.92,"oi":665000.0,"net_change":-0.85,"total_buy_quantity":281250.0,"total_sell_quantity":135625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1744192673000","oi_day_high":670000.0,"oi_day_low":653125.0},"NSE_FO:APLAPOLLO25APR1540PE":{"ohlc":{"open":113.85,"high":113.85,"low":88.0,"close":88.0},"depth":{"buy":[{"quantity":700,"price":90.1,"orders":2},{"quantity":350,"price":90.05,"orders":1},{"quantity":350,"price":89.9,"orders":1},{"quantity":700,"price":89.0,"orders":1},{"quantity":700,"price":86.05,"orders":1}],"sell":[{"quantity":350,"price":95.3,"orders":1},{"quantity":350,"price":95.35,"orders":1},{"quantity":700,"price":95.45,"orders":2},{"quantity":1050,"price":98.1,"orders":1},{"quantity":1050,"price":98.4,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|66176","symbol":"APLAPOLLO25APR1540PE","last_price":88.0,"volume":10150,"average_price":98.37,"oi":30450.0,"net_change":-18.7,"total_buy_quantity":50050.0,"total_sell_quantity":38850.0,"lower_circuit_limit":26.55,"upper_circuit_limit":153.05,"last_trade_time":"1744190207000","oi_day_high":32550.0,"oi_day_low":30450.0},"NSE_FO:WIPRO25APR272.5PE":{"ohlc":{"open":36.3,"high":36.3,"low":35.65,"close":35.65},"depth":{"buy":[{"quantity":9000,"price":36.35,"orders":1},{"quantity":3000,"price":36.3,"orders":1},{"quantity":45000,"price":36.15,"orders":2},{"quantity":12000,"price":36.1,"orders":1},{"quantity":9000,"price":35.95,"orders":1}],"sell":[{"quantity":15000,"price":39.6,"orders":2},{"quantity":30000,"price":39.65,"orders":1},{"quantity":12000,"price":39.7,"orders":1},{"quantity":15000,"price":41.25,"orders":1},{"quantity":30000,"price":41.3,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|140122","symbol":"WIPRO25APR272.5PE","last_price":35.65,"volume":6000,"average_price":35.97,"oi":246000.0,"net_change":6.15,"total_buy_quantity":228000.0,"total_sell_quantity":201000.0,"lower_circuit_limit":5.25,"upper_circuit_limit":46.1,"last_trade_time":"1744170346000","oi_day_high":246000.0,"oi_day_low":246000.0},"NSE_FO:HDFCLIFE25APR680CE":{"ohlc":{"open":20.5,"high":23.9,"low":17.0,"close":19.55},"depth":{"buy":[{"quantity":1100,"price":19.25,"orders":1},{"quantity":2200,"price":19.2,"orders":2},{"quantity":1100,"price":18.95,"orders":1},{"quantity":1100,"price":18.9,"orders":1},{"quantity":3300,"price":18.65,"orders":1}],"sell":[{"quantity":1100,"price":19.5,"orders":1},{"quantity":2200,"price":19.55,"orders":2},{"quantity":1100,"price":19.7,"orders":1},{"quantity":3300,"price":19.75,"orders":1},{"quantity":4400,"price":19.85,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|113298","symbol":"HDFCLIFE25APR680CE","last_price":19.55,"volume":939400,"average_price":19.64,"oi":1351900.0,"net_change":-1.35,"total_buy_quantity":61600.0,"total_sell_quantity":145200.0,"lower_circuit_limit":0.9,"upper_circuit_limit":40.9,"last_trade_time":"1744192703000","oi_day_high":1394800.0,"oi_day_low":1326600.0},"NSE_FO:PIIND25APR3500CE":{"ohlc":{"open":34.95,"high":35.15,"low":21.65,"close":31.9},"depth":{"buy":[{"quantity":125,"price":30.35,"orders":1},{"quantity":125,"price":29.7,"orders":1},{"quantity":250,"price":29.65,"orders":1},{"quantity":125,"price":29.35,"orders":1},{"quantity":125,"price":28.2,"orders":1}],"sell":[{"quantity":125,"price":31.85,"orders":1},{"quantity":125,"price":31.9,"orders":1},{"quantity":125,"price":32.55,"orders":1},{"quantity":125,"price":32.6,"orders":1},{"quantity":375,"price":34.1,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|139058","symbol":"PIIND25APR3500CE","last_price":31.9,"volume":54375,"average_price":27.13,"oi":46000.0,"net_change":0.3,"total_buy_quantity":33125.0,"total_sell_quantity":19125.0,"lower_circuit_limit":3.15,"upper_circuit_limit":60.05,"last_trade_time":"1744192666000","oi_day_high":46375.0,"oi_day_low":40125.0},"NSE_FO:IDEA25APR7CE":{"ohlc":{"open":0.5,"high":0.5,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":2320000,"price":0.4,"orders":16},{"quantity":22840000,"price":0.35,"orders":61},{"quantity":34120000,"price":0.3,"orders":61},{"quantity":31640000,"price":0.25,"orders":46},{"quantity":37080000,"price":0.2,"orders":45}],"sell":[{"quantity":11960000,"price":0.45,"orders":68},{"quantity":10480000,"price":0.5,"orders":61},{"quantity":10320000,"price":0.55,"orders":19},{"quantity":10000000,"price":0.6,"orders":34},{"quantity":6560000,"price":0.65,"orders":23}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|91428","symbol":"IDEA25APR7CE","last_price":0.4,"volume":108640000,"average_price":0.41,"oi":1.1484E8,"net_change":-0.1,"total_buy_quantity":1.9608E8,"total_sell_quantity":6.312E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1744192777000","oi_day_high":1.162E8,"oi_day_low":1.1028E8},"NSE_FO:HDFCAMC25APR4050CE":{"ohlc":{"open":51.0,"high":55.7,"low":43.2,"close":43.4},"depth":{"buy":[{"quantity":150,"price":41.0,"orders":1},{"quantity":150,"price":40.95,"orders":1},{"quantity":450,"price":40.65,"orders":1},{"quantity":150,"price":40.5,"orders":1},{"quantity":450,"price":35.45,"orders":1}],"sell":[{"quantity":150,"price":42.7,"orders":1},{"quantity":150,"price":42.75,"orders":1},{"quantity":450,"price":43.95,"orders":1},{"quantity":450,"price":45.15,"orders":1},{"quantity":450,"price":45.6,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|86877","symbol":"HDFCAMC25APR4050CE","last_price":43.4,"volume":12300,"average_price":47.21,"oi":25650.0,"net_change":-19.4,"total_buy_quantity":43500.0,"total_sell_quantity":14250.0,"lower_circuit_limit":1.6,"upper_circuit_limit":124.0,"last_trade_time":"1744192564000","oi_day_high":25800.0,"oi_day_low":24000.0},"NSE_FO:POONAWALLA25APR340CE":{"ohlc":{"open":17.75,"high":20.1,"low":17.45,"close":19.5},"depth":{"buy":[{"quantity":1450,"price":19.65,"orders":1},{"quantity":1450,"price":19.6,"orders":1},{"quantity":2900,"price":19.45,"orders":1},{"quantity":2900,"price":18.65,"orders":1},{"quantity":10150,"price":18.35,"orders":3}],"sell":[{"quantity":1450,"price":20.45,"orders":1},{"quantity":1450,"price":20.65,"orders":1},{"quantity":5800,"price":21.35,"orders":1},{"quantity":14500,"price":21.6,"orders":1},{"quantity":4350,"price":21.65,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|140047","symbol":"POONAWALLA25APR340CE","last_price":19.5,"volume":46400,"average_price":18.9,"oi":221850.0,"net_change":-2.1,"total_buy_quantity":201550.0,"total_sell_quantity":100050.0,"lower_circuit_limit":1.6,"upper_circuit_limit":41.6,"last_trade_time":"1744192301000","oi_day_high":221850.0,"oi_day_low":213150.0},"NSE_FO:HDFCBANK25APR1820PE":{"ohlc":{"open":64.95,"high":72.95,"low":60.2,"close":63.4},"depth":{"buy":[{"quantity":550,"price":63.15,"orders":1},{"quantity":550,"price":63.1,"orders":1},{"quantity":550,"price":62.9,"orders":1},{"quantity":1100,"price":62.8,"orders":1},{"quantity":550,"price":62.75,"orders":1}],"sell":[{"quantity":1650,"price":63.75,"orders":3},{"quantity":3300,"price":63.8,"orders":1},{"quantity":1100,"price":63.9,"orders":1},{"quantity":1100,"price":64.3,"orders":1},{"quantity":2750,"price":64.4,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|87174","symbol":"HDFCBANK25APR1820PE","last_price":63.4,"volume":429000,"average_price":66.6,"oi":871750.0,"net_change":3.0,"total_buy_quantity":36300.0,"total_sell_quantity":59950.0,"lower_circuit_limit":14.1,"upper_circuit_limit":106.7,"last_trade_time":"1744192786000","oi_day_high":897050.0,"oi_day_low":863500.0},"NSE_FO:VBL25APR540CE":{"ohlc":{"open":22.5,"high":24.95,"low":17.65,"close":19.55},"depth":{"buy":[{"quantity":875,"price":19.55,"orders":1},{"quantity":875,"price":19.5,"orders":1},{"quantity":875,"price":19.45,"orders":1},{"quantity":1750,"price":19.4,"orders":2},{"quantity":2625,"price":19.35,"orders":3}],"sell":[{"quantity":875,"price":19.7,"orders":1},{"quantity":875,"price":19.8,"orders":1},{"quantity":875,"price":19.85,"orders":1},{"quantity":1750,"price":19.9,"orders":2},{"quantity":875,"price":19.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|156473","symbol":"VBL25APR540CE","last_price":19.55,"volume":1166375,"average_price":21.33,"oi":675500.0,"net_change":-0.9,"total_buy_quantity":189000.0,"total_sell_quantity":202125.0,"lower_circuit_limit":0.45,"upper_circuit_limit":40.45,"last_trade_time":"1744192757000","oi_day_high":704375.0,"oi_day_low":640500.0},"NSE_FO:AUROPHARMA25APR1160CE":{"ohlc":{"open":12.05,"high":17.35,"low":8.65,"close":10.9},"depth":{"buy":[{"quantity":1650,"price":10.9,"orders":3},{"quantity":550,"price":10.85,"orders":1},{"quantity":1100,"price":10.8,"orders":2},{"quantity":1100,"price":10.75,"orders":2},{"quantity":1650,"price":10.7,"orders":3}],"sell":[{"quantity":1100,"price":11.2,"orders":2},{"quantity":3850,"price":11.25,"orders":3},{"quantity":3850,"price":11.3,"orders":3},{"quantity":1100,"price":11.35,"orders":2},{"quantity":550,"price":11.4,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|91530","symbol":"AUROPHARMA25APR1160CE","last_price":10.9,"volume":773850,"average_price":12.11,"oi":600050.0,"net_change":-8.45,"total_buy_quantity":307450.0,"total_sell_quantity":152350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.35,"last_trade_time":"1744192773000","oi_day_high":637450.0,"oi_day_low":513700.0},"NSE_FO:BSE25APR4700CE":{"ohlc":{"open":870.0,"high":896.0,"low":775.0,"close":896.0},"depth":{"buy":[{"quantity":125,"price":892.6,"orders":1},{"quantity":125,"price":886.95,"orders":1},{"quantity":125,"price":886.9,"orders":1},{"quantity":125,"price":884.05,"orders":1},{"quantity":500,"price":850.45,"orders":1}],"sell":[{"quantity":375,"price":896.0,"orders":1},{"quantity":125,"price":909.8,"orders":1},{"quantity":125,"price":909.85,"orders":1},{"quantity":125,"price":926.0,"orders":1},{"quantity":1250,"price":926.05,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|72103","symbol":"BSE25APR4700CE","last_price":896.0,"volume":2500,"average_price":841.62,"oi":52625.0,"net_change":41.05,"total_buy_quantity":10500.0,"total_sell_quantity":10375.0,"lower_circuit_limit":301.8,"upper_circuit_limit":1408.1,"last_trade_time":"1744192768000","oi_day_high":53125.0,"oi_day_low":52625.0},"NSE_FO:ADANIENT25APR2360PE":{"ohlc":{"open":157.6,"high":157.95,"low":133.45,"close":152.2},"depth":{"buy":[{"quantity":300,"price":143.8,"orders":1},{"quantity":300,"price":143.65,"orders":1},{"quantity":300,"price":142.6,"orders":1},{"quantity":300,"price":140.9,"orders":1},{"quantity":300,"price":139.5,"orders":1}],"sell":[{"quantity":300,"price":149.85,"orders":1},{"quantity":300,"price":149.9,"orders":1},{"quantity":300,"price":150.1,"orders":1},{"quantity":300,"price":150.2,"orders":1},{"quantity":300,"price":150.4,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|85818","symbol":"ADANIENT25APR2360PE","last_price":152.2,"volume":50400,"average_price":141.07,"oi":175200.0,"net_change":32.75,"total_buy_quantity":26700.0,"total_sell_quantity":16500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":239.9,"last_trade_time":"1744192543000","oi_day_high":204600.0,"oi_day_low":175200.0},"NSE_FO:HCLTECH25APR1640PE":{"ohlc":{"open":272.95,"high":273.0,"low":272.95,"close":273.0},"depth":{"buy":[{"quantity":350,"price":254.85,"orders":1},{"quantity":1400,"price":254.3,"orders":1},{"quantity":1050,"price":252.6,"orders":1},{"quantity":3500,"price":251.15,"orders":1},{"quantity":1750,"price":250.3,"orders":1}],"sell":[{"quantity":700,"price":259.85,"orders":2},{"quantity":350,"price":259.9,"orders":1},{"quantity":350,"price":259.95,"orders":1},{"quantity":350,"price":260.2,"orders":1},{"quantity":3150,"price":260.25,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|111812","symbol":"HCLTECH25APR1640PE","last_price":273.0,"volume":700,"average_price":272.97,"oi":107450.0,"net_change":43.0,"total_buy_quantity":28700.0,"total_sell_quantity":30100.0,"lower_circuit_limit":165.95,"upper_circuit_limit":298.05,"last_trade_time":"1744175884000","oi_day_high":107450.0,"oi_day_low":107450.0},"NSE_FO:NYKAA25APR175CE":{"ohlc":{"open":6.5,"high":7.25,"low":4.95,"close":6.7},"depth":{"buy":[{"quantity":5900,"price":6.7,"orders":2},{"quantity":17700,"price":6.65,"orders":5},{"quantity":11800,"price":6.6,"orders":4},{"quantity":5900,"price":6.55,"orders":2},{"quantity":2950,"price":6.5,"orders":1}],"sell":[{"quantity":5900,"price":6.85,"orders":2},{"quantity":2950,"price":6.95,"orders":1},{"quantity":2950,"price":7.0,"orders":1},{"quantity":2950,"price":7.05,"orders":1},{"quantity":14750,"price":7.1,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|135661","symbol":"NYKAA25APR175CE","last_price":6.7,"volume":713900,"average_price":6.13,"oi":472000.0,"net_change":-0.5,"total_buy_quantity":297950.0,"total_sell_quantity":401200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1744192714000","oi_day_high":513300.0,"oi_day_low":392350.0},"NSE_FO:MUTHOOTFIN25APR2340PE":{"ohlc":{"open":92.8,"high":278.85,"low":90.05,"close":210.05},"depth":{"buy":[{"quantity":275,"price":216.85,"orders":1},{"quantity":550,"price":216.8,"orders":2},{"quantity":275,"price":216.7,"orders":1},{"quantity":550,"price":215.15,"orders":1},{"quantity":825,"price":215.1,"orders":1}],"sell":[{"quantity":275,"price":226.95,"orders":1},{"quantity":550,"price":227.0,"orders":2},{"quantity":275,"price":227.05,"orders":1},{"quantity":275,"price":229.3,"orders":1},{"quantity":275,"price":230.2,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|107104","symbol":"MUTHOOTFIN25APR2340PE","last_price":210.05,"volume":30525,"average_price":187.67,"oi":23925.0,"net_change":122.2,"total_buy_quantity":19525.0,"total_sell_quantity":24475.0,"lower_circuit_limit":17.55,"upper_circuit_limit":456.25,"last_trade_time":"1744191315000","oi_day_high":35200.0,"oi_day_low":23925.0},"NSE_FO:GODREJPROP25APR2150CE":{"ohlc":{"open":26.25,"high":30.25,"low":19.6,"close":22.0},"depth":{"buy":[{"quantity":225,"price":21.5,"orders":1},{"quantity":450,"price":21.05,"orders":1},{"quantity":675,"price":21.0,"orders":2},{"quantity":675,"price":20.55,"orders":1},{"quantity":225,"price":12.7,"orders":1}],"sell":[{"quantity":450,"price":21.9,"orders":2},{"quantity":225,"price":22.05,"orders":1},{"quantity":450,"price":22.45,"orders":1},{"quantity":1125,"price":22.55,"orders":2},{"quantity":225,"price":22.6,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|84063","symbol":"GODREJPROP25APR2150CE","last_price":22.0,"volume":220050,"average_price":24.4,"oi":142200.0,"net_change":-5.2,"total_buy_quantity":114075.0,"total_sell_quantity":38925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.0,"last_trade_time":"1744192758000","oi_day_high":161775.0,"oi_day_low":136800.0},"NSE_FO:DMART25APR4050PE":{"ohlc":{"open":110.45,"high":133.7,"low":78.95,"close":83.05},"depth":{"buy":[{"quantity":150,"price":83.75,"orders":1},{"quantity":150,"price":82.65,"orders":1},{"quantity":450,"price":81.55,"orders":1},{"quantity":150,"price":81.5,"orders":1},{"quantity":450,"price":80.05,"orders":1}],"sell":[{"quantity":150,"price":86.6,"orders":1},{"quantity":150,"price":86.65,"orders":1},{"quantity":150,"price":86.8,"orders":1},{"quantity":150,"price":86.85,"orders":1},{"quantity":150,"price":86.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|80705","symbol":"DMART25APR4050PE","last_price":83.05,"volume":73050,"average_price":94.98,"oi":40800.0,"net_change":-32.5,"total_buy_quantity":27300.0,"total_sell_quantity":13800.0,"lower_circuit_limit":8.7,"upper_circuit_limit":222.4,"last_trade_time":"1744192706000","oi_day_high":56400.0,"oi_day_low":40800.0},"NSE_FO:OBEROIRLTY25APR1640CE":{"ohlc":{"open":14.0,"high":16.6,"low":8.9,"close":10.75},"depth":{"buy":[{"quantity":350,"price":10.75,"orders":1},{"quantity":350,"price":8.45,"orders":1},{"quantity":10500,"price":8.4,"orders":1},{"quantity":350,"price":8.05,"orders":1},{"quantity":350,"price":8.0,"orders":1}],"sell":[{"quantity":350,"price":11.15,"orders":1},{"quantity":350,"price":11.2,"orders":1},{"quantity":2100,"price":11.3,"orders":2},{"quantity":700,"price":11.65,"orders":1},{"quantity":350,"price":11.7,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|135932","symbol":"OBEROIRLTY25APR1640CE","last_price":10.75,"volume":51450,"average_price":11.12,"oi":49700.0,"net_change":-6.55,"total_buy_quantity":133700.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.1,"last_trade_time":"1744192612000","oi_day_high":53200.0,"oi_day_low":44450.0},"NSE_FO:CROMPTON25APR355CE":{"ohlc":{"open":3.05,"high":3.45,"low":2.15,"close":2.4},"depth":{"buy":[{"quantity":1800,"price":2.45,"orders":1},{"quantity":1800,"price":2.4,"orders":1},{"quantity":5400,"price":2.35,"orders":2},{"quantity":9000,"price":2.25,"orders":2},{"quantity":54000,"price":2.05,"orders":1}],"sell":[{"quantity":3600,"price":2.6,"orders":2},{"quantity":5400,"price":2.65,"orders":2},{"quantity":5400,"price":2.7,"orders":3},{"quantity":1800,"price":2.75,"orders":1},{"quantity":7200,"price":2.8,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|76816","symbol":"CROMPTON25APR355CE","last_price":2.4,"volume":257400,"average_price":2.58,"oi":293400.0,"net_change":-1.15,"total_buy_quantity":352800.0,"total_sell_quantity":225000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1744191086000","oi_day_high":293400.0,"oi_day_low":189000.0},"NSE_FO:ANGELONE25APR2300PE":{"ohlc":{"open":167.0,"high":219.6,"low":159.4,"close":175.0},"depth":{"buy":[{"quantity":200,"price":168.2,"orders":1},{"quantity":200,"price":168.15,"orders":1},{"quantity":400,"price":168.05,"orders":1},{"quantity":200,"price":166.75,"orders":1},{"quantity":600,"price":164.75,"orders":1}],"sell":[{"quantity":200,"price":171.55,"orders":1},{"quantity":200,"price":171.6,"orders":1},{"quantity":200,"price":171.65,"orders":1},{"quantity":200,"price":171.75,"orders":1},{"quantity":200,"price":172.35,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|65928","symbol":"ANGELONE25APR2300PE","last_price":175.0,"volume":23600,"average_price":183.53,"oi":103600.0,"net_change":8.45,"total_buy_quantity":6400.0,"total_sell_quantity":23200.0,"lower_circuit_limit":42.9,"upper_circuit_limit":290.2,"last_trade_time":"1744192467000","oi_day_high":106000.0,"oi_day_low":103600.0},"NSE_FO:DABUR25APR515PE":{"ohlc":{"open":53.75,"high":53.75,"low":53.75,"close":53.75},"depth":{"buy":[{"quantity":1250,"price":47.6,"orders":1},{"quantity":6250,"price":47.55,"orders":1},{"quantity":12500,"price":47.2,"orders":1},{"quantity":5000,"price":47.05,"orders":1},{"quantity":12500,"price":46.6,"orders":1}],"sell":[{"quantity":12500,"price":52.6,"orders":2},{"quantity":1250,"price":52.65,"orders":1},{"quantity":5000,"price":52.8,"orders":1},{"quantity":12500,"price":53.45,"orders":1},{"quantity":6250,"price":54.1,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|78024","symbol":"DABUR25APR515PE","last_price":53.75,"volume":0,"average_price":0.0,"oi":177500.0,"net_change":-0.45,"total_buy_quantity":91250.0,"total_sell_quantity":115000.0,"lower_circuit_limit":34.2,"upper_circuit_limit":74.2,"last_trade_time":"1744106344000","oi_day_high":183750.0,"oi_day_low":177500.0},"NSE_FO:MARICO25APR650PE":{"ohlc":{"open":6.0,"high":6.25,"low":3.2,"close":4.4},"depth":{"buy":[{"quantity":2400,"price":4.3,"orders":2},{"quantity":6000,"price":4.25,"orders":4},{"quantity":3600,"price":4.2,"orders":3},{"quantity":4800,"price":4.15,"orders":3},{"quantity":1200,"price":4.1,"orders":1}],"sell":[{"quantity":1200,"price":4.4,"orders":1},{"quantity":2400,"price":4.45,"orders":2},{"quantity":3600,"price":4.5,"orders":2},{"quantity":3600,"price":4.55,"orders":2},{"quantity":3600,"price":4.6,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|104131","symbol":"MARICO25APR650PE","last_price":4.4,"volume":1506000,"average_price":4.19,"oi":859200.0,"net_change":-1.6,"total_buy_quantity":504000.0,"total_sell_quantity":214800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1744192786000","oi_day_high":877200.0,"oi_day_low":375600.0},"NSE_FO:LODHA25APR1240PE":{"ohlc":{"open":142.7,"high":143.35,"low":138.5,"close":138.5},"depth":{"buy":[{"quantity":1350,"price":128.6,"orders":1},{"quantity":450,"price":128.55,"orders":1},{"quantity":1800,"price":128.4,"orders":1},{"quantity":18000,"price":110.25,"orders":1},{"quantity":4050,"price":92.65,"orders":1}],"sell":[{"quantity":450,"price":158.35,"orders":1},{"quantity":18000,"price":158.4,"orders":1},{"quantity":1800,"price":158.5,"orders":1},{"quantity":4050,"price":200.35,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|129187","symbol":"LODHA25APR1240PE","last_price":138.5,"volume":2700,"average_price":141.5,"oi":14400.0,"net_change":9.85,"total_buy_quantity":25650.0,"total_sell_quantity":24300.0,"lower_circuit_limit":54.8,"upper_circuit_limit":202.5,"last_trade_time":"1744191959000","oi_day_high":14850.0,"oi_day_low":14400.0},"NSE_FO:BERGEPAINT25APR500PE":{"ohlc":{"open":4.0,"high":4.15,"low":2.35,"close":3.5},"depth":{"buy":[{"quantity":1320,"price":3.4,"orders":1},{"quantity":2640,"price":3.35,"orders":2},{"quantity":2640,"price":3.3,"orders":2},{"quantity":5280,"price":3.25,"orders":3},{"quantity":7920,"price":3.2,"orders":4}],"sell":[{"quantity":3960,"price":3.6,"orders":3},{"quantity":2640,"price":3.65,"orders":2},{"quantity":1320,"price":3.7,"orders":1},{"quantity":2640,"price":3.75,"orders":2},{"quantity":5280,"price":3.8,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|95203","symbol":"BERGEPAINT25APR500PE","last_price":3.5,"volume":537240,"average_price":3.55,"oi":374880.0,"net_change":-0.95,"total_buy_quantity":440880.0,"total_sell_quantity":295680.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1744192767000","oi_day_high":459360.0,"oi_day_low":352440.0},"NSE_FO:TATAELXSI25APR5400PE":{"ohlc":{"open":701.8,"high":701.8,"low":701.8,"close":701.8},"depth":{"buy":[{"quantity":200,"price":690.05,"orders":1},{"quantity":300,"price":687.0,"orders":1},{"quantity":500,"price":684.65,"orders":1},{"quantity":400,"price":684.5,"orders":1},{"quantity":200,"price":680.05,"orders":1}],"sell":[{"quantity":300,"price":716.1,"orders":1},{"quantity":400,"price":743.0,"orders":1},{"quantity":1000,"price":759.05,"orders":1},{"quantity":500,"price":771.55,"orders":1},{"quantity":300,"price":776.1,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|154174","symbol":"TATAELXSI25APR5400PE","last_price":701.8,"volume":100,"average_price":701.8,"oi":11900.0,"net_change":142.05,"total_buy_quantity":10300.0,"total_sell_quantity":2500.0,"lower_circuit_limit":275.55,"upper_circuit_limit":794.95,"last_trade_time":"1744190616000","oi_day_high":11900.0,"oi_day_low":11900.0},"NSE_FO:COFORGE25APR8100CE":{"ohlc":{"open":11.05,"high":11.7,"low":8.15,"close":9.9},"depth":{"buy":[{"quantity":75,"price":9.8,"orders":1},{"quantity":75,"price":9.75,"orders":1},{"quantity":75,"price":9.5,"orders":1},{"quantity":75,"price":9.45,"orders":1},{"quantity":75,"price":8.5,"orders":1}],"sell":[{"quantity":75,"price":10.2,"orders":1},{"quantity":75,"price":10.25,"orders":1},{"quantity":75,"price":10.3,"orders":1},{"quantity":150,"price":11.05,"orders":1},{"quantity":150,"price":11.15,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|75402","symbol":"COFORGE25APR8100CE","last_price":9.9,"volume":30450,"average_price":9.46,"oi":95625.0,"net_change":-4.5,"total_buy_quantity":59400.0,"total_sell_quantity":9375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1744192613000","oi_day_high":95700.0,"oi_day_low":91350.0},"NSE_FO:IEX25APR177.5CE":{"ohlc":{"open":5.65,"high":7.4,"low":4.25,"close":5.95},"depth":{"buy":[{"quantity":3750,"price":5.95,"orders":1},{"quantity":11250,"price":5.9,"orders":3},{"quantity":7500,"price":5.85,"orders":2},{"quantity":3750,"price":5.8,"orders":1},{"quantity":15000,"price":5.7,"orders":2}],"sell":[{"quantity":7500,"price":6.0,"orders":2},{"quantity":7500,"price":6.05,"orders":2},{"quantity":7500,"price":6.1,"orders":2},{"quantity":18750,"price":6.15,"orders":3},{"quantity":11250,"price":6.2,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|91828","symbol":"IEX25APR177.5CE","last_price":5.95,"volume":1432500,"average_price":5.83,"oi":502500.0,"net_change":-0.05,"total_buy_quantity":573750.0,"total_sell_quantity":423750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1744192680000","oi_day_high":678750.0,"oi_day_low":502500.0},"NSE_FO:KOTAKBANK25APR2120CE":{"ohlc":{"open":19.8,"high":23.25,"low":17.5,"close":20.05},"depth":{"buy":[{"quantity":400,"price":20.15,"orders":1},{"quantity":400,"price":20.1,"orders":1},{"quantity":800,"price":20.05,"orders":2},{"quantity":800,"price":20.0,"orders":2},{"quantity":800,"price":19.95,"orders":2}],"sell":[{"quantity":800,"price":20.3,"orders":2},{"quantity":400,"price":20.35,"orders":1},{"quantity":400,"price":20.4,"orders":1},{"quantity":400,"price":20.45,"orders":1},{"quantity":1200,"price":20.5,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|127236","symbol":"KOTAKBANK25APR2120CE","last_price":20.05,"volume":544800,"average_price":20.63,"oi":416000.0,"net_change":-1.5,"total_buy_quantity":210000.0,"total_sell_quantity":94400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.35,"last_trade_time":"1744192760000","oi_day_high":437200.0,"oi_day_low":394000.0},"NSE_FO:LAURUSLABS25APR620PE":{"ohlc":{"open":66.6,"high":71.25,"low":53.55,"close":55.0},"depth":{"buy":[{"quantity":1700,"price":59.0,"orders":1},{"quantity":1700,"price":58.3,"orders":1},{"quantity":51000,"price":45.4,"orders":1},{"quantity":15300,"price":35.4,"orders":1},{"quantity":5100,"price":25.0,"orders":1}],"sell":[{"quantity":1700,"price":61.75,"orders":1},{"quantity":1700,"price":61.8,"orders":1},{"quantity":1700,"price":62.4,"orders":1},{"quantity":1700,"price":63.75,"orders":1},{"quantity":51000,"price":72.05,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|128116","symbol":"LAURUSLABS25APR620PE","last_price":55.0,"volume":28900,"average_price":62.47,"oi":336600.0,"net_change":6.2,"total_buy_quantity":76500.0,"total_sell_quantity":73100.0,"lower_circuit_limit":16.8,"upper_circuit_limit":115.7,"last_trade_time":"1744188052000","oi_day_high":340000.0,"oi_day_low":334900.0},"NSE_FO:PRESTIGE25APR1200PE":{"ohlc":{"open":124.1,"high":127.9,"low":116.4,"close":126.05},"depth":{"buy":[{"quantity":325,"price":122.6,"orders":1},{"quantity":650,"price":122.55,"orders":1},{"quantity":650,"price":120.1,"orders":2},{"quantity":650,"price":120.05,"orders":1},{"quantity":650,"price":117.55,"orders":1}],"sell":[{"quantity":325,"price":124.95,"orders":1},{"quantity":975,"price":131.45,"orders":1},{"quantity":19500,"price":142.6,"orders":1},{"quantity":2925,"price":182.95,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|140396","symbol":"PRESTIGE25APR1200PE","last_price":126.05,"volume":3900,"average_price":122.25,"oi":50700.0,"net_change":5.6,"total_buy_quantity":31525.0,"total_sell_quantity":23725.0,"lower_circuit_limit":48.4,"upper_circuit_limit":192.5,"last_trade_time":"1744188484000","oi_day_high":51025.0,"oi_day_low":50375.0},"NSE_FO:MARUTI25APR11700CE":{"ohlc":{"open":109.95,"high":148.1,"low":100.0,"close":107.6},"depth":{"buy":[{"quantity":50,"price":105.15,"orders":1},{"quantity":100,"price":105.05,"orders":1},{"quantity":50,"price":102.7,"orders":1},{"quantity":50,"price":102.65,"orders":1},{"quantity":50,"price":102.1,"orders":1}],"sell":[{"quantity":50,"price":108.0,"orders":1},{"quantity":50,"price":109.3,"orders":1},{"quantity":50,"price":109.35,"orders":1},{"quantity":50,"price":109.4,"orders":1},{"quantity":150,"price":111.9,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|104232","symbol":"MARUTI25APR11700CE","last_price":107.6,"volume":208450,"average_price":123.35,"oi":109950.0,"net_change":-0.65,"total_buy_quantity":17950.0,"total_sell_quantity":13450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":288.7,"last_trade_time":"1744192792000","oi_day_high":119150.0,"oi_day_low":109050.0},"NSE_FO:NHPC25APR81CE":{"ohlc":{"open":4.7,"high":5.65,"low":4.3,"close":5.5},"depth":{"buy":[{"quantity":6400,"price":5.1,"orders":1},{"quantity":12800,"price":5.05,"orders":2},{"quantity":6400,"price":5.0,"orders":1},{"quantity":6400,"price":4.95,"orders":1},{"quantity":6400,"price":4.9,"orders":1}],"sell":[{"quantity":38400,"price":5.25,"orders":4},{"quantity":25600,"price":5.3,"orders":3},{"quantity":19200,"price":5.35,"orders":2},{"quantity":64000,"price":5.4,"orders":4},{"quantity":51200,"price":5.45,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|109019","symbol":"NHPC25APR81CE","last_price":5.5,"volume":249600,"average_price":4.81,"oi":268800.0,"net_change":0.75,"total_buy_quantity":851200.0,"total_sell_quantity":646400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1744190480000","oi_day_high":281600.0,"oi_day_low":224000.0},"NSE_FO:PAGEIND25APR44000PE":{"ohlc":{"open":3350.75,"high":3350.75,"low":3350.75,"close":3350.75},"depth":{"buy":[{"quantity":45,"price":1600.1,"orders":1},{"quantity":45,"price":1600.05,"orders":1},{"quantity":60,"price":1598.75,"orders":1},{"quantity":45,"price":1597.2,"orders":1},{"quantity":75,"price":1575.85,"orders":1}],"sell":[{"quantity":60,"price":1967.45,"orders":1},{"quantity":45,"price":1997.15,"orders":1},{"quantity":60,"price":2039.7,"orders":1},{"quantity":150,"price":2158.4,"orders":1},{"quantity":75,"price":2210.55,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+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":615.0,"total_sell_quantity":1185.0,"lower_circuit_limit":921.1,"upper_circuit_limit":3990.6,"last_trade_time":"1744005432000","oi_day_high":135.0,"oi_day_low":60.0},"NSE_FO:UPL25APR660CE":{"ohlc":{"open":5.65,"high":6.2,"low":3.7,"close":5.05},"depth":{"buy":[{"quantity":1355,"price":4.95,"orders":1},{"quantity":2710,"price":4.85,"orders":1},{"quantity":5420,"price":4.8,"orders":3},{"quantity":5420,"price":4.75,"orders":4},{"quantity":6775,"price":4.7,"orders":3}],"sell":[{"quantity":2710,"price":5.05,"orders":2},{"quantity":4065,"price":5.1,"orders":3},{"quantity":6775,"price":5.15,"orders":4},{"quantity":4065,"price":5.2,"orders":3},{"quantity":2710,"price":5.25,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|156389","symbol":"UPL25APR660CE","last_price":5.05,"volume":692405,"average_price":4.7,"oi":1211370.0,"net_change":-0.65,"total_buy_quantity":472895.0,"total_sell_quantity":322490.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1744192754000","oi_day_high":1214080.0,"oi_day_low":1165300.0},"NSE_FO:BHARTIARTL25APR1720CE":{"ohlc":{"open":35.2,"high":38.3,"low":29.2,"close":31.35},"depth":{"buy":[{"quantity":1900,"price":31.2,"orders":4},{"quantity":475,"price":31.15,"orders":1},{"quantity":950,"price":31.1,"orders":2},{"quantity":475,"price":31.05,"orders":1},{"quantity":950,"price":31.0,"orders":2}],"sell":[{"quantity":2850,"price":31.35,"orders":1},{"quantity":475,"price":31.5,"orders":1},{"quantity":1900,"price":31.55,"orders":4},{"quantity":950,"price":31.6,"orders":2},{"quantity":475,"price":31.65,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|95655","symbol":"BHARTIARTL25APR1720CE","last_price":31.35,"volume":1927550,"average_price":33.0,"oi":732925.0,"net_change":-4.6,"total_buy_quantity":173850.0,"total_sell_quantity":137750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.3,"last_trade_time":"1744192790000","oi_day_high":742425.0,"oi_day_low":583775.0},"NSE_FO:DELHIVERY25APR255CE":{"ohlc":{"open":9.95,"high":9.95,"low":5.15,"close":5.75},"depth":{"buy":[{"quantity":3050,"price":5.55,"orders":2},{"quantity":3050,"price":5.5,"orders":2},{"quantity":6100,"price":5.45,"orders":3},{"quantity":1525,"price":5.4,"orders":1},{"quantity":3050,"price":5.35,"orders":1}],"sell":[{"quantity":3050,"price":5.7,"orders":2},{"quantity":6100,"price":5.75,"orders":3},{"quantity":3050,"price":5.8,"orders":2},{"quantity":7625,"price":5.85,"orders":4},{"quantity":7625,"price":5.9,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|78846","symbol":"DELHIVERY25APR255CE","last_price":5.75,"volume":1061400,"average_price":6.7,"oi":927200.0,"net_change":-3.45,"total_buy_quantity":330925.0,"total_sell_quantity":428525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1744192718000","oi_day_high":965325.0,"oi_day_low":777750.0},"NSE_FO:JUBLFOOD25APR670PE":{"ohlc":{"open":15.2,"high":22.3,"low":14.25,"close":16.5},"depth":{"buy":[{"quantity":1250,"price":16.35,"orders":1},{"quantity":1250,"price":16.3,"orders":1},{"quantity":3750,"price":15.45,"orders":1},{"quantity":3750,"price":15.35,"orders":1},{"quantity":3750,"price":14.95,"orders":1}],"sell":[{"quantity":1250,"price":16.8,"orders":1},{"quantity":1250,"price":16.95,"orders":1},{"quantity":3750,"price":17.25,"orders":1},{"quantity":3750,"price":17.35,"orders":1},{"quantity":1250,"price":17.4,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|99166","symbol":"JUBLFOOD25APR670PE","last_price":16.5,"volume":483750,"average_price":18.15,"oi":223750.0,"net_change":-0.85,"total_buy_quantity":170000.0,"total_sell_quantity":148750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1744192795000","oi_day_high":251250.0,"oi_day_low":217500.0},"NSE_FO:NTPC25APR360CE":{"ohlc":{"open":5.1,"high":5.7,"low":3.65,"close":4.25},"depth":{"buy":[{"quantity":15000,"price":4.2,"orders":7},{"quantity":30000,"price":4.15,"orders":11},{"quantity":21000,"price":4.1,"orders":10},{"quantity":16500,"price":4.05,"orders":7},{"quantity":21000,"price":4.0,"orders":5}],"sell":[{"quantity":3000,"price":4.25,"orders":2},{"quantity":30000,"price":4.3,"orders":9},{"quantity":13500,"price":4.35,"orders":6},{"quantity":39000,"price":4.4,"orders":14},{"quantity":18000,"price":4.45,"orders":11}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|135401","symbol":"NTPC25APR360CE","last_price":4.25,"volume":14542500,"average_price":4.52,"oi":1.3782E7,"net_change":-0.9,"total_buy_quantity":792000.0,"total_sell_quantity":1330500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1744192782000","oi_day_high":1.3995E7,"oi_day_low":1.22685E7},"NSE_FO:GRANULES25APR490CE":{"ohlc":{"open":4.2,"high":5.15,"low":2.5,"close":3.25},"depth":{"buy":[{"quantity":2000,"price":3.2,"orders":2},{"quantity":2000,"price":3.15,"orders":2},{"quantity":3000,"price":3.1,"orders":3},{"quantity":9000,"price":3.05,"orders":4},{"quantity":4000,"price":3.0,"orders":2}],"sell":[{"quantity":3000,"price":3.35,"orders":3},{"quantity":3000,"price":3.4,"orders":3},{"quantity":4000,"price":3.45,"orders":3},{"quantity":2000,"price":3.5,"orders":2},{"quantity":6000,"price":3.55,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|84226","symbol":"GRANULES25APR490CE","last_price":3.25,"volume":420000,"average_price":3.37,"oi":347000.0,"net_change":-1.6,"total_buy_quantity":305000.0,"total_sell_quantity":146000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1744192741000","oi_day_high":418000.0,"oi_day_low":347000.0},"NSE_FO:SAIL25APR115PE":{"ohlc":{"open":12.8,"high":14.75,"low":10.8,"close":10.8},"depth":{"buy":[{"quantity":4000,"price":10.95,"orders":1},{"quantity":4000,"price":10.9,"orders":1},{"quantity":4000,"price":10.85,"orders":1},{"quantity":4000,"price":10.8,"orders":1},{"quantity":4000,"price":10.75,"orders":1}],"sell":[{"quantity":4000,"price":11.1,"orders":1},{"quantity":4000,"price":11.15,"orders":1},{"quantity":4000,"price":11.2,"orders":1},{"quantity":4000,"price":11.25,"orders":1},{"quantity":4000,"price":11.3,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|141844","symbol":"SAIL25APR115PE","last_price":10.8,"volume":344000,"average_price":12.64,"oi":2024000.0,"net_change":-0.6,"total_buy_quantity":304000.0,"total_sell_quantity":296000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1744192703000","oi_day_high":2168000.0,"oi_day_low":2024000.0},"NSE_FO:TATASTEEL25APR155PE":{"ohlc":{"open":28.7,"high":28.7,"low":27.0,"close":27.0},"depth":{"buy":[{"quantity":5500,"price":27.15,"orders":1},{"quantity":27500,"price":27.1,"orders":1},{"quantity":5500,"price":27.05,"orders":1},{"quantity":55000,"price":27.0,"orders":1},{"quantity":22000,"price":26.95,"orders":1}],"sell":[{"quantity":5500,"price":27.6,"orders":1},{"quantity":5500,"price":27.65,"orders":1},{"quantity":5500,"price":27.7,"orders":1},{"quantity":11000,"price":27.8,"orders":2},{"quantity":11000,"price":27.85,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|129198","symbol":"TATASTEEL25APR155PE","last_price":27.0,"volume":159500,"average_price":27.82,"oi":3014000.0,"net_change":3.35,"total_buy_quantity":401500.0,"total_sell_quantity":434500.0,"lower_circuit_limit":4.35,"upper_circuit_limit":44.35,"last_trade_time":"1744190229000","oi_day_high":3118500.0,"oi_day_low":3014000.0},"NSE_FO:PNB25APR96CE":{"ohlc":{"open":4.0,"high":4.0,"low":2.5,"close":3.0},"depth":{"buy":[{"quantity":72000,"price":2.95,"orders":8},{"quantity":56000,"price":2.9,"orders":7},{"quantity":88000,"price":2.85,"orders":6},{"quantity":16000,"price":2.8,"orders":2},{"quantity":40000,"price":2.75,"orders":3}],"sell":[{"quantity":40000,"price":3.05,"orders":5},{"quantity":40000,"price":3.1,"orders":5},{"quantity":24000,"price":3.15,"orders":3},{"quantity":8000,"price":3.2,"orders":1},{"quantity":96000,"price":3.25,"orders":6}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|139483","symbol":"PNB25APR96CE","last_price":3.0,"volume":6776000,"average_price":3.15,"oi":2768000.0,"net_change":-0.95,"total_buy_quantity":1480000.0,"total_sell_quantity":1472000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1744192762000","oi_day_high":2920000.0,"oi_day_low":2032000.0},"NSE_FO:SYNGENE25APR720PE":{"ohlc":{"open":48.0,"high":48.0,"low":41.75,"close":41.75},"depth":{"buy":[{"quantity":1000,"price":39.6,"orders":1},{"quantity":4000,"price":39.55,"orders":1},{"quantity":1000,"price":39.5,"orders":1},{"quantity":1000,"price":38.95,"orders":1},{"quantity":3000,"price":31.6,"orders":1}],"sell":[{"quantity":1000,"price":43.8,"orders":1},{"quantity":2000,"price":44.3,"orders":1},{"quantity":2000,"price":45.5,"orders":1},{"quantity":1000,"price":45.55,"orders":1},{"quantity":5000,"price":45.8,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|153716","symbol":"SYNGENE25APR720PE","last_price":41.75,"volume":7000,"average_price":44.13,"oi":83000.0,"net_change":5.9,"total_buy_quantity":53000.0,"total_sell_quantity":24000.0,"lower_circuit_limit":8.9,"upper_circuit_limit":56.1,"last_trade_time":"1744192239000","oi_day_high":84000.0,"oi_day_low":82000.0},"NSE_FO:PFC25APR420PE":{"ohlc":{"open":28.45,"high":36.0,"low":28.2,"close":30.25},"depth":{"buy":[{"quantity":1300,"price":29.5,"orders":1},{"quantity":1300,"price":29.45,"orders":1},{"quantity":2600,"price":29.4,"orders":1},{"quantity":2600,"price":29.35,"orders":1},{"quantity":3900,"price":29.2,"orders":2}],"sell":[{"quantity":2600,"price":30.15,"orders":2},{"quantity":2600,"price":30.2,"orders":2},{"quantity":2600,"price":30.25,"orders":1},{"quantity":2600,"price":31.25,"orders":1},{"quantity":3900,"price":31.3,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|138149","symbol":"PFC25APR420PE","last_price":30.25,"volume":243100,"average_price":31.49,"oi":1966900.0,"net_change":1.9,"total_buy_quantity":165100.0,"total_sell_quantity":159900.0,"lower_circuit_limit":6.6,"upper_circuit_limit":50.1,"last_trade_time":"1744192756000","oi_day_high":1983800.0,"oi_day_low":1951300.0},"NSE_FO:CDSL25APR1180CE":{"ohlc":{"open":36.2,"high":36.2,"low":24.0,"close":25.4},"depth":{"buy":[{"quantity":700,"price":25.15,"orders":2},{"quantity":1050,"price":25.1,"orders":3},{"quantity":700,"price":25.05,"orders":2},{"quantity":350,"price":25.0,"orders":1},{"quantity":700,"price":24.95,"orders":2}],"sell":[{"quantity":700,"price":25.4,"orders":2},{"quantity":700,"price":25.45,"orders":2},{"quantity":3500,"price":25.5,"orders":3},{"quantity":700,"price":25.55,"orders":2},{"quantity":350,"price":25.6,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|73165","symbol":"CDSL25APR1180CE","last_price":25.4,"volume":519400,"average_price":27.77,"oi":252000.0,"net_change":-10.5,"total_buy_quantity":78400.0,"total_sell_quantity":119350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.65,"last_trade_time":"1744192774000","oi_day_high":252000.0,"oi_day_low":188650.0},"NSE_FO:POWERGRID25APR295CE":{"ohlc":{"open":5.95,"high":10.95,"low":5.95,"close":7.3},"depth":{"buy":[{"quantity":7200,"price":7.3,"orders":4},{"quantity":14400,"price":7.25,"orders":7},{"quantity":10800,"price":7.2,"orders":6},{"quantity":1800,"price":7.15,"orders":1},{"quantity":5400,"price":7.05,"orders":2}],"sell":[{"quantity":3600,"price":7.4,"orders":2},{"quantity":3600,"price":7.45,"orders":2},{"quantity":12600,"price":7.5,"orders":6},{"quantity":12600,"price":7.55,"orders":6},{"quantity":7200,"price":7.6,"orders":4}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|118428","symbol":"POWERGRID25APR295CE","last_price":7.3,"volume":9460800,"average_price":8.24,"oi":1364400.0,"net_change":2.15,"total_buy_quantity":372600.0,"total_sell_quantity":491400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1744192785000","oi_day_high":1614600.0,"oi_day_low":1303200.0},"NSE_FO:ADANIPORTS25APR1200CE":{"ohlc":{"open":11.55,"high":12.25,"low":9.1,"close":9.9},"depth":{"buy":[{"quantity":400,"price":9.8,"orders":1},{"quantity":800,"price":9.75,"orders":2},{"quantity":800,"price":9.7,"orders":2},{"quantity":800,"price":9.65,"orders":2},{"quantity":2000,"price":9.6,"orders":5}],"sell":[{"quantity":400,"price":9.9,"orders":1},{"quantity":400,"price":9.95,"orders":1},{"quantity":2400,"price":10.0,"orders":6},{"quantity":1600,"price":10.05,"orders":4},{"quantity":1600,"price":10.1,"orders":4}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|86417","symbol":"ADANIPORTS25APR1200CE","last_price":9.9,"volume":864800,"average_price":10.14,"oi":2054400.0,"net_change":-2.25,"total_buy_quantity":642400.0,"total_sell_quantity":182800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1744192782000","oi_day_high":2054400.0,"oi_day_low":1946800.0},"NSE_FO:MRF25APR113500PE":{"ohlc":{"open":3664.2,"high":3667.85,"low":3148.95,"close":3148.95},"depth":{"buy":[{"quantity":5,"price":1628.15,"orders":1},{"quantity":15,"price":1628.1,"orders":1},{"quantity":20,"price":1552.9,"orders":1},{"quantity":50,"price":1537.9,"orders":1},{"quantity":25,"price":1496.15,"orders":1}],"sell":[{"quantity":5,"price":2860.35,"orders":1},{"quantity":15,"price":2860.4,"orders":1},{"quantity":20,"price":3240.9,"orders":1},{"quantity":15,"price":3513.95,"orders":1},{"quantity":25,"price":3658.9,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|106522","symbol":"MRF25APR113500PE","last_price":3148.95,"volume":20,"average_price":3536.31,"oi":140.0,"net_change":454.65,"total_buy_quantity":180.0,"total_sell_quantity":180.0,"lower_circuit_limit":315.75,"upper_circuit_limit":4938.25,"last_trade_time":"1744178616000","oi_day_high":145.0,"oi_day_low":140.0},"NSE_FO:POLYCAB25APR5200CE":{"ohlc":{"open":85.7,"high":108.9,"low":71.4,"close":100.0},"depth":{"buy":[{"quantity":125,"price":99.5,"orders":1},{"quantity":125,"price":99.25,"orders":1},{"quantity":125,"price":99.2,"orders":1},{"quantity":250,"price":99.15,"orders":2},{"quantity":125,"price":99.1,"orders":1}],"sell":[{"quantity":125,"price":101.85,"orders":1},{"quantity":125,"price":101.9,"orders":1},{"quantity":125,"price":101.95,"orders":1},{"quantity":125,"price":102.0,"orders":1},{"quantity":125,"price":102.45,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|139813","symbol":"POLYCAB25APR5200CE","last_price":100.0,"volume":122500,"average_price":93.28,"oi":135000.0,"net_change":-1.15,"total_buy_quantity":42250.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":249.75,"last_trade_time":"1744192770000","oi_day_high":145500.0,"oi_day_low":133500.0},"NSE_FO:AARTIIND25APR395CE":{"ohlc":{"open":4.0,"high":4.15,"low":2.9,"close":3.75},"depth":{"buy":[{"quantity":3000,"price":3.5,"orders":3},{"quantity":5000,"price":3.45,"orders":4},{"quantity":3000,"price":3.4,"orders":3},{"quantity":4000,"price":3.35,"orders":3},{"quantity":1000,"price":3.3,"orders":1}],"sell":[{"quantity":1000,"price":3.6,"orders":1},{"quantity":2000,"price":3.65,"orders":2},{"quantity":1000,"price":3.7,"orders":1},{"quantity":3000,"price":3.75,"orders":2},{"quantity":2000,"price":3.8,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|63326","symbol":"AARTIIND25APR395CE","last_price":3.75,"volume":343000,"average_price":3.6,"oi":347000.0,"net_change":-0.45,"total_buy_quantity":339000.0,"total_sell_quantity":235000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1744192152000","oi_day_high":347000.0,"oi_day_low":215000.0},"NSE_FO:LICHSGFIN25APR570PE":{"ohlc":{"open":23.85,"high":34.3,"low":21.45,"close":26.3},"depth":{"buy":[{"quantity":1000,"price":25.85,"orders":1},{"quantity":1000,"price":25.75,"orders":1},{"quantity":2000,"price":25.7,"orders":2},{"quantity":1000,"price":25.65,"orders":1},{"quantity":1000,"price":25.5,"orders":1}],"sell":[{"quantity":1000,"price":26.25,"orders":1},{"quantity":1000,"price":26.3,"orders":1},{"quantity":1000,"price":26.35,"orders":1},{"quantity":3000,"price":26.55,"orders":2},{"quantity":1000,"price":26.6,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|100873","symbol":"LICHSGFIN25APR570PE","last_price":26.3,"volume":461000,"average_price":26.82,"oi":344000.0,"net_change":5.7,"total_buy_quantity":66000.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.6,"upper_circuit_limit":40.6,"last_trade_time":"1744192713000","oi_day_high":380000.0,"oi_day_low":344000.0},"NSE_FO:TATAMOTORS25APR670PE":{"ohlc":{"open":82.3,"high":87.4,"low":76.4,"close":87.4},"depth":{"buy":[{"quantity":550,"price":85.0,"orders":1},{"quantity":1100,"price":84.95,"orders":1},{"quantity":1100,"price":84.8,"orders":1},{"quantity":1100,"price":84.7,"orders":1},{"quantity":1100,"price":84.35,"orders":1}],"sell":[{"quantity":1100,"price":85.9,"orders":2},{"quantity":1650,"price":85.95,"orders":3},{"quantity":2750,"price":86.0,"orders":1},{"quantity":1100,"price":86.15,"orders":2},{"quantity":550,"price":89.45,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|127979","symbol":"TATAMOTORS25APR670PE","last_price":87.4,"volume":25300,"average_price":82.25,"oi":1697850.0,"net_change":5.15,"total_buy_quantity":63250.0,"total_sell_quantity":45650.0,"lower_circuit_limit":49.05,"upper_circuit_limit":115.45,"last_trade_time":"1744192472000","oi_day_high":1708300.0,"oi_day_low":1697850.0},"NSE_FO:ASTRAL25APR1300PE":{"ohlc":{"open":57.15,"high":69.25,"low":56.65,"close":60.3},"depth":{"buy":[{"quantity":734,"price":60.35,"orders":2},{"quantity":367,"price":58.9,"orders":1},{"quantity":734,"price":58.85,"orders":1},{"quantity":734,"price":58.15,"orders":1},{"quantity":367,"price":58.1,"orders":1}],"sell":[{"quantity":367,"price":60.9,"orders":1},{"quantity":367,"price":60.95,"orders":1},{"quantity":367,"price":61.0,"orders":1},{"quantity":367,"price":61.35,"orders":1},{"quantity":367,"price":62.75,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|67719","symbol":"ASTRAL25APR1300PE","last_price":60.3,"volume":31562,"average_price":62.49,"oi":149369.0,"net_change":1.6,"total_buy_quantity":37801.0,"total_sell_quantity":49178.0,"lower_circuit_limit":19.35,"upper_circuit_limit":98.05,"last_trade_time":"1744192683000","oi_day_high":151571.0,"oi_day_low":146066.0},"NSE_FO:GMRAIRPORT25APR76PE":{"ohlc":{"open":0.7,"high":0.7,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":67500,"price":0.35,"orders":10},{"quantity":33750,"price":0.3,"orders":2},{"quantity":185625,"price":0.25,"orders":3},{"quantity":264375,"price":0.2,"orders":7},{"quantity":315000,"price":0.15,"orders":6}],"sell":[{"quantity":56250,"price":0.45,"orders":6},{"quantity":33750,"price":0.5,"orders":2},{"quantity":33750,"price":0.55,"orders":3},{"quantity":16875,"price":0.6,"orders":2},{"quantity":16875,"price":0.65,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|108643","symbol":"GMRAIRPORT25APR76PE","last_price":0.4,"volume":556875,"average_price":0.5,"oi":787500.0,"net_change":-0.25,"total_buy_quantity":1215000.0,"total_sell_quantity":635625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1744192773000","oi_day_high":888750.0,"oi_day_low":787500.0},"NSE_FO:APOLLOTYRE25APR430CE":{"ohlc":{"open":3.2,"high":5.95,"low":2.45,"close":5.7},"depth":{"buy":[{"quantity":3400,"price":5.65,"orders":2},{"quantity":6800,"price":5.6,"orders":4},{"quantity":6800,"price":5.55,"orders":4},{"quantity":6800,"price":5.5,"orders":4},{"quantity":8500,"price":5.45,"orders":4}],"sell":[{"quantity":1700,"price":5.8,"orders":1},{"quantity":1700,"price":5.85,"orders":1},{"quantity":6800,"price":5.9,"orders":4},{"quantity":3400,"price":5.95,"orders":2},{"quantity":8500,"price":6.0,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|66866","symbol":"APOLLOTYRE25APR430CE","last_price":5.7,"volume":763300,"average_price":4.29,"oi":608600.0,"net_change":2.25,"total_buy_quantity":805800.0,"total_sell_quantity":353600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1744192758000","oi_day_high":649400.0,"oi_day_low":523600.0},"NSE_FO:UNIONBANK25APR125PE":{"ohlc":{"open":9.1,"high":10.0,"low":8.8,"close":9.85},"depth":{"buy":[{"quantity":4425,"price":9.75,"orders":1},{"quantity":4425,"price":9.7,"orders":1},{"quantity":4425,"price":9.6,"orders":1},{"quantity":13275,"price":9.5,"orders":1},{"quantity":13275,"price":9.45,"orders":1}],"sell":[{"quantity":4425,"price":10.0,"orders":1},{"quantity":4425,"price":10.1,"orders":1},{"quantity":4425,"price":10.15,"orders":1},{"quantity":13275,"price":10.35,"orders":1},{"quantity":17700,"price":10.6,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|137708","symbol":"UNIONBANK25APR125PE","last_price":9.85,"volume":70800,"average_price":9.21,"oi":1938150.0,"net_change":2.9,"total_buy_quantity":411525.0,"total_sell_quantity":531000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1744189873000","oi_day_high":1942575.0,"oi_day_low":1924875.0},"NSE_FO:MCX25APR5200PE":{"ohlc":{"open":230.0,"high":296.25,"low":190.65,"close":209.0},"depth":{"buy":[{"quantity":100,"price":207.1,"orders":1},{"quantity":100,"price":207.05,"orders":1},{"quantity":100,"price":207.0,"orders":1},{"quantity":200,"price":205.05,"orders":1},{"quantity":100,"price":198.65,"orders":1}],"sell":[{"quantity":100,"price":216.9,"orders":1},{"quantity":100,"price":216.95,"orders":1},{"quantity":100,"price":217.6,"orders":1},{"quantity":100,"price":217.65,"orders":1},{"quantity":100,"price":218.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|132019","symbol":"MCX25APR5200PE","last_price":209.0,"volume":147400,"average_price":231.0,"oi":65200.0,"net_change":-16.0,"total_buy_quantity":15800.0,"total_sell_quantity":12000.0,"lower_circuit_limit":34.6,"upper_circuit_limit":415.4,"last_trade_time":"1744192795000","oi_day_high":75500.0,"oi_day_low":63000.0},"NSE_FO:ICICIBANK25APR1340PE":{"ohlc":{"open":56.0,"high":62.55,"low":49.45,"close":50.45},"depth":{"buy":[{"quantity":700,"price":50.05,"orders":1},{"quantity":700,"price":50.0,"orders":1},{"quantity":5600,"price":49.9,"orders":2},{"quantity":700,"price":49.85,"orders":1},{"quantity":700,"price":49.25,"orders":1}],"sell":[{"quantity":700,"price":50.25,"orders":1},{"quantity":700,"price":50.3,"orders":1},{"quantity":700,"price":50.35,"orders":1},{"quantity":700,"price":50.4,"orders":1},{"quantity":700,"price":50.45,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|116724","symbol":"ICICIBANK25APR1340PE","last_price":50.45,"volume":209300,"average_price":56.3,"oi":946400.0,"net_change":-1.25,"total_buy_quantity":46200.0,"total_sell_quantity":64400.0,"lower_circuit_limit":17.85,"upper_circuit_limit":85.55,"last_trade_time":"1744192730000","oi_day_high":952000.0,"oi_day_low":923300.0},"NSE_FO:IGL25APR195CE":{"ohlc":{"open":2.8,"high":2.8,"low":1.45,"close":1.9},"depth":{"buy":[{"quantity":2750,"price":1.9,"orders":1},{"quantity":11000,"price":1.85,"orders":4},{"quantity":22000,"price":1.8,"orders":6},{"quantity":13750,"price":1.75,"orders":4},{"quantity":11000,"price":1.7,"orders":4}],"sell":[{"quantity":16500,"price":1.95,"orders":6},{"quantity":33000,"price":2.0,"orders":10},{"quantity":30250,"price":2.05,"orders":8},{"quantity":11000,"price":2.1,"orders":3},{"quantity":16500,"price":2.15,"orders":4}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|118880","symbol":"IGL25APR195CE","last_price":1.9,"volume":2428250,"average_price":1.85,"oi":1287000.0,"net_change":-1.0,"total_buy_quantity":572000.0,"total_sell_quantity":629750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1744192755000","oi_day_high":1325500.0,"oi_day_low":1069750.0},"NSE_FO:CYIENT25APR1280PE":{"ohlc":{"open":152.75,"high":153.7,"low":152.75,"close":152.8},"depth":{"buy":[{"quantity":300,"price":138.1,"orders":1},{"quantity":600,"price":138.05,"orders":1},{"quantity":600,"price":135.05,"orders":1},{"quantity":3000,"price":135.0,"orders":1},{"quantity":3000,"price":134.75,"orders":1}],"sell":[{"quantity":900,"price":143.35,"orders":2},{"quantity":300,"price":143.4,"orders":1},{"quantity":600,"price":143.95,"orders":1},{"quantity":900,"price":144.7,"orders":1},{"quantity":600,"price":146.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|102442","symbol":"CYIENT25APR1280PE","last_price":152.8,"volume":900,"average_price":153.08,"oi":7800.0,"net_change":30.2,"total_buy_quantity":34200.0,"total_sell_quantity":32700.0,"lower_circuit_limit":59.1,"upper_circuit_limit":212.4,"last_trade_time":"1744177810000","oi_day_high":7800.0,"oi_day_low":7500.0},"NSE_FO:OIL25APR390PE":{"ohlc":{"open":45.9,"high":45.95,"low":41.55,"close":42.7},"depth":{"buy":[{"quantity":2150,"price":40.35,"orders":2},{"quantity":2150,"price":40.3,"orders":2},{"quantity":2150,"price":40.25,"orders":1},{"quantity":3225,"price":39.95,"orders":1},{"quantity":1075,"price":39.35,"orders":1}],"sell":[{"quantity":1075,"price":41.75,"orders":1},{"quantity":1075,"price":41.8,"orders":1},{"quantity":1075,"price":42.3,"orders":1},{"quantity":3225,"price":42.45,"orders":1},{"quantity":7525,"price":44.6,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|111259","symbol":"OIL25APR390PE","last_price":42.7,"volume":12900,"average_price":42.96,"oi":102125.0,"net_change":2.6,"total_buy_quantity":101050.0,"total_sell_quantity":115025.0,"lower_circuit_limit":16.65,"upper_circuit_limit":63.55,"last_trade_time":"1744191720000","oi_day_high":107500.0,"oi_day_low":102125.0},"NSE_FO:INDIANB25APR550PE":{"ohlc":{"open":20.1,"high":36.2,"low":20.05,"close":34.25},"depth":{"buy":[{"quantity":950,"price":33.25,"orders":1},{"quantity":950,"price":33.2,"orders":1},{"quantity":2850,"price":31.65,"orders":1},{"quantity":16150,"price":31.3,"orders":3},{"quantity":4750,"price":31.05,"orders":1}],"sell":[{"quantity":950,"price":34.95,"orders":1},{"quantity":950,"price":35.0,"orders":1},{"quantity":950,"price":35.15,"orders":1},{"quantity":950,"price":35.25,"orders":1},{"quantity":950,"price":35.3,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|93380","symbol":"INDIANB25APR550PE","last_price":34.25,"volume":110200,"average_price":28.06,"oi":87400.0,"net_change":14.45,"total_buy_quantity":99750.0,"total_sell_quantity":19950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1744191777000","oi_day_high":117800.0,"oi_day_low":86450.0},"NSE_FO:COALINDIA25APR395CE":{"ohlc":{"open":4.5,"high":4.85,"low":3.1,"close":3.35},"depth":{"buy":[{"quantity":12600,"price":3.25,"orders":8},{"quantity":8400,"price":3.2,"orders":8},{"quantity":10500,"price":3.15,"orders":7},{"quantity":6300,"price":3.1,"orders":4},{"quantity":13650,"price":3.05,"orders":4}],"sell":[{"quantity":5250,"price":3.35,"orders":5},{"quantity":12600,"price":3.4,"orders":5},{"quantity":13650,"price":3.45,"orders":8},{"quantity":16800,"price":3.5,"orders":5},{"quantity":8400,"price":3.55,"orders":5}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|75114","symbol":"COALINDIA25APR395CE","last_price":3.35,"volume":1055250,"average_price":3.76,"oi":970200.0,"net_change":-1.75,"total_buy_quantity":315000.0,"total_sell_quantity":280350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1744192773000","oi_day_high":1046850.0,"oi_day_low":851550.0},"NSE_FO:HAL25APR4150CE":{"ohlc":{"open":114.95,"high":122.6,"low":85.05,"close":109.25},"depth":{"buy":[{"quantity":150,"price":108.6,"orders":1},{"quantity":150,"price":108.55,"orders":1},{"quantity":150,"price":108.0,"orders":1},{"quantity":150,"price":107.55,"orders":1},{"quantity":150,"price":107.5,"orders":1}],"sell":[{"quantity":150,"price":109.95,"orders":1},{"quantity":150,"price":110.0,"orders":1},{"quantity":150,"price":110.25,"orders":1},{"quantity":450,"price":111.05,"orders":1},{"quantity":150,"price":111.7,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|85332","symbol":"HAL25APR4150CE","last_price":109.25,"volume":239100,"average_price":102.86,"oi":85800.0,"net_change":-9.8,"total_buy_quantity":36900.0,"total_sell_quantity":31650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":247.4,"last_trade_time":"1744192745000","oi_day_high":94800.0,"oi_day_low":85050.0},"NSE_FO:IRFC25APR125PE":{"ohlc":{"open":5.75,"high":6.6,"low":4.95,"close":5.9},"depth":{"buy":[{"quantity":3525,"price":5.85,"orders":1},{"quantity":10575,"price":5.8,"orders":3},{"quantity":17625,"price":5.75,"orders":5},{"quantity":21150,"price":5.7,"orders":4},{"quantity":3525,"price":5.65,"orders":1}],"sell":[{"quantity":10575,"price":5.95,"orders":3},{"quantity":7050,"price":6.0,"orders":2},{"quantity":31725,"price":6.05,"orders":6},{"quantity":14100,"price":6.1,"orders":3},{"quantity":7050,"price":6.15,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|123474","symbol":"IRFC25APR125PE","last_price":5.9,"volume":1216125,"average_price":5.66,"oi":1515750.0,"net_change":0.5,"total_buy_quantity":574575.0,"total_sell_quantity":581625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1744192713000","oi_day_high":1607400.0,"oi_day_low":1491075.0},"NSE_FO:NATIONALUM25APR180PE":{"ohlc":{"open":38.25,"high":39.0,"low":34.7,"close":36.35},"depth":{"buy":[{"quantity":3750,"price":35.95,"orders":1},{"quantity":3750,"price":35.9,"orders":1},{"quantity":11250,"price":35.85,"orders":1},{"quantity":3750,"price":35.8,"orders":1},{"quantity":15000,"price":35.7,"orders":1}],"sell":[{"quantity":7500,"price":36.45,"orders":1},{"quantity":3750,"price":36.65,"orders":1},{"quantity":3750,"price":36.7,"orders":1},{"quantity":37500,"price":37.15,"orders":1},{"quantity":18750,"price":38.0,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|52773","symbol":"NATIONALUM25APR180PE","last_price":36.35,"volume":90000,"average_price":36.98,"oi":2328750.0,"net_change":3.95,"total_buy_quantity":300000.0,"total_sell_quantity":292500.0,"lower_circuit_limit":13.2,"upper_circuit_limit":53.2,"last_trade_time":"1744192452000","oi_day_high":2351250.0,"oi_day_low":2328750.0},"NSE_FO:ABCAPITAL25APR185CE":{"ohlc":{"open":6.2,"high":6.8,"low":4.6,"close":5.3},"depth":{"buy":[{"quantity":10800,"price":5.15,"orders":3},{"quantity":8100,"price":5.1,"orders":3},{"quantity":13500,"price":5.05,"orders":4},{"quantity":13500,"price":5.0,"orders":3},{"quantity":8100,"price":4.95,"orders":3}],"sell":[{"quantity":5400,"price":5.25,"orders":2},{"quantity":16200,"price":5.3,"orders":6},{"quantity":21600,"price":5.35,"orders":7},{"quantity":13500,"price":5.4,"orders":3},{"quantity":10800,"price":5.45,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|83774","symbol":"ABCAPITAL25APR185CE","last_price":5.3,"volume":2189700,"average_price":5.6,"oi":1439100.0,"net_change":-1.15,"total_buy_quantity":596700.0,"total_sell_quantity":591300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1744192740000","oi_day_high":1476900.0,"oi_day_low":1331100.0},"NSE_FO:TITAGARH25APR820CE":{"ohlc":{"open":14.05,"high":14.05,"low":9.25,"close":9.65},"depth":{"buy":[{"quantity":3750,"price":9.7,"orders":3},{"quantity":6875,"price":9.65,"orders":3},{"quantity":1875,"price":9.6,"orders":3},{"quantity":625,"price":9.55,"orders":1},{"quantity":1250,"price":9.5,"orders":2}],"sell":[{"quantity":625,"price":9.85,"orders":1},{"quantity":1250,"price":9.95,"orders":2},{"quantity":1875,"price":10.0,"orders":3},{"quantity":625,"price":10.05,"orders":1},{"quantity":625,"price":10.1,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|133435","symbol":"TITAGARH25APR820CE","last_price":9.65,"volume":1007500,"average_price":10.47,"oi":1848125.0,"net_change":-4.25,"total_buy_quantity":192500.0,"total_sell_quantity":281875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1744192753000","oi_day_high":1867500.0,"oi_day_low":1621250.0},"NSE_FO:SHREECEM25APR30250CE":{"ohlc":{"open":925.0,"high":925.0,"low":850.0,"close":850.0},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|122153","symbol":"SHREECEM25APR30250CE","last_price":850.0,"volume":100,"average_price":889.33,"oi":725.0,"net_change":-65.3,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":87.1,"upper_circuit_limit":1636.7,"last_trade_time":"1744187804000","oi_day_high":725.0,"oi_day_low":725.0},"NSE_FO:GLENMARK25APR1520PE":{"ohlc":{"open":113.9,"high":173.9,"low":113.9,"close":151.9},"depth":{"buy":[{"quantity":325,"price":154.7,"orders":1},{"quantity":325,"price":154.65,"orders":1},{"quantity":325,"price":152.75,"orders":1},{"quantity":650,"price":152.7,"orders":2},{"quantity":325,"price":150.65,"orders":1}],"sell":[{"quantity":325,"price":157.05,"orders":1},{"quantity":325,"price":157.1,"orders":1},{"quantity":650,"price":157.45,"orders":1},{"quantity":325,"price":157.55,"orders":1},{"quantity":650,"price":160.65,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|108324","symbol":"GLENMARK25APR1520PE","last_price":151.9,"volume":7800,"average_price":146.52,"oi":57850.0,"net_change":59.75,"total_buy_quantity":25675.0,"total_sell_quantity":12350.0,"lower_circuit_limit":29.7,"upper_circuit_limit":236.15,"last_trade_time":"1744192740000","oi_day_high":58175.0,"oi_day_low":56875.0},"NSE_FO:CAMS25APR3700CE":{"ohlc":{"open":82.0,"high":109.7,"low":66.4,"close":92.0},"depth":{"buy":[{"quantity":125,"price":91.15,"orders":1},{"quantity":125,"price":91.1,"orders":1},{"quantity":125,"price":91.05,"orders":1},{"quantity":875,"price":91.0,"orders":1},{"quantity":125,"price":89.2,"orders":1}],"sell":[{"quantity":125,"price":94.3,"orders":1},{"quantity":125,"price":94.35,"orders":1},{"quantity":125,"price":95.75,"orders":1},{"quantity":375,"price":95.8,"orders":1},{"quantity":125,"price":95.85,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|72528","symbol":"CAMS25APR3700CE","last_price":92.0,"volume":86000,"average_price":90.56,"oi":51500.0,"net_change":4.8,"total_buy_quantity":18625.0,"total_sell_quantity":18375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":195.7,"last_trade_time":"1744192753000","oi_day_high":61500.0,"oi_day_low":51375.0},"NSE_FO:LUPIN25APR2020PE":{"ohlc":{"open":123.0,"high":123.0,"low":123.0,"close":123.0},"depth":{"buy":[{"quantity":1275,"price":110.65,"orders":1},{"quantity":425,"price":110.6,"orders":1},{"quantity":12750,"price":74.35,"orders":1},{"quantity":3825,"price":68.25,"orders":1},{"quantity":425,"price":44.85,"orders":1}],"sell":[{"quantity":425,"price":124.7,"orders":1},{"quantity":425,"price":124.75,"orders":1},{"quantity":12750,"price":139.3,"orders":1},{"quantity":3825,"price":172.2,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|102838","symbol":"LUPIN25APR2020PE","last_price":123.0,"volume":425,"average_price":123.0,"oi":34425.0,"net_change":3.0,"total_buy_quantity":18700.0,"total_sell_quantity":17425.0,"lower_circuit_limit":13.2,"upper_circuit_limit":239.3,"last_trade_time":"1744174783000","oi_day_high":34425.0,"oi_day_low":34425.0},"NSE_FO:INDUSINDBK25APR670PE":{"ohlc":{"open":20.75,"high":25.7,"low":19.45,"close":20.25},"depth":{"buy":[{"quantity":1000,"price":20.2,"orders":2},{"quantity":1000,"price":20.15,"orders":2},{"quantity":1500,"price":20.1,"orders":3},{"quantity":1500,"price":20.05,"orders":2},{"quantity":1500,"price":20.0,"orders":1}],"sell":[{"quantity":500,"price":20.4,"orders":1},{"quantity":500,"price":20.45,"orders":1},{"quantity":1500,"price":20.5,"orders":3},{"quantity":500,"price":20.55,"orders":1},{"quantity":1000,"price":20.6,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|42530","symbol":"INDUSINDBK25APR670PE","last_price":20.25,"volume":874000,"average_price":22.52,"oi":434000.0,"net_change":-1.7,"total_buy_quantity":136500.0,"total_sell_quantity":133500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.65,"last_trade_time":"1744192782000","oi_day_high":483500.0,"oi_day_low":430000.0},"NSE_FO:JSL25APR580PE":{"ohlc":{"open":75.9,"high":76.55,"low":70.15,"close":70.85},"depth":{"buy":[{"quantity":2325,"price":67.55,"orders":1},{"quantity":1550,"price":67.5,"orders":2},{"quantity":5425,"price":67.35,"orders":2},{"quantity":3875,"price":67.1,"orders":1},{"quantity":7750,"price":66.6,"orders":1}],"sell":[{"quantity":775,"price":71.1,"orders":1},{"quantity":3100,"price":71.15,"orders":1},{"quantity":775,"price":71.5,"orders":1},{"quantity":7750,"price":72.75,"orders":1},{"quantity":2325,"price":73.05,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|125022","symbol":"JSL25APR580PE","last_price":70.85,"volume":21700,"average_price":72.04,"oi":63550.0,"net_change":-1.4,"total_buy_quantity":74400.0,"total_sell_quantity":72075.0,"lower_circuit_limit":27.0,"upper_circuit_limit":92.1,"last_trade_time":"1744191702000","oi_day_high":65875.0,"oi_day_low":59675.0},"NSE_FO:BRITANNIA25APR4850CE":{"ohlc":{"open":418.0,"high":445.2,"low":418.0,"close":419.3},"depth":{"buy":[{"quantity":100,"price":497.2,"orders":1},{"quantity":100,"price":497.15,"orders":1},{"quantity":100,"price":497.1,"orders":1},{"quantity":400,"price":472.9,"orders":1},{"quantity":300,"price":464.8,"orders":1}],"sell":[{"quantity":200,"price":516.15,"orders":2},{"quantity":300,"price":516.2,"orders":3},{"quantity":100,"price":516.25,"orders":1},{"quantity":100,"price":517.4,"orders":1},{"quantity":500,"price":525.0,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|71951","symbol":"BRITANNIA25APR4850CE","last_price":419.3,"volume":600,"average_price":427.3,"oi":12600.0,"net_change":59.3,"total_buy_quantity":10100.0,"total_sell_quantity":10100.0,"lower_circuit_limit":174.1,"upper_circuit_limit":733.05,"last_trade_time":"1744174340000","oi_day_high":12700.0,"oi_day_low":12600.0},"NSE_FO:DIXON25APR13500PE":{"ohlc":{"open":820.0,"high":968.3,"low":602.0,"close":622.9},"depth":{"buy":[{"quantity":50,"price":627.05,"orders":1},{"quantity":50,"price":627.0,"orders":1},{"quantity":50,"price":624.55,"orders":1},{"quantity":50,"price":622.75,"orders":1},{"quantity":50,"price":618.85,"orders":1}],"sell":[{"quantity":50,"price":631.4,"orders":1},{"quantity":50,"price":631.45,"orders":1},{"quantity":50,"price":631.8,"orders":1},{"quantity":50,"price":634.65,"orders":1},{"quantity":50,"price":636.15,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|104646","symbol":"DIXON25APR13500PE","last_price":622.9,"volume":48900,"average_price":715.64,"oi":40500.0,"net_change":-166.15,"total_buy_quantity":4050.0,"total_sell_quantity":6450.0,"lower_circuit_limit":152.1,"upper_circuit_limit":1426.0,"last_trade_time":"1744192779000","oi_day_high":46950.0,"oi_day_low":40500.0},"NSE_FO:RELIANCE25APR1280PE":{"ohlc":{"open":102.55,"high":105.2,"low":93.85,"close":97.85},"depth":{"buy":[{"quantity":1000,"price":94.7,"orders":2},{"quantity":5500,"price":94.65,"orders":2},{"quantity":1500,"price":93.3,"orders":1},{"quantity":5000,"price":92.85,"orders":1},{"quantity":3000,"price":92.25,"orders":2}],"sell":[{"quantity":500,"price":97.2,"orders":1},{"quantity":2500,"price":97.45,"orders":1},{"quantity":500,"price":97.6,"orders":1},{"quantity":500,"price":98.0,"orders":1},{"quantity":500,"price":98.05,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|141564","symbol":"RELIANCE25APR1280PE","last_price":97.85,"volume":40000,"average_price":97.89,"oi":1268000.0,"net_change":0.6,"total_buy_quantity":52500.0,"total_sell_quantity":48000.0,"lower_circuit_limit":52.65,"upper_circuit_limit":141.85,"last_trade_time":"1744192282000","oi_day_high":1277000.0,"oi_day_low":1268000.0},"NSE_FO:INDHOTEL25APR790PE":{"ohlc":{"open":42.4,"high":47.2,"low":34.1,"close":38.95},"depth":{"buy":[{"quantity":1000,"price":38.55,"orders":1},{"quantity":1000,"price":38.5,"orders":1},{"quantity":1000,"price":38.4,"orders":1},{"quantity":1000,"price":38.3,"orders":1},{"quantity":1000,"price":38.25,"orders":1}],"sell":[{"quantity":1000,"price":39.3,"orders":1},{"quantity":1000,"price":39.45,"orders":1},{"quantity":1000,"price":39.5,"orders":1},{"quantity":1000,"price":39.7,"orders":1},{"quantity":1000,"price":40.3,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|93170","symbol":"INDHOTEL25APR790PE","last_price":38.95,"volume":37000,"average_price":38.17,"oi":170000.0,"net_change":2.6,"total_buy_quantity":30000.0,"total_sell_quantity":89000.0,"lower_circuit_limit":8.65,"upper_circuit_limit":64.05,"last_trade_time":"1744192769000","oi_day_high":183000.0,"oi_day_low":170000.0},"NSE_FO:AMBUJACEM25APR545PE":{"ohlc":{"open":19.5,"high":21.3,"low":11.85,"close":15.25},"depth":{"buy":[{"quantity":900,"price":15.15,"orders":1},{"quantity":900,"price":15.1,"orders":1},{"quantity":900,"price":14.85,"orders":1},{"quantity":900,"price":14.7,"orders":1},{"quantity":2700,"price":14.65,"orders":1}],"sell":[{"quantity":900,"price":15.5,"orders":1},{"quantity":900,"price":15.55,"orders":1},{"quantity":5400,"price":15.6,"orders":1},{"quantity":3600,"price":15.75,"orders":2},{"quantity":900,"price":15.85,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|65755","symbol":"AMBUJACEM25APR545PE","last_price":15.25,"volume":261900,"average_price":13.94,"oi":81000.0,"net_change":-2.85,"total_buy_quantity":127800.0,"total_sell_quantity":125100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1744192733000","oi_day_high":100800.0,"oi_day_low":81000.0},"NSE_FO:MANAPPURAM25APR235CE":{"ohlc":{"open":1.0,"high":1.0,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":6000,"price":0.3,"orders":1},{"quantity":12000,"price":0.05,"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":3000,"price":1.1,"orders":1},{"quantity":3000,"price":1.6,"orders":1},{"quantity":3000,"price":2.0,"orders":1},{"quantity":3000,"price":2.25,"orders":1},{"quantity":6000,"price":2.5,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|131088","symbol":"MANAPPURAM25APR235CE","last_price":0.3,"volume":36000,"average_price":0.77,"oi":3357000.0,"net_change":-1.4,"total_buy_quantity":18000.0,"total_sell_quantity":171000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1744188194000","oi_day_high":3378000.0,"oi_day_low":3357000.0},"NSE_FO:ADANIGREEN25APR960PE":{"ohlc":{"open":109.65,"high":114.35,"low":106.6,"close":107.95},"depth":{"buy":[{"quantity":750,"price":105.15,"orders":2},{"quantity":375,"price":105.1,"orders":1},{"quantity":375,"price":105.05,"orders":1},{"quantity":375,"price":104.4,"orders":1},{"quantity":1125,"price":103.25,"orders":1}],"sell":[{"quantity":375,"price":107.05,"orders":1},{"quantity":375,"price":107.15,"orders":1},{"quantity":1500,"price":107.6,"orders":1},{"quantity":375,"price":107.9,"orders":1},{"quantity":750,"price":107.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|86314","symbol":"ADANIGREEN25APR960PE","last_price":107.95,"volume":4125,"average_price":109.48,"oi":256875.0,"net_change":13.6,"total_buy_quantity":48000.0,"total_sell_quantity":54750.0,"lower_circuit_limit":27.65,"upper_circuit_limit":161.05,"last_trade_time":"1744192551000","oi_day_high":258000.0,"oi_day_low":256875.0},"NSE_FO:TVSMOTOR25APR2460PE":{"ohlc":{"open":78.55,"high":88.05,"low":63.15,"close":63.15},"depth":{"buy":[{"quantity":350,"price":63.1,"orders":1},{"quantity":350,"price":63.05,"orders":1},{"quantity":350,"price":62.15,"orders":1},{"quantity":350,"price":61.4,"orders":1},{"quantity":1050,"price":61.35,"orders":1}],"sell":[{"quantity":350,"price":63.95,"orders":1},{"quantity":700,"price":64.0,"orders":1},{"quantity":350,"price":66.05,"orders":1},{"quantity":350,"price":66.1,"orders":1},{"quantity":350,"price":66.5,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|136112","symbol":"TVSMOTOR25APR2460PE","last_price":63.15,"volume":122150,"average_price":71.87,"oi":84000.0,"net_change":-22.25,"total_buy_quantity":57400.0,"total_sell_quantity":49000.0,"lower_circuit_limit":17.0,"upper_circuit_limit":153.8,"last_trade_time":"1744192771000","oi_day_high":84000.0,"oi_day_low":71400.0},"NSE_FO:HINDALCO25APR690PE":{"ohlc":{"open":122.2,"high":122.2,"low":122.2,"close":122.2},"depth":{"buy":[{"quantity":1400,"price":122.9,"orders":1},{"quantity":5600,"price":122.6,"orders":1},{"quantity":7000,"price":122.55,"orders":1},{"quantity":14000,"price":122.0,"orders":1},{"quantity":14000,"price":121.45,"orders":1}],"sell":[{"quantity":9800,"price":130.05,"orders":2},{"quantity":5600,"price":130.35,"orders":1},{"quantity":14000,"price":131.05,"orders":1},{"quantity":7000,"price":131.8,"orders":1},{"quantity":42000,"price":134.8,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|88459","symbol":"HINDALCO25APR690PE","last_price":122.2,"volume":0,"average_price":0.0,"oi":484400.0,"net_change":0.0,"total_buy_quantity":100800.0,"total_sell_quantity":96600.0,"lower_circuit_limit":85.4,"upper_circuit_limit":154.1,"last_trade_time":"1744097389000","oi_day_high":488600.0,"oi_day_low":484400.0},"NSE_FO:SHRIRAMFIN25APR680PE":{"ohlc":{"open":58.7,"high":66.05,"low":53.0,"close":59.6},"depth":{"buy":[{"quantity":750,"price":58.6,"orders":1},{"quantity":1500,"price":58.55,"orders":1},{"quantity":750,"price":58.45,"orders":1},{"quantity":1500,"price":57.85,"orders":1},{"quantity":1500,"price":57.8,"orders":1}],"sell":[{"quantity":1500,"price":59.85,"orders":2},{"quantity":750,"price":59.9,"orders":1},{"quantity":750,"price":59.95,"orders":1},{"quantity":750,"price":60.0,"orders":1},{"quantity":1500,"price":60.15,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|144636","symbol":"SHRIRAMFIN25APR680PE","last_price":59.6,"volume":17250,"average_price":59.95,"oi":167250.0,"net_change":12.95,"total_buy_quantity":55500.0,"total_sell_quantity":45750.0,"lower_circuit_limit":15.6,"upper_circuit_limit":77.7,"last_trade_time":"1744192435000","oi_day_high":170250.0,"oi_day_low":165750.0},"NSE_FO:KPITTECH25APR1340CE":{"ohlc":{"open":3.5,"high":3.5,"low":1.9,"close":2.6},"depth":{"buy":[{"quantity":6000,"price":1.1,"orders":1},{"quantity":5600,"price":1.0,"orders":4},{"quantity":800,"price":0.95,"orders":1},{"quantity":800,"price":0.85,"orders":1},{"quantity":800,"price":0.75,"orders":1}],"sell":[{"quantity":800,"price":2.7,"orders":2},{"quantity":800,"price":2.75,"orders":1},{"quantity":400,"price":2.8,"orders":1},{"quantity":800,"price":2.85,"orders":1},{"quantity":800,"price":2.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|100248","symbol":"KPITTECH25APR1340CE","last_price":2.6,"volume":2000,"average_price":2.7,"oi":106000.0,"net_change":-1.1,"total_buy_quantity":204000.0,"total_sell_quantity":73200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1744186899000","oi_day_high":106000.0,"oi_day_low":106000.0},"NSE_FO:ABFRL25APR255CE":{"ohlc":{"open":5.0,"high":5.75,"low":3.5,"close":4.35},"depth":{"buy":[{"quantity":5200,"price":4.4,"orders":2},{"quantity":7800,"price":4.35,"orders":3},{"quantity":5200,"price":4.3,"orders":2},{"quantity":10400,"price":4.25,"orders":3},{"quantity":5200,"price":4.2,"orders":2}],"sell":[{"quantity":13000,"price":4.55,"orders":4},{"quantity":7800,"price":4.6,"orders":3},{"quantity":13000,"price":4.65,"orders":4},{"quantity":5200,"price":4.7,"orders":2},{"quantity":10400,"price":4.75,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|63984","symbol":"ABFRL25APR255CE","last_price":4.35,"volume":525200,"average_price":4.71,"oi":345800.0,"net_change":-1.8,"total_buy_quantity":624000.0,"total_sell_quantity":548600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1744192740000","oi_day_high":377000.0,"oi_day_low":338000.0},"NSE_FO:RBLBANK25APR177.5PE":{"ohlc":{"open":11.3,"high":14.1,"low":10.7,"close":11.25},"depth":{"buy":[{"quantity":5000,"price":11.5,"orders":2},{"quantity":2500,"price":11.45,"orders":1},{"quantity":2500,"price":11.4,"orders":1},{"quantity":25000,"price":10.5,"orders":1},{"quantity":22500,"price":6.9,"orders":1}],"sell":[{"quantity":2500,"price":11.95,"orders":1},{"quantity":2500,"price":12.0,"orders":1},{"quantity":5000,"price":12.15,"orders":1},{"quantity":5000,"price":12.35,"orders":1},{"quantity":2500,"price":12.45,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|119298","symbol":"RBLBANK25APR177.5PE","last_price":11.25,"volume":160000,"average_price":12.28,"oi":197500.0,"net_change":0.3,"total_buy_quantity":182500.0,"total_sell_quantity":225000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1744190863000","oi_day_high":215000.0,"oi_day_low":190000.0},"NSE_FO:INDIGO25APR5150PE":{"ohlc":{"open":140.25,"high":153.4,"low":104.0,"close":119.45},"depth":{"buy":[{"quantity":150,"price":119.0,"orders":1},{"quantity":150,"price":118.95,"orders":1},{"quantity":450,"price":117.2,"orders":1},{"quantity":300,"price":117.15,"orders":1},{"quantity":150,"price":117.1,"orders":1}],"sell":[{"quantity":150,"price":122.4,"orders":1},{"quantity":150,"price":122.45,"orders":1},{"quantity":300,"price":122.7,"orders":1},{"quantity":150,"price":122.75,"orders":1},{"quantity":300,"price":125.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|93834","symbol":"INDIGO25APR5150PE","last_price":119.45,"volume":148500,"average_price":130.04,"oi":33600.0,"net_change":-20.75,"total_buy_quantity":25800.0,"total_sell_quantity":18450.0,"lower_circuit_limit":9.55,"upper_circuit_limit":270.85,"last_trade_time":"1744192787000","oi_day_high":41700.0,"oi_day_low":32400.0},"NSE_FO:SBILIFE25APR1540CE":{"ohlc":{"open":14.0,"high":18.1,"low":12.6,"close":15.1},"depth":{"buy":[{"quantity":375,"price":15.2,"orders":1},{"quantity":375,"price":15.1,"orders":1},{"quantity":375,"price":15.05,"orders":1},{"quantity":375,"price":15.0,"orders":1},{"quantity":375,"price":14.95,"orders":1}],"sell":[{"quantity":375,"price":15.5,"orders":1},{"quantity":375,"price":15.55,"orders":1},{"quantity":2250,"price":15.6,"orders":3},{"quantity":375,"price":15.65,"orders":1},{"quantity":750,"price":15.7,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|121211","symbol":"SBILIFE25APR1540CE","last_price":15.1,"volume":214875,"average_price":15.62,"oi":231000.0,"net_change":-1.2,"total_buy_quantity":173625.0,"total_sell_quantity":57375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1744192779000","oi_day_high":258750.0,"oi_day_low":230625.0},"NSE_FO:ICICIPRULI25APR590PE":{"ohlc":{"open":57.1,"high":57.1,"low":57.1,"close":57.1},"depth":{"buy":[{"quantity":5250,"price":27.1,"orders":1},{"quantity":750,"price":27.05,"orders":1},{"quantity":7500,"price":26.7,"orders":1},{"quantity":5250,"price":26.5,"orders":2},{"quantity":3750,"price":26.2,"orders":1}],"sell":[{"quantity":3750,"price":31.55,"orders":3},{"quantity":750,"price":31.6,"orders":1},{"quantity":2250,"price":33.3,"orders":1},{"quantity":3000,"price":35.15,"orders":1},{"quantity":2250,"price":35.7,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+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":33000.0,"total_sell_quantity":78000.0,"lower_circuit_limit":13.95,"upper_circuit_limit":57.05,"last_trade_time":"1744013448000","oi_day_high":60750.0,"oi_day_low":60000.0},"NSE_FO:DALBHARAT25APR1820PE":{"ohlc":{"open":68.1,"high":77.0,"low":45.65,"close":52.05},"depth":{"buy":[{"quantity":825,"price":49.0,"orders":3},{"quantity":275,"price":48.95,"orders":1},{"quantity":825,"price":46.05,"orders":1},{"quantity":825,"price":44.7,"orders":1},{"quantity":5775,"price":43.65,"orders":1}],"sell":[{"quantity":275,"price":51.9,"orders":1},{"quantity":550,"price":51.95,"orders":1},{"quantity":275,"price":52.25,"orders":1},{"quantity":275,"price":54.4,"orders":1},{"quantity":825,"price":57.25,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|78404","symbol":"DALBHARAT25APR1820PE","last_price":52.05,"volume":24200,"average_price":57.37,"oi":18975.0,"net_change":-5.7,"total_buy_quantity":44825.0,"total_sell_quantity":31075.0,"lower_circuit_limit":9.45,"upper_circuit_limit":106.05,"last_trade_time":"1744192025000","oi_day_high":18975.0,"oi_day_low":15400.0},"NSE_FO:ZYDUSLIFE25APR890PE":{"ohlc":{"open":60.0,"high":62.1,"low":52.45,"close":57.25},"depth":{"buy":[{"quantity":900,"price":56.8,"orders":1},{"quantity":900,"price":56.75,"orders":1},{"quantity":1800,"price":56.7,"orders":2},{"quantity":900,"price":55.95,"orders":1},{"quantity":900,"price":55.65,"orders":1}],"sell":[{"quantity":900,"price":57.55,"orders":1},{"quantity":900,"price":57.6,"orders":1},{"quantity":900,"price":58.1,"orders":1},{"quantity":900,"price":58.15,"orders":1},{"quantity":1800,"price":59.4,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|140822","symbol":"ZYDUSLIFE25APR890PE","last_price":57.25,"volume":44100,"average_price":59.54,"oi":125100.0,"net_change":12.65,"total_buy_quantity":90900.0,"total_sell_quantity":78300.0,"lower_circuit_limit":15.55,"upper_circuit_limit":113.1,"last_trade_time":"1744192641000","oi_day_high":126000.0,"oi_day_low":113400.0},"NSE_FO:IOC25APR130PE":{"ohlc":{"open":3.05,"high":5.0,"low":2.95,"close":3.35},"depth":{"buy":[{"quantity":29250,"price":3.3,"orders":3},{"quantity":63375,"price":3.25,"orders":9},{"quantity":53625,"price":3.2,"orders":8},{"quantity":29250,"price":3.15,"orders":6},{"quantity":19500,"price":3.1,"orders":4}],"sell":[{"quantity":24375,"price":3.35,"orders":5},{"quantity":48750,"price":3.4,"orders":9},{"quantity":82875,"price":3.45,"orders":9},{"quantity":19500,"price":3.5,"orders":4},{"quantity":24375,"price":3.55,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|121924","symbol":"IOC25APR130PE","last_price":3.35,"volume":5396625,"average_price":3.89,"oi":6176625.0,"net_change":-0.1,"total_buy_quantity":1243125.0,"total_sell_quantity":1282125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1744192766000","oi_day_high":6225375.0,"oi_day_low":5655000.0},"NSE_FO:FEDERALBNK25APR197.5CE":{"ohlc":{"open":2.7,"high":3.15,"low":2.15,"close":2.7},"depth":{"buy":[{"quantity":25000,"price":2.6,"orders":5},{"quantity":30000,"price":2.55,"orders":3},{"quantity":50000,"price":2.5,"orders":5},{"quantity":25000,"price":2.45,"orders":2},{"quantity":10000,"price":2.4,"orders":2}],"sell":[{"quantity":5000,"price":2.65,"orders":1},{"quantity":40000,"price":2.7,"orders":7},{"quantity":15000,"price":2.75,"orders":3},{"quantity":25000,"price":2.8,"orders":4},{"quantity":30000,"price":2.85,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|82217","symbol":"FEDERALBNK25APR197.5CE","last_price":2.7,"volume":2020000,"average_price":2.62,"oi":1170000.0,"net_change":-0.25,"total_buy_quantity":1115000.0,"total_sell_quantity":885000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1744192694000","oi_day_high":1260000.0,"oi_day_low":1070000.0},"NSE_FO:ESCORTS25APR3300CE":{"ohlc":{"open":40.0,"high":58.4,"low":35.65,"close":39.9},"depth":{"buy":[{"quantity":150,"price":37.65,"orders":1},{"quantity":150,"price":37.6,"orders":1},{"quantity":150,"price":37.15,"orders":1},{"quantity":150,"price":32.55,"orders":1},{"quantity":4800,"price":32.5,"orders":2}],"sell":[{"quantity":150,"price":41.3,"orders":1},{"quantity":300,"price":41.35,"orders":1},{"quantity":150,"price":41.95,"orders":1},{"quantity":150,"price":42.0,"orders":1},{"quantity":150,"price":47.35,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|106549","symbol":"ESCORTS25APR3300CE","last_price":39.9,"volume":118800,"average_price":48.37,"oi":69000.0,"net_change":3.75,"total_buy_quantity":27900.0,"total_sell_quantity":21450.0,"lower_circuit_limit":1.2,"upper_circuit_limit":71.1,"last_trade_time":"1744192790000","oi_day_high":78750.0,"oi_day_low":68850.0},"NSE_FO:IRFC25APR125CE":{"ohlc":{"open":4.1,"high":4.55,"low":3.45,"close":4.0},"depth":{"buy":[{"quantity":7050,"price":3.95,"orders":2},{"quantity":31725,"price":3.9,"orders":8},{"quantity":21150,"price":3.85,"orders":4},{"quantity":17625,"price":3.8,"orders":4},{"quantity":52875,"price":3.75,"orders":9}],"sell":[{"quantity":3525,"price":4.0,"orders":1},{"quantity":14100,"price":4.05,"orders":4},{"quantity":24675,"price":4.1,"orders":6},{"quantity":17625,"price":4.15,"orders":4},{"quantity":21150,"price":4.2,"orders":4}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|123472","symbol":"IRFC25APR125CE","last_price":4.0,"volume":2541525,"average_price":4.01,"oi":3035025.0,"net_change":-0.5,"total_buy_quantity":1455825.0,"total_sell_quantity":1071600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1744192749000","oi_day_high":3094950.0,"oi_day_low":2865825.0},"NSE_FO:SHREECEM25APR30250PE":{"ohlc":{"open":618.25,"high":649.15,"low":580.0,"close":580.0},"depth":{"buy":[{"quantity":50,"price":539.9,"orders":2},{"quantity":750,"price":15.05,"orders":1},{"quantity":700,"price":10.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25,"price":705.95,"orders":1},{"quantity":25,"price":706.0,"orders":1},{"quantity":25,"price":760.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|122194","symbol":"SHREECEM25APR30250PE","last_price":580.0,"volume":325,"average_price":611.98,"oi":625.0,"net_change":9.0,"total_buy_quantity":1500.0,"total_sell_quantity":75.0,"lower_circuit_limit":9.3,"upper_circuit_limit":1168.4,"last_trade_time":"1744179164000","oi_day_high":725.0,"oi_day_low":600.0},"NSE_FO:TATATECH25APR690CE":{"ohlc":{"open":3.05,"high":3.05,"low":2.0,"close":2.1},"depth":{"buy":[{"quantity":2800,"price":2.25,"orders":3},{"quantity":700,"price":2.2,"orders":1},{"quantity":2100,"price":2.15,"orders":2},{"quantity":700,"price":2.1,"orders":1},{"quantity":2100,"price":2.05,"orders":2}],"sell":[{"quantity":700,"price":2.7,"orders":1},{"quantity":700,"price":2.75,"orders":1},{"quantity":700,"price":2.85,"orders":1},{"quantity":700,"price":3.0,"orders":1},{"quantity":2100,"price":4.65,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|130623","symbol":"TATATECH25APR690CE","last_price":2.1,"volume":53200,"average_price":2.4,"oi":134400.0,"net_change":-1.85,"total_buy_quantity":203000.0,"total_sell_quantity":60900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1744188430000","oi_day_high":135800.0,"oi_day_low":128800.0},"NSE_FO:PATANJALI25APR1780CE":{"ohlc":{"open":63.25,"high":63.25,"low":63.25,"close":63.25},"depth":{"buy":[{"quantity":900,"price":59.05,"orders":1},{"quantity":300,"price":59.0,"orders":1},{"quantity":300,"price":58.9,"orders":1},{"quantity":300,"price":58.8,"orders":1},{"quantity":300,"price":58.55,"orders":1}],"sell":[{"quantity":300,"price":69.95,"orders":1},{"quantity":300,"price":70.0,"orders":1},{"quantity":900,"price":70.25,"orders":1},{"quantity":1500,"price":70.45,"orders":1},{"quantity":4200,"price":72.75,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|113136","symbol":"PATANJALI25APR1780CE","last_price":63.25,"volume":300,"average_price":63.25,"oi":16800.0,"net_change":0.25,"total_buy_quantity":12600.0,"total_sell_quantity":26100.0,"lower_circuit_limit":12.0,"upper_circuit_limit":152.2,"last_trade_time":"1744174270000","oi_day_high":16800.0,"oi_day_low":16800.0},"NSE_FO:CIPLA25APR1480CE":{"ohlc":{"open":9.95,"high":13.9,"low":8.5,"close":13.4},"depth":{"buy":[{"quantity":325,"price":13.4,"orders":1},{"quantity":650,"price":13.35,"orders":2},{"quantity":1300,"price":13.3,"orders":4},{"quantity":1300,"price":13.25,"orders":4},{"quantity":1300,"price":13.2,"orders":4}],"sell":[{"quantity":325,"price":13.55,"orders":1},{"quantity":325,"price":13.6,"orders":1},{"quantity":650,"price":13.65,"orders":2},{"quantity":975,"price":13.7,"orders":3},{"quantity":975,"price":13.75,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|99767","symbol":"CIPLA25APR1480CE","last_price":13.4,"volume":437450,"average_price":12.24,"oi":246675.0,"net_change":-1.85,"total_buy_quantity":242775.0,"total_sell_quantity":83200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1744192759000","oi_day_high":251225.0,"oi_day_low":213200.0},"NSE_FO:EICHERMOT25APR5300PE":{"ohlc":{"open":146.0,"high":180.0,"low":110.25,"close":130.0},"depth":{"buy":[{"quantity":700,"price":126.0,"orders":1},{"quantity":175,"price":125.05,"orders":1},{"quantity":175,"price":125.0,"orders":1},{"quantity":175,"price":111.85,"orders":1},{"quantity":525,"price":111.8,"orders":1}],"sell":[{"quantity":175,"price":130.5,"orders":1},{"quantity":350,"price":130.55,"orders":2},{"quantity":175,"price":130.6,"orders":1},{"quantity":175,"price":133.95,"orders":1},{"quantity":175,"price":134.0,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|106278","symbol":"EICHERMOT25APR5300PE","last_price":130.0,"volume":193375,"average_price":127.62,"oi":117250.0,"net_change":-25.35,"total_buy_quantity":16100.0,"total_sell_quantity":18375.0,"lower_circuit_limit":9.8,"upper_circuit_limit":300.9,"last_trade_time":"1744192782000","oi_day_high":118300.0,"oi_day_low":81550.0},"NSE_FO:MCX25APR5200CE":{"ohlc":{"open":223.4,"high":257.85,"low":172.0,"close":229.55},"depth":{"buy":[{"quantity":100,"price":227.7,"orders":1},{"quantity":100,"price":227.65,"orders":1},{"quantity":100,"price":227.6,"orders":1},{"quantity":200,"price":227.55,"orders":1},{"quantity":200,"price":227.05,"orders":2}],"sell":[{"quantity":100,"price":231.5,"orders":1},{"quantity":100,"price":231.55,"orders":1},{"quantity":100,"price":231.6,"orders":1},{"quantity":100,"price":233.9,"orders":1},{"quantity":100,"price":233.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|132018","symbol":"MCX25APR5200CE","last_price":229.55,"volume":257300,"average_price":220.79,"oi":72800.0,"net_change":-2.65,"total_buy_quantity":9100.0,"total_sell_quantity":17400.0,"lower_circuit_limit":16.05,"upper_circuit_limit":448.35,"last_trade_time":"1744192795000","oi_day_high":84100.0,"oi_day_low":72800.0},"NSE_FO:DEEPAKNTR25APR2000PE":{"ohlc":{"open":178.6,"high":178.6,"low":178.6,"close":178.6},"depth":{"buy":[{"quantity":1200,"price":196.0,"orders":1},{"quantity":300,"price":195.95,"orders":1},{"quantity":2100,"price":192.65,"orders":2},{"quantity":3000,"price":192.05,"orders":1},{"quantity":1500,"price":191.75,"orders":1}],"sell":[{"quantity":300,"price":205.05,"orders":1},{"quantity":300,"price":205.1,"orders":1},{"quantity":300,"price":205.15,"orders":1},{"quantity":300,"price":205.2,"orders":1},{"quantity":1500,"price":215.65,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|103722","symbol":"DEEPAKNTR25APR2000PE","last_price":178.6,"volume":0,"average_price":0.0,"oi":84300.0,"net_change":-0.9,"total_buy_quantity":27000.0,"total_sell_quantity":23400.0,"lower_circuit_limit":79.65,"upper_circuit_limit":279.35,"last_trade_time":"1744106354000","oi_day_high":84600.0,"oi_day_low":84000.0},"NSE_FO:SOLARINDS25APR11000PE":{"ohlc":{"open":400.0,"high":438.85,"low":329.95,"close":371.45},"depth":{"buy":[{"quantity":75,"price":360.8,"orders":1},{"quantity":450,"price":360.75,"orders":1},{"quantity":450,"price":346.0,"orders":1},{"quantity":150,"price":338.9,"orders":1},{"quantity":450,"price":337.9,"orders":1}],"sell":[{"quantity":75,"price":400.55,"orders":1},{"quantity":75,"price":405.0,"orders":1},{"quantity":75,"price":411.9,"orders":1},{"quantity":75,"price":418.2,"orders":1},{"quantity":2250,"price":496.05,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|149452","symbol":"SOLARINDS25APR11000PE","last_price":371.45,"volume":3825,"average_price":393.73,"oi":24075.0,"net_change":9.4,"total_buy_quantity":3075.0,"total_sell_quantity":3225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":751.7,"last_trade_time":"1744190317000","oi_day_high":24075.0,"oi_day_low":23775.0},"NSE_FO:HINDPETRO25APR360CE":{"ohlc":{"open":21.8,"high":29.4,"low":19.15,"close":27.1},"depth":{"buy":[{"quantity":2025,"price":27.05,"orders":1},{"quantity":2025,"price":27.0,"orders":1},{"quantity":2025,"price":26.95,"orders":1},{"quantity":4050,"price":26.85,"orders":2},{"quantity":2025,"price":26.8,"orders":1}],"sell":[{"quantity":2025,"price":27.25,"orders":1},{"quantity":6075,"price":27.3,"orders":3},{"quantity":2025,"price":27.35,"orders":1},{"quantity":2025,"price":27.45,"orders":1},{"quantity":2025,"price":27.5,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|115340","symbol":"HINDPETRO25APR360CE","last_price":27.1,"volume":1773900,"average_price":23.49,"oi":830250.0,"net_change":5.95,"total_buy_quantity":283500.0,"total_sell_quantity":180225.0,"lower_circuit_limit":1.15,"upper_circuit_limit":41.15,"last_trade_time":"1744192761000","oi_day_high":1113750.0,"oi_day_low":828225.0},"NSE_FO:GMRAIRPORT25APR76CE":{"ohlc":{"open":9.45,"high":10.65,"low":9.45,"close":10.65},"depth":{"buy":[{"quantity":5625,"price":9.7,"orders":1},{"quantity":5625,"price":9.65,"orders":1},{"quantity":16875,"price":9.45,"orders":1},{"quantity":281250,"price":7.55,"orders":1},{"quantity":50625,"price":6.15,"orders":1}],"sell":[{"quantity":16875,"price":10.1,"orders":3},{"quantity":16875,"price":10.45,"orders":1},{"quantity":281250,"price":12.05,"orders":1},{"quantity":50625,"price":14.5,"orders":1},{"quantity":16875,"price":15.8,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|108642","symbol":"GMRAIRPORT25APR76CE","last_price":10.65,"volume":22500,"average_price":9.91,"oi":427500.0,"net_change":1.05,"total_buy_quantity":360000.0,"total_sell_quantity":405000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1744188144000","oi_day_high":427500.0,"oi_day_low":427500.0},"NSE_FO:ASIANPAINT25APR2340CE":{"ohlc":{"open":87.35,"high":111.0,"low":85.0,"close":94.65},"depth":{"buy":[{"quantity":200,"price":96.2,"orders":1},{"quantity":200,"price":96.15,"orders":1},{"quantity":200,"price":95.8,"orders":1},{"quantity":200,"price":94.85,"orders":1},{"quantity":400,"price":94.8,"orders":1}],"sell":[{"quantity":200,"price":96.9,"orders":1},{"quantity":200,"price":97.05,"orders":1},{"quantity":200,"price":97.2,"orders":1},{"quantity":200,"price":98.55,"orders":1},{"quantity":600,"price":98.6,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|67426","symbol":"ASIANPAINT25APR2340CE","last_price":94.65,"volume":65400,"average_price":99.43,"oi":137800.0,"net_change":9.35,"total_buy_quantity":18600.0,"total_sell_quantity":24600.0,"lower_circuit_limit":18.35,"upper_circuit_limit":152.25,"last_trade_time":"1744192737000","oi_day_high":141200.0,"oi_day_low":137800.0},"NSE_FO:ULTRACEMCO25APR11600CE":{"ohlc":{"open":149.35,"high":190.0,"low":120.0,"close":170.4},"depth":{"buy":[{"quantity":150,"price":168.0,"orders":1},{"quantity":50,"price":166.75,"orders":1},{"quantity":50,"price":166.6,"orders":1},{"quantity":100,"price":166.35,"orders":2},{"quantity":50,"price":162.05,"orders":1}],"sell":[{"quantity":50,"price":171.85,"orders":1},{"quantity":50,"price":171.9,"orders":1},{"quantity":100,"price":171.95,"orders":1},{"quantity":50,"price":175.0,"orders":1},{"quantity":150,"price":180.0,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|155965","symbol":"ULTRACEMCO25APR11600CE","last_price":170.4,"volume":90700,"average_price":163.44,"oi":64050.0,"net_change":21.65,"total_buy_quantity":11250.0,"total_sell_quantity":14450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":328.15,"last_trade_time":"1744192780000","oi_day_high":70200.0,"oi_day_low":64050.0},"NSE_FO:IOC25APR130CE":{"ohlc":{"open":5.5,"high":5.5,"low":3.9,"close":4.85},"depth":{"buy":[{"quantity":34125,"price":4.8,"orders":5},{"quantity":97500,"price":4.75,"orders":17},{"quantity":39000,"price":4.7,"orders":7},{"quantity":43875,"price":4.65,"orders":5},{"quantity":14625,"price":4.6,"orders":3}],"sell":[{"quantity":63375,"price":4.9,"orders":12},{"quantity":53625,"price":4.95,"orders":8},{"quantity":243750,"price":5.0,"orders":14},{"quantity":48750,"price":5.05,"orders":4},{"quantity":39000,"price":5.1,"orders":7}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|121923","symbol":"IOC25APR130CE","last_price":4.85,"volume":14025375,"average_price":4.58,"oi":7926750.0,"net_change":-0.05,"total_buy_quantity":3768375.0,"total_sell_quantity":1394250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1744192768000","oi_day_high":8643375.0,"oi_day_low":7926750.0},"NSE_FO:IRB25APR46PE":{"ohlc":{"open":2.05,"high":2.05,"low":1.4,"close":1.75},"depth":{"buy":[{"quantity":20500,"price":1.8,"orders":2},{"quantity":30750,"price":1.75,"orders":1},{"quantity":174250,"price":1.65,"orders":3},{"quantity":102500,"price":1.6,"orders":1},{"quantity":30750,"price":1.55,"orders":1}],"sell":[{"quantity":51250,"price":1.9,"orders":3},{"quantity":61500,"price":1.95,"orders":3},{"quantity":30750,"price":2.0,"orders":1},{"quantity":92250,"price":2.05,"orders":4},{"quantity":61500,"price":2.1,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|122247","symbol":"IRB25APR46PE","last_price":1.75,"volume":1732250,"average_price":1.64,"oi":1076250.0,"net_change":-0.1,"total_buy_quantity":1096750.0,"total_sell_quantity":1312000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1744192024000","oi_day_high":1291500.0,"oi_day_low":1066000.0},"NSE_FO:HINDUNILVR25APR2240PE":{"ohlc":{"open":16.2,"high":16.9,"low":8.0,"close":9.0},"depth":{"buy":[{"quantity":1200,"price":8.8,"orders":4},{"quantity":1800,"price":8.75,"orders":3},{"quantity":900,"price":8.7,"orders":3},{"quantity":900,"price":8.65,"orders":3},{"quantity":300,"price":8.6,"orders":1}],"sell":[{"quantity":1200,"price":8.95,"orders":4},{"quantity":1200,"price":9.0,"orders":4},{"quantity":1200,"price":9.05,"orders":4},{"quantity":900,"price":9.1,"orders":3},{"quantity":900,"price":9.15,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|115725","symbol":"HINDUNILVR25APR2240PE","last_price":9.0,"volume":780300,"average_price":10.91,"oi":356400.0,"net_change":-8.95,"total_buy_quantity":148500.0,"total_sell_quantity":55200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.75,"last_trade_time":"1744192768000","oi_day_high":376800.0,"oi_day_low":309300.0},"NSE_FO:APOLLOHOSP25APR6500CE":{"ohlc":{"open":349.95,"high":378.0,"low":345.0,"close":374.0},"depth":{"buy":[{"quantity":125,"price":368.85,"orders":1},{"quantity":125,"price":368.8,"orders":1},{"quantity":500,"price":330.4,"orders":1},{"quantity":375,"price":313.5,"orders":1},{"quantity":1250,"price":311.35,"orders":1}],"sell":[{"quantity":125,"price":389.6,"orders":1},{"quantity":125,"price":389.65,"orders":1},{"quantity":125,"price":390.0,"orders":1},{"quantity":500,"price":395.35,"orders":1},{"quantity":375,"price":399.3,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|88295","symbol":"APOLLOHOSP25APR6500CE","last_price":374.0,"volume":2375,"average_price":358.78,"oi":19875.0,"net_change":43.6,"total_buy_quantity":9750.0,"total_sell_quantity":9250.0,"lower_circuit_limit":101.1,"upper_circuit_limit":557.8,"last_trade_time":"1744175982000","oi_day_high":21500.0,"oi_day_low":19875.0},"NSE_FO:M&MFIN25APR290CE":{"ohlc":{"open":1.9,"high":1.95,"low":1.1,"close":1.4},"depth":{"buy":[{"quantity":16000,"price":1.3,"orders":3},{"quantity":28000,"price":1.25,"orders":7},{"quantity":16000,"price":1.2,"orders":3},{"quantity":8000,"price":1.15,"orders":2},{"quantity":12000,"price":1.1,"orders":5}],"sell":[{"quantity":12000,"price":1.4,"orders":4},{"quantity":18000,"price":1.45,"orders":6},{"quantity":20000,"price":1.5,"orders":8},{"quantity":8000,"price":1.55,"orders":4},{"quantity":8000,"price":1.6,"orders":4}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|130844","symbol":"M&MFIN25APR290CE","last_price":1.4,"volume":838000,"average_price":1.43,"oi":1530000.0,"net_change":-0.65,"total_buy_quantity":452000.0,"total_sell_quantity":396000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1744192575000","oi_day_high":1564000.0,"oi_day_low":1378000.0},"NSE_FO:BHARATFORG25APR1160CE":{"ohlc":{"open":1.65,"high":2.2,"low":1.45,"close":2.05},"depth":{"buy":[{"quantity":2500,"price":1.8,"orders":2},{"quantity":1000,"price":1.75,"orders":2},{"quantity":500,"price":1.7,"orders":1},{"quantity":1500,"price":1.65,"orders":2},{"quantity":500,"price":1.6,"orders":1}],"sell":[{"quantity":1000,"price":2.5,"orders":2},{"quantity":20000,"price":3.45,"orders":1},{"quantity":500,"price":4.0,"orders":1},{"quantity":1000,"price":5.5,"orders":1},{"quantity":20000,"price":5.6,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|95446","symbol":"BHARATFORG25APR1160CE","last_price":2.05,"volume":76500,"average_price":1.68,"oi":606000.0,"net_change":-0.2,"total_buy_quantity":384500.0,"total_sell_quantity":62500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1744192664000","oi_day_high":606000.0,"oi_day_low":587500.0},"NSE_FO:ABCAPITAL25APR185PE":{"ohlc":{"open":7.0,"high":8.4,"low":6.05,"close":7.55},"depth":{"buy":[{"quantity":2700,"price":7.35,"orders":1},{"quantity":2700,"price":7.3,"orders":1},{"quantity":2700,"price":7.2,"orders":1},{"quantity":8100,"price":7.1,"orders":1},{"quantity":18900,"price":6.8,"orders":2}],"sell":[{"quantity":2700,"price":7.6,"orders":1},{"quantity":10800,"price":7.65,"orders":2},{"quantity":8100,"price":8.25,"orders":1},{"quantity":37800,"price":8.6,"orders":1},{"quantity":10800,"price":9.0,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|83775","symbol":"ABCAPITAL25APR185PE","last_price":7.55,"volume":874800,"average_price":7.23,"oi":939600.0,"net_change":0.8,"total_buy_quantity":369900.0,"total_sell_quantity":345600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1744192117000","oi_day_high":961200.0,"oi_day_low":939600.0},"NSE_FO:MRF25APR113500CE":{"ohlc":{"open":2244.4,"high":2244.4,"low":2244.4,"close":2244.4},"depth":{"buy":[{"quantity":5,"price":1540.2,"orders":1},{"quantity":15,"price":1540.15,"orders":1},{"quantity":15,"price":1226.2,"orders":1},{"quantity":20,"price":1053.6,"orders":1},{"quantity":50,"price":984.0,"orders":1}],"sell":[{"quantity":5,"price":2529.95,"orders":1},{"quantity":5,"price":2530.0,"orders":1},{"quantity":50,"price":2860.15,"orders":1},{"quantity":20,"price":2924.7,"orders":1},{"quantity":15,"price":2976.1,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|106519","symbol":"MRF25APR113500CE","last_price":2244.4,"volume":5,"average_price":2244.4,"oi":85.0,"net_change":-118.1,"total_buy_quantity":2320.0,"total_sell_quantity":190.0,"lower_circuit_limit":0.05,"upper_circuit_limit":4121.65,"last_trade_time":"1744182742000","oi_day_high":85.0,"oi_day_low":85.0},"NSE_FO:DIVISLAB25APR5850CE":{"ohlc":{"open":33.2,"high":35.0,"low":26.15,"close":31.5},"depth":{"buy":[{"quantity":100,"price":31.4,"orders":1},{"quantity":200,"price":29.65,"orders":1},{"quantity":100,"price":29.4,"orders":1},{"quantity":200,"price":26.05,"orders":1},{"quantity":100,"price":26.0,"orders":1}],"sell":[{"quantity":100,"price":33.55,"orders":1},{"quantity":100,"price":33.6,"orders":1},{"quantity":500,"price":33.8,"orders":1},{"quantity":100,"price":34.15,"orders":1},{"quantity":500,"price":34.75,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|79466","symbol":"DIVISLAB25APR5850CE","last_price":31.5,"volume":1200,"average_price":29.81,"oi":26800.0,"net_change":-1.25,"total_buy_quantity":25100.0,"total_sell_quantity":19100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.35,"last_trade_time":"1744192634000","oi_day_high":26800.0,"oi_day_low":26500.0},"NSE_FO:BALKRISIND25APR2560PE":{"ohlc":{"open":172.95,"high":172.95,"low":172.95,"close":172.95},"depth":{"buy":[{"quantity":300,"price":287.2,"orders":1},{"quantity":1200,"price":287.15,"orders":1},{"quantity":2100,"price":286.95,"orders":2},{"quantity":1500,"price":285.9,"orders":1},{"quantity":3000,"price":283.55,"orders":1}],"sell":[{"quantity":300,"price":314.45,"orders":1},{"quantity":1200,"price":314.5,"orders":1},{"quantity":3000,"price":316.95,"orders":1},{"quantity":1200,"price":317.0,"orders":1},{"quantity":1500,"price":320.7,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+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":20100.0,"total_sell_quantity":20100.0,"lower_circuit_limit":125.6,"upper_circuit_limit":487.1,"last_trade_time":"1743744715000","oi_day_high":16200.0,"oi_day_low":16200.0},"NSE_FO:CGPOWER25APR640CE":{"ohlc":{"open":2.4,"high":3.1,"low":2.0,"close":3.1},"depth":{"buy":[{"quantity":725,"price":3.05,"orders":1},{"quantity":1450,"price":3.0,"orders":1},{"quantity":2900,"price":2.95,"orders":3},{"quantity":4350,"price":2.9,"orders":5},{"quantity":3625,"price":2.85,"orders":4}],"sell":[{"quantity":2900,"price":3.15,"orders":3},{"quantity":2900,"price":3.2,"orders":3},{"quantity":6525,"price":3.25,"orders":7},{"quantity":6525,"price":3.3,"orders":4},{"quantity":6525,"price":3.35,"orders":4}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|99027","symbol":"CGPOWER25APR640CE","last_price":3.1,"volume":83375,"average_price":2.48,"oi":329875.0,"net_change":0.15,"total_buy_quantity":249400.0,"total_sell_quantity":179800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1744192759000","oi_day_high":334950.0,"oi_day_low":300875.0},"NSE_FO:DIXON25APR13500CE":{"ohlc":{"open":359.85,"high":467.2,"low":271.85,"close":422.0},"depth":{"buy":[{"quantity":50,"price":420.05,"orders":1},{"quantity":150,"price":420.0,"orders":3},{"quantity":50,"price":417.0,"orders":1},{"quantity":50,"price":416.95,"orders":1},{"quantity":50,"price":412.05,"orders":1}],"sell":[{"quantity":50,"price":423.75,"orders":1},{"quantity":100,"price":423.8,"orders":1},{"quantity":50,"price":423.95,"orders":1},{"quantity":450,"price":424.0,"orders":3},{"quantity":50,"price":425.85,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|104645","symbol":"DIXON25APR13500CE","last_price":422.0,"volume":565000,"average_price":373.63,"oi":143200.0,"net_change":82.15,"total_buy_quantity":10550.0,"total_sell_quantity":18400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":749.3,"last_trade_time":"1744192796000","oi_day_high":169850.0,"oi_day_low":143200.0},"NSE_FO:BANKINDIA25APR108CE":{"ohlc":{"open":4.8,"high":4.8,"low":2.4,"close":3.25},"depth":{"buy":[{"quantity":28950,"price":3.2,"orders":4},{"quantity":43425,"price":3.15,"orders":6},{"quantity":28950,"price":3.1,"orders":4},{"quantity":38600,"price":3.05,"orders":5},{"quantity":38600,"price":3.0,"orders":4}],"sell":[{"quantity":4825,"price":3.25,"orders":1},{"quantity":9650,"price":3.3,"orders":2},{"quantity":14475,"price":3.35,"orders":3},{"quantity":9650,"price":3.4,"orders":2},{"quantity":9650,"price":3.45,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|94460","symbol":"BANKINDIA25APR108CE","last_price":3.25,"volume":511450,"average_price":3.33,"oi":376350.0,"net_change":-1.85,"total_buy_quantity":1235200.0,"total_sell_quantity":820250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1744192788000","oi_day_high":429425.0,"oi_day_low":376350.0},"NSE_FO:SBICARD25APR870CE":{"ohlc":{"open":13.8,"high":15.15,"low":8.35,"close":13.25},"depth":{"buy":[{"quantity":800,"price":13.2,"orders":1},{"quantity":800,"price":13.15,"orders":1},{"quantity":800,"price":13.1,"orders":1},{"quantity":800,"price":10.0,"orders":1},{"quantity":32000,"price":9.95,"orders":1}],"sell":[{"quantity":800,"price":13.6,"orders":1},{"quantity":800,"price":13.65,"orders":1},{"quantity":800,"price":13.75,"orders":1},{"quantity":800,"price":13.85,"orders":1},{"quantity":1600,"price":13.9,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|142233","symbol":"SBICARD25APR870CE","last_price":13.25,"volume":469600,"average_price":12.44,"oi":637600.0,"net_change":-1.0,"total_buy_quantity":133600.0,"total_sell_quantity":101600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1744192768000","oi_day_high":672000.0,"oi_day_low":627200.0},"NSE_FO:ICICIBANK25APR1340CE":{"ohlc":{"open":15.05,"high":16.3,"low":11.15,"close":15.65},"depth":{"buy":[{"quantity":4900,"price":15.55,"orders":5},{"quantity":4200,"price":15.5,"orders":5},{"quantity":4200,"price":15.45,"orders":6},{"quantity":3500,"price":15.4,"orders":4},{"quantity":2100,"price":15.35,"orders":3}],"sell":[{"quantity":2800,"price":15.7,"orders":4},{"quantity":4200,"price":15.75,"orders":5},{"quantity":3500,"price":15.8,"orders":5},{"quantity":2100,"price":15.85,"orders":3},{"quantity":2100,"price":15.9,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|116723","symbol":"ICICIBANK25APR1340CE","last_price":15.65,"volume":2153200,"average_price":13.41,"oi":1577800.0,"net_change":-0.25,"total_buy_quantity":316400.0,"total_sell_quantity":143500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1744192764000","oi_day_high":1607900.0,"oi_day_low":1299200.0},"NSE_FO:KPITTECH25APR1340PE":{"ohlc":{"open":255.05,"high":255.05,"low":255.05,"close":255.05},"depth":{"buy":[{"quantity":3200,"price":250.25,"orders":3},{"quantity":1600,"price":250.2,"orders":1},{"quantity":2000,"price":249.7,"orders":1},{"quantity":4000,"price":248.6,"orders":1},{"quantity":4000,"price":247.5,"orders":1}],"sell":[{"quantity":1600,"price":274.45,"orders":1},{"quantity":6000,"price":275.85,"orders":2},{"quantity":1200,"price":277.15,"orders":1},{"quantity":16000,"price":278.5,"orders":1},{"quantity":4000,"price":282.75,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|100249","symbol":"KPITTECH25APR1340PE","last_price":255.05,"volume":400,"average_price":255.05,"oi":24000.0,"net_change":110.5,"total_buy_quantity":36000.0,"total_sell_quantity":28800.0,"lower_circuit_limit":141.1,"upper_circuit_limit":308.8,"last_trade_time":"1744192714000","oi_day_high":24000.0,"oi_day_low":24000.0},"NSE_FO:RBLBANK25APR177.5CE":{"ohlc":{"open":3.5,"high":3.75,"low":2.65,"close":3.6},"depth":{"buy":[{"quantity":5000,"price":3.4,"orders":2},{"quantity":7500,"price":3.35,"orders":2},{"quantity":2500,"price":3.3,"orders":1},{"quantity":10000,"price":3.25,"orders":2},{"quantity":5000,"price":3.2,"orders":2}],"sell":[{"quantity":5000,"price":3.55,"orders":2},{"quantity":7500,"price":3.6,"orders":3},{"quantity":7500,"price":3.65,"orders":2},{"quantity":2500,"price":3.7,"orders":1},{"quantity":12500,"price":3.75,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|119297","symbol":"RBLBANK25APR177.5CE","last_price":3.6,"volume":287500,"average_price":3.32,"oi":272500.0,"net_change":-0.3,"total_buy_quantity":495000.0,"total_sell_quantity":457500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1744192308000","oi_day_high":290000.0,"oi_day_low":257500.0},"NSE_FO:HEROMOTOCO25APR3750CE":{"ohlc":{"open":40.2,"high":73.4,"low":30.6,"close":48.95},"depth":{"buy":[{"quantity":150,"price":48.75,"orders":1},{"quantity":150,"price":48.7,"orders":1},{"quantity":150,"price":48.5,"orders":1},{"quantity":150,"price":48.05,"orders":1},{"quantity":300,"price":48.0,"orders":2}],"sell":[{"quantity":150,"price":49.0,"orders":1},{"quantity":150,"price":50.8,"orders":1},{"quantity":150,"price":50.85,"orders":1},{"quantity":150,"price":51.0,"orders":1},{"quantity":150,"price":52.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|87697","symbol":"HEROMOTOCO25APR3750CE","last_price":48.95,"volume":354450,"average_price":56.14,"oi":116250.0,"net_change":11.9,"total_buy_quantity":18000.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.25,"last_trade_time":"1744192768000","oi_day_high":123300.0,"oi_day_low":111450.0},"NSE_FO:UNIONBANK25APR125CE":{"ohlc":{"open":2.9,"high":3.0,"low":1.35,"close":1.9},"depth":{"buy":[{"quantity":35400,"price":1.85,"orders":4},{"quantity":57525,"price":1.8,"orders":8},{"quantity":70800,"price":1.75,"orders":9},{"quantity":17700,"price":1.7,"orders":3},{"quantity":22125,"price":1.65,"orders":4}],"sell":[{"quantity":13275,"price":1.9,"orders":2},{"quantity":48675,"price":1.95,"orders":7},{"quantity":53100,"price":2.0,"orders":7},{"quantity":48675,"price":2.05,"orders":7},{"quantity":8850,"price":2.1,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|137707","symbol":"UNIONBANK25APR125CE","last_price":1.9,"volume":3867450,"average_price":1.74,"oi":2849700.0,"net_change":-1.1,"total_buy_quantity":1150500.0,"total_sell_quantity":1039875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1744192785000","oi_day_high":2880675.0,"oi_day_low":2327550.0},"NSE_FO:PETRONET25APR295CE":{"ohlc":{"open":5.35,"high":7.0,"low":5.0,"close":5.6},"depth":{"buy":[{"quantity":1500,"price":5.6,"orders":1},{"quantity":1500,"price":5.55,"orders":1},{"quantity":1500,"price":5.5,"orders":1},{"quantity":1500,"price":5.45,"orders":1},{"quantity":1500,"price":5.35,"orders":1}],"sell":[{"quantity":1500,"price":5.7,"orders":1},{"quantity":6000,"price":5.75,"orders":3},{"quantity":3000,"price":5.8,"orders":2},{"quantity":1500,"price":5.85,"orders":1},{"quantity":1500,"price":5.9,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|114494","symbol":"PETRONET25APR295CE","last_price":5.6,"volume":228000,"average_price":5.95,"oi":376500.0,"net_change":-0.35,"total_buy_quantity":387000.0,"total_sell_quantity":313500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1744192774000","oi_day_high":387000.0,"oi_day_low":355500.0},"NSE_FO:AXISBANK25APR1100CE":{"ohlc":{"open":10.0,"high":17.7,"low":9.35,"close":11.0},"depth":{"buy":[{"quantity":625,"price":10.9,"orders":1},{"quantity":1250,"price":10.85,"orders":2},{"quantity":1250,"price":10.8,"orders":2},{"quantity":1875,"price":10.75,"orders":3},{"quantity":3125,"price":10.7,"orders":4}],"sell":[{"quantity":1875,"price":11.05,"orders":3},{"quantity":2500,"price":11.1,"orders":4},{"quantity":16250,"price":11.15,"orders":6},{"quantity":6250,"price":11.2,"orders":4},{"quantity":13125,"price":11.25,"orders":5}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|91896","symbol":"AXISBANK25APR1100CE","last_price":11.0,"volume":5691250,"average_price":12.03,"oi":3788750.0,"net_change":-4.85,"total_buy_quantity":500000.0,"total_sell_quantity":460000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1744192798000","oi_day_high":4162500.0,"oi_day_low":3312500.0},"NSE_FO:RELIANCE25APR1280CE":{"ohlc":{"open":4.3,"high":4.85,"low":3.4,"close":4.4},"depth":{"buy":[{"quantity":2500,"price":4.35,"orders":5},{"quantity":3000,"price":4.3,"orders":5},{"quantity":4000,"price":4.25,"orders":6},{"quantity":5500,"price":4.2,"orders":7},{"quantity":3000,"price":4.15,"orders":4}],"sell":[{"quantity":4500,"price":4.45,"orders":7},{"quantity":7000,"price":4.5,"orders":10},{"quantity":4000,"price":4.55,"orders":5},{"quantity":11500,"price":4.6,"orders":7},{"quantity":4000,"price":4.65,"orders":6}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|141563","symbol":"RELIANCE25APR1280CE","last_price":4.4,"volume":1501500,"average_price":4.2,"oi":5869500.0,"net_change":-0.2,"total_buy_quantity":275000.0,"total_sell_quantity":252500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1744192795000","oi_day_high":6083000.0,"oi_day_low":5869500.0},"NSE_FO:ICICIPRULI25APR590CE":{"ohlc":{"open":7.5,"high":10.1,"low":7.0,"close":9.9},"depth":{"buy":[{"quantity":750,"price":9.85,"orders":1},{"quantity":750,"price":9.8,"orders":1},{"quantity":750,"price":9.65,"orders":1},{"quantity":750,"price":9.55,"orders":1},{"quantity":2250,"price":9.5,"orders":1}],"sell":[{"quantity":750,"price":10.05,"orders":1},{"quantity":750,"price":10.1,"orders":1},{"quantity":3750,"price":10.45,"orders":3},{"quantity":3000,"price":10.5,"orders":1},{"quantity":750,"price":10.75,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|91032","symbol":"ICICIPRULI25APR590CE","last_price":9.9,"volume":179250,"average_price":8.56,"oi":132750.0,"net_change":3.35,"total_buy_quantity":167250.0,"total_sell_quantity":178500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1744192781000","oi_day_high":148500.0,"oi_day_low":129000.0},"NSE_FO:DLF25APR690PE":{"ohlc":{"open":74.05,"high":82.25,"low":74.05,"close":82.25},"depth":{"buy":[{"quantity":5775,"price":75.7,"orders":1},{"quantity":1650,"price":75.65,"orders":2},{"quantity":825,"price":75.55,"orders":1},{"quantity":3300,"price":74.7,"orders":1},{"quantity":2475,"price":74.2,"orders":1}],"sell":[{"quantity":1650,"price":78.55,"orders":2},{"quantity":825,"price":78.6,"orders":1},{"quantity":825,"price":78.65,"orders":1},{"quantity":2475,"price":81.85,"orders":1},{"quantity":3300,"price":83.85,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|80361","symbol":"DLF25APR690PE","last_price":82.25,"volume":3300,"average_price":78.83,"oi":594000.0,"net_change":12.45,"total_buy_quantity":77550.0,"total_sell_quantity":72600.0,"lower_circuit_limit":34.75,"upper_circuit_limit":104.55,"last_trade_time":"1744176610000","oi_day_high":594000.0,"oi_day_low":594000.0},"NSE_FO:HAL25APR4150PE":{"ohlc":{"open":228.1,"high":262.65,"low":189.65,"close":211.85},"depth":{"buy":[{"quantity":150,"price":203.35,"orders":1},{"quantity":150,"price":203.3,"orders":1},{"quantity":150,"price":202.95,"orders":1},{"quantity":300,"price":202.9,"orders":1},{"quantity":300,"price":200.9,"orders":1}],"sell":[{"quantity":150,"price":207.55,"orders":1},{"quantity":150,"price":207.6,"orders":1},{"quantity":150,"price":207.65,"orders":1},{"quantity":150,"price":207.7,"orders":1},{"quantity":150,"price":214.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|85347","symbol":"HAL25APR4150PE","last_price":211.85,"volume":38100,"average_price":219.19,"oi":127050.0,"net_change":2.35,"total_buy_quantity":7350.0,"total_sell_quantity":13650.0,"lower_circuit_limit":36.75,"upper_circuit_limit":382.25,"last_trade_time":"1744192499000","oi_day_high":140250.0,"oi_day_low":125700.0},"NSE_FO:IIFL25APR335PE":{"ohlc":{"open":19.15,"high":31.6,"low":18.85,"close":18.85},"depth":{"buy":[{"quantity":1550,"price":19.4,"orders":1},{"quantity":1550,"price":19.35,"orders":1},{"quantity":4650,"price":18.8,"orders":1},{"quantity":6200,"price":18.6,"orders":1},{"quantity":17050,"price":18.25,"orders":2}],"sell":[{"quantity":1550,"price":20.65,"orders":1},{"quantity":1550,"price":20.7,"orders":1},{"quantity":1550,"price":20.75,"orders":1},{"quantity":1550,"price":21.1,"orders":1},{"quantity":6200,"price":22.6,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|92836","symbol":"IIFL25APR335PE","last_price":18.85,"volume":137950,"average_price":25.4,"oi":60450.0,"net_change":4.25,"total_buy_quantity":167400.0,"total_sell_quantity":165850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.85,"last_trade_time":"1744184563000","oi_day_high":68200.0,"oi_day_low":24800.0},"NSE_FO:JSWSTEEL25APR1060PE":{"ohlc":{"open":120.85,"high":120.85,"low":120.85,"close":120.85},"depth":{"buy":[{"quantity":2700,"price":108.0,"orders":1},{"quantity":675,"price":107.95,"orders":1},{"quantity":3375,"price":107.9,"orders":1},{"quantity":6750,"price":107.6,"orders":1},{"quantity":4725,"price":107.2,"orders":2}],"sell":[{"quantity":2025,"price":116.5,"orders":1},{"quantity":675,"price":116.55,"orders":1},{"quantity":2700,"price":119.5,"orders":1},{"quantity":6750,"price":122.6,"orders":1},{"quantity":3375,"price":124.9,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|125976","symbol":"JSWSTEEL25APR1060PE","last_price":120.85,"volume":0,"average_price":0.0,"oi":146475.0,"net_change":0.0,"total_buy_quantity":53325.0,"total_sell_quantity":44550.0,"lower_circuit_limit":59.8,"upper_circuit_limit":148.3,"last_trade_time":"1744093802000","oi_day_high":148500.0,"oi_day_low":144450.0},"NSE_FO:MFSL25APR1140PE":{"ohlc":{"open":34.85,"high":35.5,"low":21.05,"close":21.3},"depth":{"buy":[{"quantity":1600,"price":20.9,"orders":2},{"quantity":800,"price":20.2,"orders":1},{"quantity":800,"price":20.05,"orders":1},{"quantity":800,"price":20.0,"orders":1},{"quantity":800,"price":19.55,"orders":1}],"sell":[{"quantity":800,"price":21.35,"orders":1},{"quantity":800,"price":21.4,"orders":1},{"quantity":800,"price":22.0,"orders":1},{"quantity":2400,"price":22.4,"orders":1},{"quantity":800,"price":23.65,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|105344","symbol":"MFSL25APR1140PE","last_price":21.3,"volume":73600,"average_price":27.66,"oi":109600.0,"net_change":-13.55,"total_buy_quantity":106400.0,"total_sell_quantity":120000.0,"lower_circuit_limit":3.45,"upper_circuit_limit":66.25,"last_trade_time":"1744192663000","oi_day_high":109600.0,"oi_day_low":92800.0},"NSE_FO:BAJAJFINSV25APR2000PE":{"ohlc":{"open":112.8,"high":126.0,"low":105.3,"close":114.55},"depth":{"buy":[{"quantity":500,"price":114.0,"orders":1},{"quantity":500,"price":113.95,"orders":1},{"quantity":500,"price":111.7,"orders":1},{"quantity":500,"price":111.65,"orders":1},{"quantity":500,"price":109.4,"orders":1}],"sell":[{"quantity":500,"price":115.2,"orders":1},{"quantity":500,"price":115.25,"orders":1},{"quantity":500,"price":115.95,"orders":1},{"quantity":500,"price":118.0,"orders":1},{"quantity":1500,"price":118.05,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|92634","symbol":"BAJAJFINSV25APR2000PE","last_price":114.55,"volume":57000,"average_price":119.88,"oi":168500.0,"net_change":3.85,"total_buy_quantity":42000.0,"total_sell_quantity":47000.0,"lower_circuit_limit":41.1,"upper_circuit_limit":180.3,"last_trade_time":"1744192779000","oi_day_high":177000.0,"oi_day_low":168000.0},"NSE_FO:ALKEM25APR4950PE":{"ohlc":{"open":211.25,"high":211.9,"low":184.55,"close":202.5},"depth":{"buy":[{"quantity":100,"price":200.1,"orders":1},{"quantity":200,"price":200.05,"orders":1},{"quantity":200,"price":195.05,"orders":1},{"quantity":300,"price":192.7,"orders":1},{"quantity":100,"price":189.0,"orders":1}],"sell":[{"quantity":100,"price":207.55,"orders":1},{"quantity":100,"price":207.6,"orders":1},{"quantity":300,"price":212.3,"orders":1},{"quantity":1000,"price":220.25,"orders":1},{"quantity":300,"price":221.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|65245","symbol":"ALKEM25APR4950PE","last_price":202.5,"volume":2200,"average_price":196.54,"oi":19200.0,"net_change":-4.95,"total_buy_quantity":5800.0,"total_sell_quantity":5400.0,"lower_circuit_limit":38.0,"upper_circuit_limit":320.6,"last_trade_time":"1744192147000","oi_day_high":20200.0,"oi_day_low":19100.0},"NSE_FO:BEL25APR300CE":{"ohlc":{"open":3.35,"high":3.4,"low":2.5,"close":3.1},"depth":{"buy":[{"quantity":54150,"price":3.0,"orders":10},{"quantity":42750,"price":2.95,"orders":10},{"quantity":45600,"price":2.9,"orders":11},{"quantity":45600,"price":2.85,"orders":11},{"quantity":45600,"price":2.8,"orders":13}],"sell":[{"quantity":34200,"price":3.1,"orders":8},{"quantity":45600,"price":3.15,"orders":10},{"quantity":62700,"price":3.2,"orders":14},{"quantity":37050,"price":3.25,"orders":10},{"quantity":57000,"price":3.3,"orders":10}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|94856","symbol":"BEL25APR300CE","last_price":3.1,"volume":7774800,"average_price":2.96,"oi":1.104375E7,"net_change":-0.45,"total_buy_quantity":1271100.0,"total_sell_quantity":1809750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1744192789000","oi_day_high":1.130025E7,"oi_day_low":1.08699E7},"NSE_FO:BANKBARODA25APR230PE":{"ohlc":{"open":4.95,"high":7.5,"low":4.75,"close":6.55},"depth":{"buy":[{"quantity":5850,"price":6.6,"orders":2},{"quantity":14625,"price":6.55,"orders":5},{"quantity":14625,"price":6.5,"orders":5},{"quantity":17550,"price":6.45,"orders":4},{"quantity":8775,"price":6.4,"orders":2}],"sell":[{"quantity":14625,"price":6.7,"orders":5},{"quantity":14625,"price":6.75,"orders":5},{"quantity":20475,"price":6.8,"orders":5},{"quantity":17550,"price":6.85,"orders":5},{"quantity":8775,"price":6.9,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|94165","symbol":"BANKBARODA25APR230PE","last_price":6.55,"volume":4715100,"average_price":6.15,"oi":2922075.0,"net_change":2.0,"total_buy_quantity":570375.0,"total_sell_quantity":424125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1744192777000","oi_day_high":3003975.0,"oi_day_low":2863575.0},"NSE_FO:GODREJCP25APR1140CE":{"ohlc":{"open":90.0,"high":99.0,"low":90.0,"close":99.0},"depth":{"buy":[{"quantity":500,"price":99.2,"orders":1},{"quantity":500,"price":99.15,"orders":1},{"quantity":1500,"price":99.1,"orders":1},{"quantity":500,"price":98.8,"orders":1},{"quantity":500,"price":98.7,"orders":1}],"sell":[{"quantity":500,"price":126.7,"orders":1},{"quantity":500,"price":126.75,"orders":1},{"quantity":1500,"price":126.8,"orders":1},{"quantity":20000,"price":128.3,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|109359","symbol":"GODREJCP25APR1140CE","last_price":99.0,"volume":2500,"average_price":94.52,"oi":29000.0,"net_change":24.9,"total_buy_quantity":24000.0,"total_sell_quantity":22500.0,"lower_circuit_limit":25.65,"upper_circuit_limit":183.7,"last_trade_time":"1744180756000","oi_day_high":29500.0,"oi_day_low":28500.0},"NSE_FO:ABB25APR5500CE":{"ohlc":{"open":40.05,"high":43.65,"low":30.25,"close":38.4},"depth":{"buy":[{"quantity":250,"price":38.5,"orders":2},{"quantity":125,"price":38.35,"orders":1},{"quantity":125,"price":36.05,"orders":1},{"quantity":125,"price":36.0,"orders":1},{"quantity":125,"price":35.05,"orders":1}],"sell":[{"quantity":125,"price":39.9,"orders":1},{"quantity":125,"price":39.95,"orders":1},{"quantity":125,"price":40.0,"orders":1},{"quantity":125,"price":40.95,"orders":1},{"quantity":250,"price":41.0,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|63521","symbol":"ABB25APR5500CE","last_price":38.4,"volume":110625,"average_price":37.27,"oi":172500.0,"net_change":-5.3,"total_buy_quantity":33125.0,"total_sell_quantity":25625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.75,"last_trade_time":"1744192794000","oi_day_high":173625.0,"oi_day_low":158125.0},"NSE_FO:NMDC25APR69CE":{"ohlc":{"open":0.45,"high":0.5,"low":0.3,"close":0.45},"depth":{"buy":[{"quantity":243000,"price":0.4,"orders":8},{"quantity":297000,"price":0.35,"orders":11},{"quantity":405000,"price":0.3,"orders":11},{"quantity":513000,"price":0.25,"orders":6},{"quantity":702000,"price":0.2,"orders":12}],"sell":[{"quantity":135000,"price":0.45,"orders":4},{"quantity":229500,"price":0.5,"orders":5},{"quantity":189000,"price":0.55,"orders":5},{"quantity":81000,"price":0.6,"orders":4},{"quantity":148500,"price":0.65,"orders":6}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|53790","symbol":"NMDC25APR69CE","last_price":0.45,"volume":1741500,"average_price":0.39,"oi":3442500.0,"net_change":-0.15,"total_buy_quantity":5130000.0,"total_sell_quantity":1782000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1744192717000","oi_day_high":3577500.0,"oi_day_low":3442500.0},"NSE_FO:BAJAJ-AUTO25APR8000PE":{"ohlc":{"open":565.55,"high":565.55,"low":435.25,"close":470.35},"depth":{"buy":[{"quantity":75,"price":474.9,"orders":1},{"quantity":75,"price":474.85,"orders":1},{"quantity":75,"price":473.25,"orders":1},{"quantity":75,"price":472.75,"orders":1},{"quantity":150,"price":472.05,"orders":1}],"sell":[{"quantity":75,"price":479.95,"orders":1},{"quantity":225,"price":484.15,"orders":1},{"quantity":75,"price":484.4,"orders":1},{"quantity":225,"price":489.9,"orders":1},{"quantity":75,"price":489.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|92348","symbol":"BAJAJ-AUTO25APR8000PE","last_price":470.35,"volume":3000,"average_price":479.84,"oi":57825.0,"net_change":-48.1,"total_buy_quantity":5475.0,"total_sell_quantity":7425.0,"lower_circuit_limit":201.95,"upper_circuit_limit":834.95,"last_trade_time":"1744192702000","oi_day_high":58050.0,"oi_day_low":57450.0},"NSE_FO:CHOLAFIN25APR1540CE":{"ohlc":{"open":20.95,"high":23.0,"low":7.35,"close":10.65},"depth":{"buy":[{"quantity":1250,"price":10.5,"orders":2},{"quantity":1250,"price":10.45,"orders":2},{"quantity":1250,"price":10.4,"orders":2},{"quantity":1875,"price":10.35,"orders":2},{"quantity":625,"price":10.3,"orders":1}],"sell":[{"quantity":1250,"price":10.75,"orders":1},{"quantity":625,"price":10.8,"orders":1},{"quantity":625,"price":10.85,"orders":1},{"quantity":625,"price":10.9,"orders":1},{"quantity":1875,"price":10.95,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|74429","symbol":"CHOLAFIN25APR1540CE","last_price":10.65,"volume":586875,"average_price":12.88,"oi":220625.0,"net_change":-9.35,"total_buy_quantity":200000.0,"total_sell_quantity":200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.35,"last_trade_time":"1744192757000","oi_day_high":236875.0,"oi_day_low":177500.0},"NSE_FO:TATACOMM25APR1600PE":{"ohlc":{"open":90.0,"high":90.85,"low":72.0,"close":78.95},"depth":{"buy":[{"quantity":250,"price":72.85,"orders":1},{"quantity":250,"price":72.8,"orders":1},{"quantity":1000,"price":72.7,"orders":1},{"quantity":1250,"price":71.7,"orders":1},{"quantity":2500,"price":70.8,"orders":1}],"sell":[{"quantity":500,"price":83.8,"orders":2},{"quantity":750,"price":84.05,"orders":1},{"quantity":3750,"price":88.15,"orders":1},{"quantity":1000,"price":91.85,"orders":1},{"quantity":15000,"price":93.35,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|153932","symbol":"TATACOMM25APR1600PE","last_price":78.95,"volume":12500,"average_price":78.93,"oi":76750.0,"net_change":10.4,"total_buy_quantity":13250.0,"total_sell_quantity":30250.0,"lower_circuit_limit":17.05,"upper_circuit_limit":120.05,"last_trade_time":"1744192470000","oi_day_high":79000.0,"oi_day_low":76500.0},"NSE_FO:GRASIM25APR2620PE":{"ohlc":{"open":75.0,"high":109.3,"low":74.95,"close":92.0},"depth":{"buy":[{"quantity":500,"price":83.8,"orders":2},{"quantity":250,"price":83.75,"orders":1},{"quantity":250,"price":83.55,"orders":1},{"quantity":750,"price":81.05,"orders":1},{"quantity":2250,"price":57.7,"orders":1}],"sell":[{"quantity":250,"price":86.9,"orders":1},{"quantity":250,"price":86.95,"orders":1},{"quantity":750,"price":89.05,"orders":1},{"quantity":750,"price":121.0,"orders":1},{"quantity":1000,"price":124.9,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|84770","symbol":"GRASIM25APR2620PE","last_price":92.0,"volume":57000,"average_price":87.26,"oi":46750.0,"net_change":22.9,"total_buy_quantity":4000.0,"total_sell_quantity":5250.0,"lower_circuit_limit":6.85,"upper_circuit_limit":131.35,"last_trade_time":"1744192184000","oi_day_high":56750.0,"oi_day_low":46750.0},"NSE_FO:HAVELLS25APR1520CE":{"ohlc":{"open":18.8,"high":24.2,"low":17.5,"close":21.15},"depth":{"buy":[{"quantity":500,"price":20.05,"orders":1},{"quantity":500,"price":20.0,"orders":1},{"quantity":500,"price":19.95,"orders":1},{"quantity":500,"price":19.9,"orders":1},{"quantity":500,"price":19.85,"orders":1}],"sell":[{"quantity":500,"price":20.55,"orders":1},{"quantity":500,"price":20.6,"orders":1},{"quantity":2000,"price":21.05,"orders":1},{"quantity":500,"price":21.15,"orders":1},{"quantity":1500,"price":21.2,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|111062","symbol":"HAVELLS25APR1520CE","last_price":21.15,"volume":262000,"average_price":20.36,"oi":147000.0,"net_change":1.15,"total_buy_quantity":153500.0,"total_sell_quantity":175000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.6,"last_trade_time":"1744192717000","oi_day_high":169000.0,"oi_day_low":140000.0},"NSE_FO:TRENT25APR5400PE":{"ohlc":{"open":701.85,"high":800.0,"low":701.85,"close":786.0},"depth":{"buy":[{"quantity":100,"price":784.35,"orders":1},{"quantity":100,"price":784.3,"orders":1},{"quantity":100,"price":781.65,"orders":1},{"quantity":100,"price":778.1,"orders":1},{"quantity":100,"price":778.05,"orders":1}],"sell":[{"quantity":100,"price":788.75,"orders":1},{"quantity":100,"price":788.8,"orders":1},{"quantity":100,"price":788.9,"orders":1},{"quantity":100,"price":792.1,"orders":1},{"quantity":100,"price":793.9,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|155616","symbol":"TRENT25APR5400PE","last_price":786.0,"volume":1900,"average_price":772.93,"oi":120600.0,"net_change":109.9,"total_buy_quantity":10300.0,"total_sell_quantity":9400.0,"lower_circuit_limit":325.95,"upper_circuit_limit":1194.5,"last_trade_time":"1744192720000","oi_day_high":120600.0,"oi_day_low":120100.0},"NSE_FO:ADANIENT25APR2360CE":{"ohlc":{"open":44.0,"high":46.75,"low":30.15,"close":34.35},"depth":{"buy":[{"quantity":300,"price":32.4,"orders":1},{"quantity":300,"price":32.35,"orders":1},{"quantity":300,"price":32.3,"orders":1},{"quantity":300,"price":32.25,"orders":1},{"quantity":300,"price":32.05,"orders":1}],"sell":[{"quantity":300,"price":33.8,"orders":1},{"quantity":300,"price":34.2,"orders":1},{"quantity":300,"price":34.75,"orders":1},{"quantity":300,"price":34.95,"orders":1},{"quantity":300,"price":35.0,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|85817","symbol":"ADANIENT25APR2360CE","last_price":34.35,"volume":269100,"average_price":35.98,"oi":210000.0,"net_change":-14.45,"total_buy_quantity":69900.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.15,"last_trade_time":"1744192711000","oi_day_high":240000.0,"oi_day_low":209100.0},"NSE_FO:JSWENERGY25APR550PE":{"ohlc":{"open":70.55,"high":70.55,"low":70.55,"close":70.55},"depth":{"buy":[{"quantity":750,"price":67.8,"orders":1},{"quantity":3000,"price":66.8,"orders":1},{"quantity":2250,"price":66.65,"orders":1},{"quantity":3750,"price":66.4,"orders":1},{"quantity":7500,"price":66.15,"orders":1}],"sell":[{"quantity":750,"price":70.05,"orders":1},{"quantity":750,"price":70.1,"orders":1},{"quantity":750,"price":70.3,"orders":1},{"quantity":3000,"price":72.75,"orders":1},{"quantity":3750,"price":73.65,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|98519","symbol":"JSWENERGY25APR550PE","last_price":70.55,"volume":750,"average_price":70.55,"oi":190500.0,"net_change":10.55,"total_buy_quantity":72000.0,"total_sell_quantity":70500.0,"lower_circuit_limit":28.75,"upper_circuit_limit":97.55,"last_trade_time":"1744185971000","oi_day_high":190500.0,"oi_day_low":190500.0},"NSE_FO:YESBANK25APR17CE":{"ohlc":{"open":0.85,"high":0.85,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":1066000,"price":0.7,"orders":11},{"quantity":884000,"price":0.65,"orders":11},{"quantity":1196000,"price":0.6,"orders":12},{"quantity":884000,"price":0.55,"orders":9},{"quantity":3276000,"price":0.5,"orders":11}],"sell":[{"quantity":234000,"price":0.75,"orders":9},{"quantity":728000,"price":0.8,"orders":20},{"quantity":1092000,"price":0.85,"orders":19},{"quantity":520000,"price":0.9,"orders":13},{"quantity":286000,"price":0.95,"orders":6}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|140453","symbol":"YESBANK25APR17CE","last_price":0.75,"volume":31642000,"average_price":0.69,"oi":3.029E7,"net_change":-0.1,"total_buy_quantity":2.5246E7,"total_sell_quantity":4758000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1744192770000","oi_day_high":3.029E7,"oi_day_low":2.4466E7},"NSE_FO:BHARTIARTL25APR1720PE":{"ohlc":{"open":30.95,"high":36.8,"low":29.25,"close":33.4},"depth":{"buy":[{"quantity":475,"price":33.55,"orders":1},{"quantity":475,"price":33.5,"orders":1},{"quantity":1425,"price":33.4,"orders":2},{"quantity":1425,"price":33.3,"orders":3},{"quantity":950,"price":33.25,"orders":1}],"sell":[{"quantity":475,"price":33.8,"orders":1},{"quantity":475,"price":33.85,"orders":1},{"quantity":475,"price":33.9,"orders":1},{"quantity":950,"price":33.95,"orders":2},{"quantity":950,"price":34.0,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|95656","symbol":"BHARTIARTL25APR1720PE","last_price":33.4,"volume":1374175,"average_price":33.36,"oi":697775.0,"net_change":3.8,"total_buy_quantity":202825.0,"total_sell_quantity":83600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.95,"last_trade_time":"1744192790000","oi_day_high":741950.0,"oi_day_low":663100.0},"NSE_FO:MGL25APR1360PE":{"ohlc":{"open":79.25,"high":117.35,"low":77.05,"close":117.35},"depth":{"buy":[{"quantity":400,"price":120.85,"orders":1},{"quantity":400,"price":120.8,"orders":1},{"quantity":1600,"price":119.65,"orders":1},{"quantity":1200,"price":119.6,"orders":1},{"quantity":4000,"price":119.55,"orders":1}],"sell":[{"quantity":400,"price":124.8,"orders":1},{"quantity":400,"price":127.2,"orders":1},{"quantity":400,"price":127.35,"orders":1},{"quantity":1200,"price":127.45,"orders":1},{"quantity":400,"price":127.7,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|132482","symbol":"MGL25APR1360PE","last_price":117.35,"volume":23200,"average_price":93.79,"oi":69200.0,"net_change":42.85,"total_buy_quantity":39600.0,"total_sell_quantity":39200.0,"lower_circuit_limit":15.5,"upper_circuit_limit":226.45,"last_trade_time":"1744190088000","oi_day_high":76800.0,"oi_day_low":69200.0},"NSE_FO:TATAPOWER25APR385CE":{"ohlc":{"open":3.3,"high":3.9,"low":2.6,"close":3.05},"depth":{"buy":[{"quantity":5400,"price":3.05,"orders":4},{"quantity":18900,"price":3.0,"orders":10},{"quantity":13500,"price":2.95,"orders":6},{"quantity":14850,"price":2.9,"orders":6},{"quantity":6750,"price":2.85,"orders":5}],"sell":[{"quantity":13500,"price":3.15,"orders":8},{"quantity":10800,"price":3.2,"orders":6},{"quantity":8100,"price":3.25,"orders":5},{"quantity":12150,"price":3.3,"orders":3},{"quantity":4050,"price":3.35,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|128490","symbol":"TATAPOWER25APR385CE","last_price":3.05,"volume":1089450,"average_price":3.13,"oi":1491750.0,"net_change":-0.75,"total_buy_quantity":661500.0,"total_sell_quantity":398250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1744192774000","oi_day_high":1494450.0,"oi_day_low":1394550.0},"NSE_FO:PHOENIXLTD25APR1650CE":{"ohlc":{"open":23.15,"high":28.2,"low":15.95,"close":16.05},"depth":{"buy":[{"quantity":350,"price":14.5,"orders":1},{"quantity":700,"price":14.45,"orders":1},{"quantity":350,"price":13.9,"orders":1},{"quantity":350,"price":13.3,"orders":1},{"quantity":700,"price":13.25,"orders":1}],"sell":[{"quantity":700,"price":15.8,"orders":2},{"quantity":350,"price":16.2,"orders":1},{"quantity":700,"price":16.25,"orders":2},{"quantity":350,"price":16.3,"orders":1},{"quantity":700,"price":16.35,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|115067","symbol":"PHOENIXLTD25APR1650CE","last_price":16.05,"volume":40250,"average_price":19.91,"oi":32200.0,"net_change":-15.45,"total_buy_quantity":64400.0,"total_sell_quantity":71750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.0,"last_trade_time":"1744192769000","oi_day_high":33950.0,"oi_day_low":29400.0},"NSE_FO:SBIN25APR770PE":{"ohlc":{"open":18.3,"high":35.35,"low":18.3,"close":34.15},"depth":{"buy":[{"quantity":750,"price":34.0,"orders":1},{"quantity":750,"price":33.95,"orders":1},{"quantity":750,"price":33.9,"orders":1},{"quantity":750,"price":33.7,"orders":1},{"quantity":750,"price":33.65,"orders":1}],"sell":[{"quantity":1500,"price":34.15,"orders":2},{"quantity":750,"price":34.2,"orders":1},{"quantity":1500,"price":34.25,"orders":2},{"quantity":2250,"price":34.55,"orders":2},{"quantity":2250,"price":34.6,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|121730","symbol":"SBIN25APR770PE","last_price":34.15,"volume":3149250,"average_price":24.56,"oi":1602750.0,"net_change":16.45,"total_buy_quantity":122250.0,"total_sell_quantity":60750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.05,"last_trade_time":"1744192789000","oi_day_high":1646250.0,"oi_day_low":1597500.0},"NSE_FO:ETERNAL25APR205PE":{"ohlc":{"open":4.8,"high":6.3,"low":4.2,"close":4.85},"depth":{"buy":[{"quantity":6000,"price":4.8,"orders":3},{"quantity":8000,"price":4.75,"orders":4},{"quantity":8000,"price":4.7,"orders":4},{"quantity":6000,"price":4.65,"orders":3},{"quantity":2000,"price":4.6,"orders":1}],"sell":[{"quantity":16000,"price":4.9,"orders":8},{"quantity":10000,"price":4.95,"orders":5},{"quantity":26000,"price":5.0,"orders":8},{"quantity":10000,"price":5.05,"orders":5},{"quantity":10000,"price":5.1,"orders":5}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|140594","symbol":"ETERNAL25APR205PE","last_price":4.85,"volume":2682000,"average_price":5.29,"oi":3060000.0,"net_change":0.15,"total_buy_quantity":352000.0,"total_sell_quantity":580000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1744192759000","oi_day_high":3328000.0,"oi_day_low":3060000.0},"NSE_FO:APLAPOLLO25APR1540CE":{"ohlc":{"open":25.0,"high":28.1,"low":15.25,"close":23.9},"depth":{"buy":[{"quantity":700,"price":22.95,"orders":2},{"quantity":350,"price":22.8,"orders":1},{"quantity":700,"price":21.95,"orders":1},{"quantity":1050,"price":21.9,"orders":1},{"quantity":17500,"price":17.55,"orders":1}],"sell":[{"quantity":350,"price":23.95,"orders":1},{"quantity":350,"price":24.0,"orders":1},{"quantity":1400,"price":24.1,"orders":1},{"quantity":700,"price":24.3,"orders":1},{"quantity":700,"price":24.7,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|66175","symbol":"APLAPOLLO25APR1540CE","last_price":23.9,"volume":41300,"average_price":19.65,"oi":49350.0,"net_change":-4.85,"total_buy_quantity":106750.0,"total_sell_quantity":84350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.85,"last_trade_time":"1744192712000","oi_day_high":51450.0,"oi_day_low":46900.0},"NSE_FO:AUBANK25APR550CE":{"ohlc":{"open":16.55,"high":21.85,"low":14.05,"close":20.35},"depth":{"buy":[{"quantity":2000,"price":20.05,"orders":2},{"quantity":2000,"price":20.0,"orders":2},{"quantity":1000,"price":19.95,"orders":1},{"quantity":1000,"price":19.9,"orders":1},{"quantity":1000,"price":19.85,"orders":1}],"sell":[{"quantity":3000,"price":20.25,"orders":2},{"quantity":1000,"price":20.35,"orders":1},{"quantity":5000,"price":20.4,"orders":1},{"quantity":1000,"price":20.45,"orders":1},{"quantity":1000,"price":20.5,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|91216","symbol":"AUBANK25APR550CE","last_price":20.35,"volume":1689000,"average_price":17.66,"oi":870000.0,"net_change":4.5,"total_buy_quantity":229000.0,"total_sell_quantity":224000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1744192750000","oi_day_high":980000.0,"oi_day_low":868000.0},"NSE_FO:RAMCOCEM25APR880PE":{"ohlc":{"open":9.0,"high":9.0,"low":5.6,"close":7.15},"depth":{"buy":[{"quantity":850,"price":7.05,"orders":1},{"quantity":850,"price":7.0,"orders":1},{"quantity":850,"price":6.8,"orders":1},{"quantity":2550,"price":6.3,"orders":1},{"quantity":850,"price":6.25,"orders":1}],"sell":[{"quantity":850,"price":7.45,"orders":1},{"quantity":850,"price":7.5,"orders":1},{"quantity":2550,"price":7.65,"orders":1},{"quantity":2550,"price":7.75,"orders":1},{"quantity":850,"price":7.8,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|140732","symbol":"RAMCOCEM25APR880PE","last_price":7.15,"volume":37400,"average_price":7.22,"oi":96900.0,"net_change":-0.45,"total_buy_quantity":243950.0,"total_sell_quantity":121550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1744192688000","oi_day_high":104550.0,"oi_day_low":94350.0},"NSE_FO:NESTLEIND25APR2240PE":{"ohlc":{"open":33.05,"high":33.15,"low":17.25,"close":18.0},"depth":{"buy":[{"quantity":400,"price":17.7,"orders":1},{"quantity":200,"price":17.65,"orders":1},{"quantity":200,"price":17.55,"orders":1},{"quantity":600,"price":16.7,"orders":1},{"quantity":400,"price":15.0,"orders":1}],"sell":[{"quantity":200,"price":18.1,"orders":1},{"quantity":200,"price":18.15,"orders":1},{"quantity":200,"price":18.25,"orders":1},{"quantity":400,"price":18.3,"orders":1},{"quantity":400,"price":18.5,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|134861","symbol":"NESTLEIND25APR2240PE","last_price":18.0,"volume":166400,"average_price":22.68,"oi":80200.0,"net_change":-17.3,"total_buy_quantity":43600.0,"total_sell_quantity":36400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.1,"last_trade_time":"1744192761000","oi_day_high":96800.0,"oi_day_low":78200.0},"NSE_FO:GAIL25APR182.5PE":{"ohlc":{"open":13.65,"high":16.0,"low":13.15,"close":15.45},"depth":{"buy":[{"quantity":7050,"price":14.45,"orders":1},{"quantity":9400,"price":14.4,"orders":1},{"quantity":2350,"price":14.35,"orders":1},{"quantity":122200,"price":7.65,"orders":1},{"quantity":21150,"price":7.5,"orders":1}],"sell":[{"quantity":4700,"price":15.45,"orders":2},{"quantity":2350,"price":15.5,"orders":1},{"quantity":4700,"price":15.55,"orders":1},{"quantity":4700,"price":15.8,"orders":1},{"quantity":4700,"price":15.85,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|82758","symbol":"GAIL25APR182.5PE","last_price":15.45,"volume":86950,"average_price":15.16,"oi":531100.0,"net_change":3.15,"total_buy_quantity":209150.0,"total_sell_quantity":232650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1744192370000","oi_day_high":566350.0,"oi_day_low":531100.0},"NSE_FO:TECHM25APR1420CE":{"ohlc":{"open":6.85,"high":7.95,"low":5.0,"close":5.0},"depth":{"buy":[{"quantity":600,"price":5.05,"orders":1},{"quantity":600,"price":5.0,"orders":1},{"quantity":1200,"price":4.95,"orders":2},{"quantity":2400,"price":4.9,"orders":4},{"quantity":1200,"price":4.85,"orders":2}],"sell":[{"quantity":3000,"price":5.15,"orders":5},{"quantity":2400,"price":5.2,"orders":4},{"quantity":1800,"price":5.25,"orders":3},{"quantity":1800,"price":5.3,"orders":3},{"quantity":1200,"price":5.35,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|132074","symbol":"TECHM25APR1420CE","last_price":5.0,"volume":408600,"average_price":6.15,"oi":361200.0,"net_change":-6.3,"total_buy_quantity":327000.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1744192703000","oi_day_high":364200.0,"oi_day_low":263400.0},"NSE_FO:COLPAL25APR2400PE":{"ohlc":{"open":38.05,"high":43.65,"low":22.5,"close":23.95},"depth":{"buy":[{"quantity":175,"price":23.6,"orders":1},{"quantity":525,"price":23.4,"orders":2},{"quantity":700,"price":23.35,"orders":1},{"quantity":1050,"price":23.05,"orders":2},{"quantity":175,"price":23.0,"orders":1}],"sell":[{"quantity":175,"price":23.95,"orders":1},{"quantity":175,"price":24.0,"orders":1},{"quantity":350,"price":24.8,"orders":1},{"quantity":175,"price":24.85,"orders":1},{"quantity":350,"price":25.1,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|100774","symbol":"COLPAL25APR2400PE","last_price":23.95,"volume":146300,"average_price":29.46,"oi":76300.0,"net_change":-20.65,"total_buy_quantity":46725.0,"total_sell_quantity":37450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.6,"last_trade_time":"1744192765000","oi_day_high":86975.0,"oi_day_low":76300.0},"NSE_FO:ASHOKLEY25APR207.5CE":{"ohlc":{"open":4.1,"high":5.9,"low":3.45,"close":5.35},"depth":{"buy":[{"quantity":10000,"price":5.25,"orders":4},{"quantity":10000,"price":5.2,"orders":4},{"quantity":22500,"price":5.15,"orders":5},{"quantity":12500,"price":5.1,"orders":3},{"quantity":5000,"price":5.05,"orders":2}],"sell":[{"quantity":2500,"price":5.35,"orders":1},{"quantity":12500,"price":5.4,"orders":5},{"quantity":15000,"price":5.45,"orders":4},{"quantity":12500,"price":5.5,"orders":4},{"quantity":7500,"price":5.55,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|67144","symbol":"ASHOKLEY25APR207.5CE","last_price":5.35,"volume":847500,"average_price":4.93,"oi":630000.0,"net_change":1.1,"total_buy_quantity":725000.0,"total_sell_quantity":525000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1744192709000","oi_day_high":800000.0,"oi_day_low":630000.0},"NSE_FO:ITC25APR410PE":{"ohlc":{"open":5.25,"high":5.8,"low":3.4,"close":4.1},"depth":{"buy":[{"quantity":3200,"price":4.1,"orders":2},{"quantity":17600,"price":4.05,"orders":10},{"quantity":16000,"price":4.0,"orders":10},{"quantity":14400,"price":3.95,"orders":6},{"quantity":17600,"price":3.9,"orders":3}],"sell":[{"quantity":4800,"price":4.15,"orders":3},{"quantity":20800,"price":4.2,"orders":8},{"quantity":27200,"price":4.25,"orders":12},{"quantity":25600,"price":4.3,"orders":10},{"quantity":28800,"price":4.35,"orders":13}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|123805","symbol":"ITC25APR410PE","last_price":4.1,"volume":8315200,"average_price":4.19,"oi":2608000.0,"net_change":-0.95,"total_buy_quantity":563200.0,"total_sell_quantity":702400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1744192776000","oi_day_high":2699200.0,"oi_day_low":2121600.0},"NSE_FO:POONAWALLA25APR340PE":{"ohlc":{"open":10.0,"high":12.25,"low":8.05,"close":9.05},"depth":{"buy":[{"quantity":1450,"price":8.8,"orders":1},{"quantity":1450,"price":8.7,"orders":1},{"quantity":2900,"price":8.65,"orders":1},{"quantity":1450,"price":8.5,"orders":1},{"quantity":2900,"price":8.45,"orders":1}],"sell":[{"quantity":1450,"price":9.1,"orders":1},{"quantity":1450,"price":9.3,"orders":1},{"quantity":1450,"price":9.55,"orders":1},{"quantity":1450,"price":9.6,"orders":1},{"quantity":1450,"price":9.65,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|140048","symbol":"POONAWALLA25APR340PE","last_price":9.05,"volume":101500,"average_price":10.24,"oi":290000.0,"net_change":0.3,"total_buy_quantity":282750.0,"total_sell_quantity":342200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1744192682000","oi_day_high":290000.0,"oi_day_low":276950.0},"NSE_FO:TORNTPOWER25APR1500CE":{"ohlc":{"open":36.2,"high":70.0,"low":36.2,"close":69.45},"depth":{"buy":[{"quantity":375,"price":69.4,"orders":1},{"quantity":750,"price":68.05,"orders":1},{"quantity":750,"price":66.15,"orders":1},{"quantity":375,"price":66.1,"orders":1},{"quantity":375,"price":65.0,"orders":1}],"sell":[{"quantity":375,"price":69.45,"orders":1},{"quantity":750,"price":71.95,"orders":1},{"quantity":375,"price":72.0,"orders":1},{"quantity":750,"price":73.1,"orders":1},{"quantity":375,"price":73.15,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|134963","symbol":"TORNTPOWER25APR1500CE","last_price":69.45,"volume":57375,"average_price":60.81,"oi":48000.0,"net_change":10.45,"total_buy_quantity":62625.0,"total_sell_quantity":13875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.25,"last_trade_time":"1744192731000","oi_day_high":53625.0,"oi_day_low":43875.0},"NSE_FO:MAXHEALTH25APR1120PE":{"ohlc":{"open":58.95,"high":62.8,"low":32.1,"close":36.8},"depth":{"buy":[{"quantity":525,"price":36.4,"orders":1},{"quantity":525,"price":36.35,"orders":1},{"quantity":525,"price":36.15,"orders":1},{"quantity":1575,"price":36.1,"orders":1},{"quantity":1050,"price":35.85,"orders":1}],"sell":[{"quantity":1575,"price":37.75,"orders":2},{"quantity":1575,"price":38.4,"orders":1},{"quantity":525,"price":38.45,"orders":1},{"quantity":1575,"price":41.35,"orders":1},{"quantity":525,"price":41.4,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|131822","symbol":"MAXHEALTH25APR1120PE","last_price":36.8,"volume":269850,"average_price":36.64,"oi":158025.0,"net_change":-28.1,"total_buy_quantity":78750.0,"total_sell_quantity":89250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.7,"last_trade_time":"1744192780000","oi_day_high":173250.0,"oi_day_low":141225.0},"NSE_FO:ATGL25APR620PE":{"ohlc":{"open":47.5,"high":47.5,"low":47.5,"close":47.5},"depth":{"buy":[{"quantity":775,"price":48.4,"orders":1},{"quantity":6200,"price":47.85,"orders":2},{"quantity":5425,"price":47.35,"orders":2},{"quantity":7750,"price":47.05,"orders":1},{"quantity":7750,"price":46.3,"orders":1}],"sell":[{"quantity":775,"price":50.45,"orders":1},{"quantity":775,"price":50.5,"orders":1},{"quantity":2325,"price":53.2,"orders":1},{"quantity":7750,"price":54.85,"orders":1},{"quantity":3875,"price":55.8,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|90742","symbol":"ATGL25APR620PE","last_price":47.5,"volume":0,"average_price":0.0,"oi":34100.0,"net_change":0.0,"total_buy_quantity":34875.0,"total_sell_quantity":69750.0,"lower_circuit_limit":11.55,"upper_circuit_limit":83.45,"last_trade_time":"1744105528000","oi_day_high":37975.0,"oi_day_low":34100.0},"NSE_FO:PIDILITIND25APR2860PE":{"ohlc":{"open":45.0,"high":45.55,"low":27.65,"close":34.7},"depth":{"buy":[{"quantity":250,"price":30.6,"orders":1},{"quantity":250,"price":30.25,"orders":1},{"quantity":250,"price":29.05,"orders":1},{"quantity":7500,"price":29.0,"orders":1},{"quantity":250,"price":21.75,"orders":1}],"sell":[{"quantity":250,"price":33.15,"orders":1},{"quantity":250,"price":33.2,"orders":1},{"quantity":250,"price":35.5,"orders":1},{"quantity":250,"price":36.4,"orders":1},{"quantity":250,"price":39.45,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|115543","symbol":"PIDILITIND25APR2860PE","last_price":34.7,"volume":12000,"average_price":37.27,"oi":23750.0,"net_change":-4.35,"total_buy_quantity":41500.0,"total_sell_quantity":21000.0,"lower_circuit_limit":5.85,"upper_circuit_limit":72.25,"last_trade_time":"1744192569000","oi_day_high":24750.0,"oi_day_low":22000.0},"NSE_FO:TATACONSUM25APR970CE":{"ohlc":{"open":122.95,"high":122.95,"low":122.95,"close":122.95},"depth":{"buy":[{"quantity":456,"price":115.95,"orders":1},{"quantity":456,"price":115.9,"orders":1},{"quantity":1824,"price":115.8,"orders":1},{"quantity":456,"price":115.7,"orders":1},{"quantity":456,"price":115.65,"orders":1}],"sell":[{"quantity":912,"price":122.5,"orders":2},{"quantity":456,"price":122.55,"orders":1},{"quantity":456,"price":123.25,"orders":1},{"quantity":456,"price":123.3,"orders":1},{"quantity":456,"price":126.45,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|127173","symbol":"TATACONSUM25APR970CE","last_price":122.95,"volume":456,"average_price":122.95,"oi":56088.0,"net_change":30.7,"total_buy_quantity":42864.0,"total_sell_quantity":42408.0,"lower_circuit_limit":55.9,"upper_circuit_limit":152.5,"last_trade_time":"1744192485000","oi_day_high":56088.0,"oi_day_low":56088.0},"NSE_FO:SUNPHARMA25APR1740CE":{"ohlc":{"open":10.05,"high":16.45,"low":8.5,"close":12.1},"depth":{"buy":[{"quantity":350,"price":12.05,"orders":1},{"quantity":1400,"price":12.0,"orders":3},{"quantity":1050,"price":11.95,"orders":2},{"quantity":1050,"price":11.9,"orders":2},{"quantity":1750,"price":11.85,"orders":4}],"sell":[{"quantity":350,"price":12.25,"orders":1},{"quantity":350,"price":12.3,"orders":1},{"quantity":350,"price":12.35,"orders":1},{"quantity":1050,"price":12.4,"orders":3},{"quantity":700,"price":12.45,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|125392","symbol":"SUNPHARMA25APR1740CE","last_price":12.1,"volume":825300,"average_price":12.2,"oi":1012550.0,"net_change":-5.1,"total_buy_quantity":326200.0,"total_sell_quantity":47600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1744192787000","oi_day_high":1106700.0,"oi_day_low":1009750.0},"NSE_FO:VBL25APR540PE":{"ohlc":{"open":15.6,"high":20.9,"low":15.2,"close":18.5},"depth":{"buy":[{"quantity":875,"price":18.25,"orders":1},{"quantity":875,"price":18.1,"orders":1},{"quantity":1750,"price":18.05,"orders":1},{"quantity":2625,"price":17.95,"orders":1},{"quantity":1750,"price":17.9,"orders":1}],"sell":[{"quantity":875,"price":18.45,"orders":1},{"quantity":875,"price":18.65,"orders":1},{"quantity":875,"price":18.7,"orders":1},{"quantity":875,"price":18.9,"orders":1},{"quantity":2625,"price":19.15,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|156474","symbol":"VBL25APR540PE","last_price":18.5,"volume":413000,"average_price":18.51,"oi":275625.0,"net_change":-0.4,"total_buy_quantity":214375.0,"total_sell_quantity":89250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1744192758000","oi_day_high":277375.0,"oi_day_low":215250.0},"NSE_FO:CROMPTON25APR355PE":{"ohlc":{"open":27.5,"high":29.7,"low":26.85,"close":28.75},"depth":{"buy":[{"quantity":1800,"price":28.0,"orders":1},{"quantity":1800,"price":27.85,"orders":1},{"quantity":12600,"price":27.4,"orders":2},{"quantity":9000,"price":26.9,"orders":1},{"quantity":18000,"price":26.8,"orders":1}],"sell":[{"quantity":1800,"price":29.05,"orders":1},{"quantity":1800,"price":29.1,"orders":1},{"quantity":5400,"price":29.75,"orders":1},{"quantity":5400,"price":29.85,"orders":1},{"quantity":7200,"price":31.1,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|76817","symbol":"CROMPTON25APR355PE","last_price":28.75,"volume":39600,"average_price":27.77,"oi":93600.0,"net_change":6.55,"total_buy_quantity":153000.0,"total_sell_quantity":153000.0,"lower_circuit_limit":4.3,"upper_circuit_limit":44.3,"last_trade_time":"1744188902000","oi_day_high":111600.0,"oi_day_low":93600.0},"NSE_FO:BPCL25APR275CE":{"ohlc":{"open":18.45,"high":19.85,"low":13.4,"close":17.75},"depth":{"buy":[{"quantity":1800,"price":17.7,"orders":1},{"quantity":5400,"price":17.65,"orders":3},{"quantity":3600,"price":17.6,"orders":2},{"quantity":1800,"price":17.55,"orders":1},{"quantity":1800,"price":17.5,"orders":1}],"sell":[{"quantity":1800,"price":17.75,"orders":1},{"quantity":30600,"price":17.8,"orders":3},{"quantity":5400,"price":17.85,"orders":3},{"quantity":16200,"price":17.9,"orders":3},{"quantity":3600,"price":17.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|71846","symbol":"BPCL25APR275CE","last_price":17.75,"volume":766800,"average_price":16.6,"oi":954000.0,"net_change":0.75,"total_buy_quantity":324000.0,"total_sell_quantity":300600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1744192716000","oi_day_high":1009800.0,"oi_day_low":946800.0},"NSE_FO:VEDL25APR470CE":{"ohlc":{"open":0.8,"high":0.9,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":17250,"price":0.7,"orders":6},{"quantity":40250,"price":0.65,"orders":9},{"quantity":51750,"price":0.6,"orders":10},{"quantity":58650,"price":0.55,"orders":6},{"quantity":51750,"price":0.5,"orders":7}],"sell":[{"quantity":5750,"price":0.75,"orders":4},{"quantity":20700,"price":0.8,"orders":6},{"quantity":20700,"price":0.85,"orders":4},{"quantity":6900,"price":0.9,"orders":3},{"quantity":17250,"price":0.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|139727","symbol":"VEDL25APR470CE","last_price":0.75,"volume":909650,"average_price":0.7,"oi":4466600.0,"net_change":-0.1,"total_buy_quantity":1253500.0,"total_sell_quantity":297850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1744192590000","oi_day_high":4510300.0,"oi_day_low":4268800.0},"NSE_FO:KEI25APR2900CE":{"ohlc":{"open":25.0,"high":28.6,"low":19.6,"close":21.5},"depth":{"buy":[{"quantity":150,"price":21.8,"orders":1},{"quantity":300,"price":21.65,"orders":1},{"quantity":150,"price":21.6,"orders":1},{"quantity":300,"price":21.55,"orders":1},{"quantity":150,"price":21.5,"orders":1}],"sell":[{"quantity":300,"price":22.45,"orders":2},{"quantity":300,"price":22.85,"orders":2},{"quantity":150,"price":22.9,"orders":1},{"quantity":300,"price":22.95,"orders":1},{"quantity":150,"price":23.0,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|99609","symbol":"KEI25APR2900CE","last_price":21.5,"volume":155850,"average_price":23.6,"oi":235650.0,"net_change":-0.55,"total_buy_quantity":67200.0,"total_sell_quantity":38400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.7,"last_trade_time":"1744192764000","oi_day_high":239550.0,"oi_day_low":227400.0},"NSE_FO:IREDA25APR162.5CE":{"ohlc":{"open":3.35,"high":3.6,"low":2.3,"close":2.7},"depth":{"buy":[{"quantity":8700,"price":2.8,"orders":3},{"quantity":8700,"price":2.75,"orders":2},{"quantity":2900,"price":2.7,"orders":1},{"quantity":2900,"price":2.65,"orders":1},{"quantity":2900,"price":2.6,"orders":1}],"sell":[{"quantity":2900,"price":2.95,"orders":1},{"quantity":2900,"price":3.0,"orders":1},{"quantity":8700,"price":3.05,"orders":2},{"quantity":2900,"price":3.1,"orders":1},{"quantity":2900,"price":3.15,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|96307","symbol":"IREDA25APR162.5CE","last_price":2.7,"volume":237800,"average_price":2.81,"oi":324800.0,"net_change":-0.65,"total_buy_quantity":675700.0,"total_sell_quantity":374100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1744189446000","oi_day_high":397300.0,"oi_day_low":307400.0},"NSE_FO:M&M25APR2750PE":{"ohlc":{"open":229.15,"high":240.6,"low":196.85,"close":231.1},"depth":{"buy":[{"quantity":350,"price":226.05,"orders":1},{"quantity":350,"price":224.05,"orders":1},{"quantity":350,"price":222.05,"orders":1},{"quantity":350,"price":220.05,"orders":1},{"quantity":350,"price":218.05,"orders":1}],"sell":[{"quantity":525,"price":250.75,"orders":1},{"quantity":175,"price":250.8,"orders":1},{"quantity":175,"price":250.9,"orders":1},{"quantity":350,"price":251.1,"orders":2},{"quantity":175,"price":251.3,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|103193","symbol":"M&M25APR2750PE","last_price":231.1,"volume":7875,"average_price":217.19,"oi":194600.0,"net_change":1.35,"total_buy_quantity":14525.0,"total_sell_quantity":13825.0,"lower_circuit_limit":104.9,"upper_circuit_limit":354.6,"last_trade_time":"1744192305000","oi_day_high":195650.0,"oi_day_low":194600.0},"NSE_FO:OBEROIRLTY25APR1640PE":{"ohlc":{"open":157.85,"high":165.4,"low":142.25,"close":142.25},"depth":{"buy":[{"quantity":350,"price":150.35,"orders":1},{"quantity":350,"price":150.3,"orders":1},{"quantity":1400,"price":147.35,"orders":1},{"quantity":1750,"price":147.15,"orders":1},{"quantity":1050,"price":145.35,"orders":1}],"sell":[{"quantity":350,"price":152.9,"orders":1},{"quantity":700,"price":152.95,"orders":1},{"quantity":350,"price":155.6,"orders":1},{"quantity":350,"price":155.65,"orders":1},{"quantity":700,"price":155.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|135933","symbol":"OBEROIRLTY25APR1640PE","last_price":142.25,"volume":5600,"average_price":152.8,"oi":32200.0,"net_change":3.9,"total_buy_quantity":28350.0,"total_sell_quantity":29400.0,"lower_circuit_limit":47.2,"upper_circuit_limit":204.2,"last_trade_time":"1744182911000","oi_day_high":33950.0,"oi_day_low":32200.0},"NSE_FO:PAYTM25APR820CE":{"ohlc":{"open":30.05,"high":35.15,"low":21.5,"close":30.55},"depth":{"buy":[{"quantity":650,"price":29.45,"orders":1},{"quantity":650,"price":29.35,"orders":1},{"quantity":650,"price":28.45,"orders":1},{"quantity":650,"price":28.4,"orders":1},{"quantity":650,"price":27.95,"orders":1}],"sell":[{"quantity":650,"price":31.9,"orders":1},{"quantity":650,"price":31.95,"orders":1},{"quantity":1300,"price":32.0,"orders":2},{"quantity":650,"price":32.1,"orders":1},{"quantity":650,"price":32.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|113606","symbol":"PAYTM25APR820CE","last_price":30.55,"volume":1621100,"average_price":28.32,"oi":722800.0,"net_change":-2.5,"total_buy_quantity":183950.0,"total_sell_quantity":167050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.25,"last_trade_time":"1744192791000","oi_day_high":779350.0,"oi_day_low":714350.0},"NSE_FO:IDFCFIRSTB25APR57CE":{"ohlc":{"open":2.4,"high":3.65,"low":2.25,"close":3.4},"depth":{"buy":[{"quantity":30000,"price":3.35,"orders":4},{"quantity":22500,"price":3.3,"orders":3},{"quantity":97500,"price":3.25,"orders":6},{"quantity":60000,"price":3.2,"orders":4},{"quantity":15000,"price":3.15,"orders":2}],"sell":[{"quantity":60000,"price":3.45,"orders":7},{"quantity":22500,"price":3.5,"orders":3},{"quantity":67500,"price":3.55,"orders":5},{"quantity":75000,"price":3.6,"orders":7},{"quantity":52500,"price":3.65,"orders":6}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|91654","symbol":"IDFCFIRSTB25APR57CE","last_price":3.4,"volume":10230000,"average_price":2.99,"oi":8160000.0,"net_change":0.7,"total_buy_quantity":3885000.0,"total_sell_quantity":1665000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1744192783000","oi_day_high":8542500.0,"oi_day_low":7365000.0},"NSE_FO:CONCOR25APR700PE":{"ohlc":{"open":43.1,"high":47.65,"low":27.85,"close":30.2},"depth":{"buy":[{"quantity":2000,"price":29.85,"orders":2},{"quantity":1000,"price":29.8,"orders":1},{"quantity":2000,"price":29.35,"orders":1},{"quantity":2000,"price":29.3,"orders":1},{"quantity":2000,"price":29.25,"orders":1}],"sell":[{"quantity":1000,"price":30.25,"orders":1},{"quantity":1000,"price":30.7,"orders":1},{"quantity":3000,"price":31.35,"orders":1},{"quantity":2000,"price":35.3,"orders":1},{"quantity":5000,"price":35.35,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|101327","symbol":"CONCOR25APR700PE","last_price":30.2,"volume":105000,"average_price":32.72,"oi":526000.0,"net_change":-7.4,"total_buy_quantity":73000.0,"total_sell_quantity":109000.0,"lower_circuit_limit":9.05,"upper_circuit_limit":66.15,"last_trade_time":"1744192756000","oi_day_high":554000.0,"oi_day_low":525000.0},"NSE_FO:ICICIGI25APR1800PE":{"ohlc":{"open":55.8,"high":62.2,"low":50.35,"close":59.85},"depth":{"buy":[{"quantity":250,"price":58.7,"orders":1},{"quantity":750,"price":58.65,"orders":1},{"quantity":250,"price":58.6,"orders":1},{"quantity":500,"price":58.55,"orders":1},{"quantity":250,"price":57.75,"orders":1}],"sell":[{"quantity":250,"price":62.1,"orders":1},{"quantity":250,"price":62.35,"orders":1},{"quantity":250,"price":62.45,"orders":1},{"quantity":250,"price":62.55,"orders":1},{"quantity":250,"price":62.8,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|117309","symbol":"ICICIGI25APR1800PE","last_price":59.85,"volume":67250,"average_price":55.87,"oi":92250.0,"net_change":-1.3,"total_buy_quantity":41250.0,"total_sell_quantity":45250.0,"lower_circuit_limit":16.7,"upper_circuit_limit":105.6,"last_trade_time":"1744192740000","oi_day_high":97750.0,"oi_day_low":91000.0},"NSE_FO:INFY25APR1600PE":{"ohlc":{"open":208.0,"high":216.5,"low":195.15,"close":197.15},"depth":{"buy":[{"quantity":400,"price":198.5,"orders":1},{"quantity":800,"price":198.45,"orders":2},{"quantity":400,"price":198.35,"orders":1},{"quantity":400,"price":198.3,"orders":1},{"quantity":800,"price":198.25,"orders":2}],"sell":[{"quantity":400,"price":203.5,"orders":1},{"quantity":20400,"price":205.6,"orders":7},{"quantity":400,"price":206.0,"orders":1},{"quantity":1600,"price":209.7,"orders":1},{"quantity":4000,"price":214.8,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|121238","symbol":"INFY25APR1600PE","last_price":197.15,"volume":28000,"average_price":207.07,"oi":528000.0,"net_change":24.8,"total_buy_quantity":56000.0,"total_sell_quantity":49600.0,"lower_circuit_limit":107.05,"upper_circuit_limit":278.2,"last_trade_time":"1744192093000","oi_day_high":540400.0,"oi_day_low":527600.0},"NSE_FO:HINDCOPPER25APR225CE":{"ohlc":{"open":0.7,"high":0.9,"low":0.5,"close":0.75},"depth":{"buy":[{"quantity":5300,"price":0.65,"orders":1},{"quantity":2650,"price":0.45,"orders":1},{"quantity":2650,"price":0.4,"orders":1},{"quantity":7950,"price":0.3,"orders":3},{"quantity":7950,"price":0.25,"orders":2}],"sell":[{"quantity":5300,"price":1.15,"orders":1},{"quantity":5300,"price":1.2,"orders":1},{"quantity":5300,"price":1.25,"orders":2},{"quantity":2650,"price":1.3,"orders":1},{"quantity":5300,"price":1.7,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|88695","symbol":"HINDCOPPER25APR225CE","last_price":0.75,"volume":66250,"average_price":0.63,"oi":1173950.0,"net_change":0.0,"total_buy_quantity":198750.0,"total_sell_quantity":45050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1744192350000","oi_day_high":1226950.0,"oi_day_low":1173950.0},"NSE_FO:PERSISTENT25APR5600CE":{"ohlc":{"open":12.4,"high":13.0,"low":7.8,"close":8.0},"depth":{"buy":[{"quantity":100,"price":7.15,"orders":1},{"quantity":100,"price":7.1,"orders":1},{"quantity":100,"price":6.7,"orders":1},{"quantity":100,"price":6.65,"orders":1},{"quantity":200,"price":6.6,"orders":2}],"sell":[{"quantity":400,"price":12.6,"orders":2},{"quantity":4000,"price":12.65,"orders":1},{"quantity":100,"price":12.85,"orders":1},{"quantity":200,"price":12.9,"orders":1},{"quantity":100,"price":13.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|137549","symbol":"PERSISTENT25APR5600CE","last_price":8.0,"volume":84100,"average_price":9.93,"oi":131400.0,"net_change":-7.8,"total_buy_quantity":43900.0,"total_sell_quantity":17600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1744192553000","oi_day_high":132500.0,"oi_day_low":125400.0},"NSE_FO:MARUTI25APR11700PE":{"ohlc":{"open":335.45,"high":383.95,"low":304.6,"close":360.9},"depth":{"buy":[{"quantity":50,"price":357.0,"orders":1},{"quantity":50,"price":356.95,"orders":1},{"quantity":100,"price":356.05,"orders":1},{"quantity":50,"price":336.45,"orders":1},{"quantity":50,"price":336.4,"orders":1}],"sell":[{"quantity":50,"price":361.15,"orders":1},{"quantity":50,"price":362.6,"orders":1},{"quantity":100,"price":363.95,"orders":1},{"quantity":100,"price":365.1,"orders":1},{"quantity":50,"price":367.65,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|104249","symbol":"MARUTI25APR11700PE","last_price":360.9,"volume":21500,"average_price":342.44,"oi":31500.0,"net_change":-13.25,"total_buy_quantity":3350.0,"total_sell_quantity":6550.0,"lower_circuit_limit":83.35,"upper_circuit_limit":664.95,"last_trade_time":"1744192742000","oi_day_high":32050.0,"oi_day_low":29550.0},"NSE_FO:KOTAKBANK25APR2120PE":{"ohlc":{"open":80.55,"high":87.05,"low":75.35,"close":78.0},"depth":{"buy":[{"quantity":400,"price":77.85,"orders":1},{"quantity":400,"price":77.75,"orders":1},{"quantity":2000,"price":77.3,"orders":1},{"quantity":400,"price":77.05,"orders":1},{"quantity":400,"price":77.0,"orders":1}],"sell":[{"quantity":400,"price":78.9,"orders":1},{"quantity":400,"price":78.95,"orders":1},{"quantity":400,"price":79.05,"orders":1},{"quantity":400,"price":79.2,"orders":1},{"quantity":800,"price":79.25,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|127237","symbol":"KOTAKBANK25APR2120PE","last_price":78.0,"volume":11200,"average_price":80.91,"oi":210000.0,"net_change":-1.0,"total_buy_quantity":22400.0,"total_sell_quantity":38400.0,"lower_circuit_limit":16.9,"upper_circuit_limit":141.1,"last_trade_time":"1744192759000","oi_day_high":210000.0,"oi_day_low":205600.0},"NSE_FO:IRCTC25APR720CE":{"ohlc":{"open":16.9,"high":22.2,"low":15.05,"close":19.6},"depth":{"buy":[{"quantity":875,"price":19.65,"orders":1},{"quantity":1750,"price":19.6,"orders":2},{"quantity":875,"price":19.55,"orders":1},{"quantity":875,"price":19.5,"orders":1},{"quantity":875,"price":19.45,"orders":1}],"sell":[{"quantity":875,"price":19.8,"orders":1},{"quantity":875,"price":19.85,"orders":1},{"quantity":875,"price":19.95,"orders":1},{"quantity":5250,"price":20.0,"orders":4},{"quantity":875,"price":20.05,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|122876","symbol":"IRCTC25APR720CE","last_price":19.6,"volume":980000,"average_price":18.75,"oi":497000.0,"net_change":0.7,"total_buy_quantity":180250.0,"total_sell_quantity":137375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1744192766000","oi_day_high":521500.0,"oi_day_low":494375.0},"NSE_FO:PEL25APR1000PE":{"ohlc":{"open":65.35,"high":75.0,"low":64.2,"close":66.25},"depth":{"buy":[{"quantity":750,"price":65.45,"orders":1},{"quantity":750,"price":65.4,"orders":1},{"quantity":1500,"price":64.45,"orders":1},{"quantity":1500,"price":64.4,"orders":1},{"quantity":750,"price":64.2,"orders":1}],"sell":[{"quantity":1500,"price":67.45,"orders":2},{"quantity":750,"price":68.0,"orders":1},{"quantity":1500,"price":69.95,"orders":1},{"quantity":2250,"price":70.0,"orders":1},{"quantity":1500,"price":71.35,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|137373","symbol":"PEL25APR1000PE","last_price":66.25,"volume":45000,"average_price":66.24,"oi":110250.0,"net_change":11.4,"total_buy_quantity":87750.0,"total_sell_quantity":89250.0,"lower_circuit_limit":12.15,"upper_circuit_limit":97.55,"last_trade_time":"1744192747000","oi_day_high":110250.0,"oi_day_low":93750.0},"NSE_FO:TORNTPHARM25APR3250PE":{"ohlc":{"open":108.9,"high":169.15,"low":93.8,"close":169.15},"depth":{"buy":[{"quantity":250,"price":167.0,"orders":1},{"quantity":250,"price":166.0,"orders":1},{"quantity":250,"price":165.9,"orders":1},{"quantity":250,"price":164.15,"orders":1},{"quantity":1750,"price":158.6,"orders":2}],"sell":[{"quantity":250,"price":172.6,"orders":1},{"quantity":250,"price":173.3,"orders":1},{"quantity":250,"price":174.55,"orders":1},{"quantity":500,"price":175.95,"orders":1},{"quantity":500,"price":179.95,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|134253","symbol":"TORNTPHARM25APR3250PE","last_price":169.15,"volume":42750,"average_price":109.43,"oi":20250.0,"net_change":78.55,"total_buy_quantity":15500.0,"total_sell_quantity":17500.0,"lower_circuit_limit":23.4,"upper_circuit_limit":270.95,"last_trade_time":"1744192655000","oi_day_high":31500.0,"oi_day_low":20250.0},"NSE_FO:INDUSTOWER25APR340PE":{"ohlc":{"open":2.55,"high":3.7,"low":2.2,"close":2.65},"depth":{"buy":[{"quantity":10200,"price":2.6,"orders":5},{"quantity":13600,"price":2.55,"orders":6},{"quantity":15300,"price":2.5,"orders":5},{"quantity":10200,"price":2.45,"orders":5},{"quantity":6800,"price":2.4,"orders":4}],"sell":[{"quantity":8500,"price":2.7,"orders":3},{"quantity":11900,"price":2.75,"orders":6},{"quantity":11900,"price":2.8,"orders":6},{"quantity":15300,"price":2.85,"orders":5},{"quantity":10200,"price":2.9,"orders":5}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|120886","symbol":"INDUSTOWER25APR340PE","last_price":2.65,"volume":1101600,"average_price":2.86,"oi":1203600.0,"net_change":-0.1,"total_buy_quantity":406300.0,"total_sell_quantity":411400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1744192574000","oi_day_high":1344700.0,"oi_day_low":1173000.0},"NSE_FO:HUDCO25APR200PE":{"ohlc":{"open":6.6,"high":8.7,"low":4.3,"close":4.4},"depth":{"buy":[{"quantity":14550,"price":4.3,"orders":6},{"quantity":80025,"price":4.25,"orders":4},{"quantity":12125,"price":4.2,"orders":5},{"quantity":16975,"price":4.15,"orders":4},{"quantity":2425,"price":4.1,"orders":1}],"sell":[{"quantity":12125,"price":4.4,"orders":5},{"quantity":19400,"price":4.45,"orders":7},{"quantity":9700,"price":4.5,"orders":4},{"quantity":19400,"price":4.55,"orders":5},{"quantity":4850,"price":4.6,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|116185","symbol":"HUDCO25APR200PE","last_price":4.4,"volume":4003675,"average_price":6.06,"oi":1234325.0,"net_change":-1.75,"total_buy_quantity":543200.0,"total_sell_quantity":412250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1744192772000","oi_day_high":1248875.0,"oi_day_low":919075.0},"NSE_FO:BHEL25APR215CE":{"ohlc":{"open":6.45,"high":7.7,"low":4.5,"close":6.6},"depth":{"buy":[{"quantity":7875,"price":6.5,"orders":3},{"quantity":15750,"price":6.45,"orders":6},{"quantity":18375,"price":6.4,"orders":5},{"quantity":21000,"price":6.35,"orders":5},{"quantity":7875,"price":6.3,"orders":1}],"sell":[{"quantity":7875,"price":6.6,"orders":2},{"quantity":123375,"price":6.65,"orders":7},{"quantity":7875,"price":6.7,"orders":3},{"quantity":15750,"price":6.75,"orders":3},{"quantity":7875,"price":6.8,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|71401","symbol":"BHEL25APR215CE","last_price":6.6,"volume":5465250,"average_price":6.1,"oi":2207625.0,"net_change":-0.05,"total_buy_quantity":669375.0,"total_sell_quantity":769125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1744192756000","oi_day_high":2443875.0,"oi_day_low":2084250.0},"NSE_FO:DELHIVERY25APR255PE":{"ohlc":{"open":15.55,"high":20.95,"low":14.3,"close":17.3},"depth":{"buy":[{"quantity":1525,"price":17.5,"orders":1},{"quantity":3050,"price":17.45,"orders":2},{"quantity":1525,"price":17.35,"orders":1},{"quantity":1525,"price":17.3,"orders":1},{"quantity":1525,"price":17.25,"orders":1}],"sell":[{"quantity":1525,"price":17.7,"orders":1},{"quantity":3050,"price":17.75,"orders":2},{"quantity":1525,"price":17.85,"orders":1},{"quantity":1525,"price":17.95,"orders":1},{"quantity":1525,"price":18.0,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|78847","symbol":"DELHIVERY25APR255PE","last_price":17.3,"volume":172325,"average_price":17.99,"oi":230275.0,"net_change":1.95,"total_buy_quantity":237900.0,"total_sell_quantity":184525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1744192689000","oi_day_high":271450.0,"oi_day_low":230275.0},"NSE_FO:ONGC25APR242.5PE":{"ohlc":{"open":21.0,"high":21.45,"low":20.45,"close":20.7},"depth":{"buy":[{"quantity":1925,"price":20.0,"orders":1},{"quantity":1925,"price":19.95,"orders":1},{"quantity":9625,"price":19.8,"orders":2},{"quantity":5775,"price":19.65,"orders":1},{"quantity":3850,"price":19.45,"orders":1}],"sell":[{"quantity":1925,"price":20.55,"orders":1},{"quantity":1925,"price":20.6,"orders":1},{"quantity":5775,"price":20.7,"orders":1},{"quantity":7700,"price":22.2,"orders":1},{"quantity":19250,"price":22.45,"orders":1}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|111450","symbol":"ONGC25APR242.5PE","last_price":20.7,"volume":38500,"average_price":20.91,"oi":367675.0,"net_change":3.1,"total_buy_quantity":261800.0,"total_sell_quantity":202125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1744192424000","oi_day_high":375375.0,"oi_day_low":365750.0},"NSE_FO:CHAMBLFERT25APR620PE":{"ohlc":{"open":18.25,"high":22.25,"low":14.45,"close":16.9},"depth":{"buy":[{"quantity":1900,"price":16.7,"orders":1},{"quantity":1900,"price":16.65,"orders":1},{"quantity":5700,"price":16.45,"orders":1},{"quantity":1900,"price":16.4,"orders":1},{"quantity":5700,"price":16.35,"orders":1}],"sell":[{"quantity":3800,"price":16.9,"orders":2},{"quantity":1900,"price":17.3,"orders":1},{"quantity":1900,"price":17.35,"orders":1},{"quantity":1900,"price":17.45,"orders":1},{"quantity":7600,"price":17.5,"orders":2}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|99326","symbol":"CHAMBLFERT25APR620PE","last_price":16.9,"volume":900600,"average_price":17.42,"oi":412300.0,"net_change":-0.8,"total_buy_quantity":237500.0,"total_sell_quantity":207100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.75,"last_trade_time":"1744192736000","oi_day_high":435100.0,"oi_day_low":399000.0},"NSE_FO:MOTHERSON25APR132.5CE":{"ohlc":{"open":0.6,"high":0.6,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":159750,"price":0.4,"orders":7},{"quantity":46150,"price":0.35,"orders":7},{"quantity":145550,"price":0.3,"orders":5},{"quantity":142000,"price":0.25,"orders":5},{"quantity":234300,"price":0.2,"orders":8}],"sell":[{"quantity":60350,"price":0.45,"orders":9},{"quantity":60350,"price":0.5,"orders":8},{"quantity":56800,"price":0.55,"orders":8},{"quantity":31950,"price":0.6,"orders":3},{"quantity":31950,"price":0.65,"orders":3}]},"timestamp":"2025-04-09T15:45:58.768+05:30","instrument_token":"NSE_FO|105726","symbol":"MOTHERSON25APR132.5CE","last_price":0.4,"volume":678050,"average_price":0.46,"oi":2055450.0,"net_change":-0.3,"total_buy_quantity":1704000.0,"total_sell_quantity":969150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1744192723000","oi_day_high":2087400.0,"oi_day_low":1991550.0}}}