{"status":"success","data":{"NSE_FO:SBILIFE25APR1540PE":{"ohlc":{"open":42.55,"high":46.0,"low":33.75,"close":34.1},"depth":{"buy":[{"quantity":375,"price":30.25,"orders":1},{"quantity":375,"price":28.7,"orders":1},{"quantity":750,"price":28.65,"orders":2},{"quantity":375,"price":27.2,"orders":1},{"quantity":1500,"price":27.15,"orders":1}],"sell":[{"quantity":750,"price":39.25,"orders":2},{"quantity":375,"price":39.3,"orders":1},{"quantity":8250,"price":39.4,"orders":2},{"quantity":750,"price":39.6,"orders":2},{"quantity":375,"price":39.65,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|121212","symbol":"SBILIFE25APR1540PE","last_price":34.1,"volume":143625,"average_price":36.77,"oi":175500.0,"net_change":-30.6,"total_buy_quantity":14625.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.35,"last_trade_time":"1744365543000","oi_day_high":175500.0,"oi_day_low":129375.0},"NSE_FO:SAIL25APR115CE":{"ohlc":{"open":1.5,"high":2.25,"low":1.35,"close":1.6},"depth":{"buy":[{"quantity":24000,"price":1.6,"orders":5},{"quantity":88000,"price":1.55,"orders":10},{"quantity":60000,"price":1.5,"orders":9},{"quantity":84000,"price":1.45,"orders":12},{"quantity":32000,"price":1.4,"orders":5}],"sell":[{"quantity":4000,"price":1.65,"orders":1},{"quantity":40000,"price":1.7,"orders":8},{"quantity":176000,"price":1.75,"orders":7},{"quantity":56000,"price":1.8,"orders":10},{"quantity":32000,"price":1.85,"orders":5}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|141843","symbol":"SAIL25APR115CE","last_price":1.6,"volume":7372000,"average_price":1.76,"oi":4372000.0,"net_change":0.15,"total_buy_quantity":1164000.0,"total_sell_quantity":1656000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1744365582000","oi_day_high":4580000.0,"oi_day_low":4088000.0},"NSE_FO:PHOENIXLTD25APR1650PE":{"ohlc":{"open":165.0,"high":183.05,"low":148.05,"close":183.05},"depth":{"buy":[{"quantity":350,"price":178.7,"orders":1},{"quantity":350,"price":178.65,"orders":1},{"quantity":350,"price":178.6,"orders":1},{"quantity":700,"price":178.55,"orders":1},{"quantity":350,"price":175.9,"orders":1}],"sell":[{"quantity":700,"price":185.45,"orders":2},{"quantity":350,"price":185.55,"orders":1},{"quantity":350,"price":185.65,"orders":1},{"quantity":350,"price":188.7,"orders":1},{"quantity":350,"price":188.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|115068","symbol":"PHOENIXLTD25APR1650PE","last_price":183.05,"volume":2800,"average_price":160.92,"oi":19600.0,"net_change":12.05,"total_buy_quantity":37800.0,"total_sell_quantity":31150.0,"lower_circuit_limit":77.4,"upper_circuit_limit":288.7,"last_trade_time":"1744365522314","oi_day_high":21350.0,"oi_day_low":19600.0},"NSE_FO:POWERGRID25APR295PE":{"ohlc":{"open":5.25,"high":6.15,"low":2.65,"close":2.8},"depth":{"buy":[{"quantity":19800,"price":2.75,"orders":4},{"quantity":14400,"price":2.7,"orders":7},{"quantity":18000,"price":2.65,"orders":6},{"quantity":5400,"price":2.6,"orders":2},{"quantity":10800,"price":2.55,"orders":3}],"sell":[{"quantity":14400,"price":2.8,"orders":3},{"quantity":19800,"price":2.85,"orders":6},{"quantity":28800,"price":2.9,"orders":9},{"quantity":23400,"price":2.95,"orders":8},{"quantity":12600,"price":3.0,"orders":6}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|118429","symbol":"POWERGRID25APR295PE","last_price":2.8,"volume":2293200,"average_price":4.09,"oi":993600.0,"net_change":-5.9,"total_buy_quantity":522000.0,"total_sell_quantity":642600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1744365587794","oi_day_high":1026000.0,"oi_day_low":896400.0},"NSE_FO:CYIENT25APR1280CE":{"ohlc":{"open":8.6,"high":9.75,"low":5.3,"close":6.05},"depth":{"buy":[{"quantity":600,"price":6.45,"orders":1},{"quantity":600,"price":6.25,"orders":1},{"quantity":600,"price":6.05,"orders":1},{"quantity":300,"price":5.95,"orders":1},{"quantity":300,"price":5.5,"orders":1}],"sell":[{"quantity":300,"price":7.95,"orders":1},{"quantity":900,"price":8.0,"orders":1},{"quantity":300,"price":9.15,"orders":1},{"quantity":1500,"price":10.8,"orders":1},{"quantity":1200,"price":11.4,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|102388","symbol":"CYIENT25APR1280CE","last_price":6.05,"volume":22200,"average_price":7.56,"oi":24600.0,"net_change":-2.65,"total_buy_quantity":64500.0,"total_sell_quantity":10500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1744365287116","oi_day_high":24600.0,"oi_day_low":19500.0},"NSE_FO:TITAGARH25APR820PE":{"ohlc":{"open":80.05,"high":85.4,"low":76.8,"close":81.1},"depth":{"buy":[{"quantity":625,"price":79.1,"orders":1},{"quantity":625,"price":79.05,"orders":1},{"quantity":625,"price":76.95,"orders":1},{"quantity":1250,"price":76.9,"orders":1},{"quantity":625,"price":75.6,"orders":1}],"sell":[{"quantity":625,"price":80.6,"orders":1},{"quantity":625,"price":80.65,"orders":1},{"quantity":625,"price":83.9,"orders":1},{"quantity":625,"price":83.95,"orders":1},{"quantity":31250,"price":90.4,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|133436","symbol":"TITAGARH25APR820PE","last_price":81.1,"volume":8125,"average_price":78.96,"oi":168750.0,"net_change":-18.4,"total_buy_quantity":50625.0,"total_sell_quantity":43125.0,"lower_circuit_limit":24.5,"upper_circuit_limit":140.6,"last_trade_time":"1744365460406","oi_day_high":173750.0,"oi_day_low":168750.0},"NSE_FO:RECLTD25APR430CE":{"ohlc":{"open":5.85,"high":5.9,"low":4.15,"close":4.25},"depth":{"buy":[{"quantity":9000,"price":4.2,"orders":2},{"quantity":3000,"price":4.15,"orders":3},{"quantity":3000,"price":4.1,"orders":3},{"quantity":8000,"price":4.05,"orders":5},{"quantity":13000,"price":4.0,"orders":4}],"sell":[{"quantity":3000,"price":4.25,"orders":3},{"quantity":10000,"price":4.3,"orders":5},{"quantity":13000,"price":4.35,"orders":7},{"quantity":9000,"price":4.4,"orders":6},{"quantity":10000,"price":4.45,"orders":6}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|119648","symbol":"RECLTD25APR430CE","last_price":4.25,"volume":2710000,"average_price":4.65,"oi":3568000.0,"net_change":0.5,"total_buy_quantity":358000.0,"total_sell_quantity":558000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1744365599370","oi_day_high":3643000.0,"oi_day_low":3457000.0},"NSE_FO:LTF25APR155PE":{"ohlc":{"open":3.75,"high":5.15,"low":3.7,"close":4.05},"depth":{"buy":[{"quantity":17848,"price":3.95,"orders":4},{"quantity":8924,"price":3.9,"orders":2},{"quantity":8924,"price":3.85,"orders":2},{"quantity":13386,"price":3.8,"orders":3},{"quantity":22310,"price":3.75,"orders":3}],"sell":[{"quantity":8924,"price":4.05,"orders":2},{"quantity":35696,"price":4.1,"orders":8},{"quantity":53544,"price":4.15,"orders":9},{"quantity":31234,"price":4.2,"orders":7},{"quantity":35696,"price":4.25,"orders":5}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|129682","symbol":"LTF25APR155PE","last_price":4.05,"volume":3199254,"average_price":4.38,"oi":3020774.0,"net_change":-2.05,"total_buy_quantity":2507644.0,"total_sell_quantity":776388.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1744365543397","oi_day_high":3074318.0,"oi_day_low":2967230.0},"NSE_FO:ATGL25APR620CE":{"ohlc":{"open":10.35,"high":12.95,"low":9.05,"close":9.05},"depth":{"buy":[{"quantity":775,"price":8.65,"orders":1},{"quantity":775,"price":8.6,"orders":1},{"quantity":1550,"price":8.55,"orders":2},{"quantity":775,"price":8.2,"orders":1},{"quantity":2325,"price":8.15,"orders":1}],"sell":[{"quantity":775,"price":9.15,"orders":1},{"quantity":775,"price":9.2,"orders":1},{"quantity":1550,"price":9.35,"orders":2},{"quantity":775,"price":9.6,"orders":1},{"quantity":775,"price":9.65,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|90741","symbol":"ATGL25APR620CE","last_price":9.05,"volume":179025,"average_price":10.42,"oi":130975.0,"net_change":0.6,"total_buy_quantity":204600.0,"total_sell_quantity":152675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1744365591746","oi_day_high":130975.0,"oi_day_low":110050.0},"NSE_FO:SONACOMS25APR470CE":{"ohlc":{"open":2.4,"high":3.0,"low":2.05,"close":2.85},"depth":{"buy":[{"quantity":2325,"price":2.8,"orders":3},{"quantity":3100,"price":2.75,"orders":3},{"quantity":3875,"price":2.7,"orders":3},{"quantity":5425,"price":2.65,"orders":4},{"quantity":775,"price":2.6,"orders":1}],"sell":[{"quantity":775,"price":2.9,"orders":1},{"quantity":35650,"price":2.95,"orders":3},{"quantity":3875,"price":3.0,"orders":4},{"quantity":3100,"price":3.05,"orders":3},{"quantity":4650,"price":3.1,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|124386","symbol":"SONACOMS25APR470CE","last_price":2.85,"volume":523125,"average_price":2.51,"oi":279000.0,"net_change":0.75,"total_buy_quantity":181350.0,"total_sell_quantity":153450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1744365564000","oi_day_high":370450.0,"oi_day_low":278225.0},"NSE_FO:PFC25APR420CE":{"ohlc":{"open":9.05,"high":9.05,"low":5.95,"close":6.5},"depth":{"buy":[{"quantity":9100,"price":6.5,"orders":2},{"quantity":10400,"price":6.45,"orders":6},{"quantity":5200,"price":6.4,"orders":3},{"quantity":3900,"price":6.35,"orders":2},{"quantity":3900,"price":6.3,"orders":2}],"sell":[{"quantity":13000,"price":6.6,"orders":4},{"quantity":3900,"price":6.65,"orders":2},{"quantity":3900,"price":6.7,"orders":2},{"quantity":6500,"price":6.75,"orders":3},{"quantity":10400,"price":6.8,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|138148","symbol":"PFC25APR420CE","last_price":6.5,"volume":3928600,"average_price":7.21,"oi":4353700.0,"net_change":0.1,"total_buy_quantity":419900.0,"total_sell_quantity":718900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1744365590000","oi_day_high":4444700.0,"oi_day_low":4295200.0},"NSE_FO:IREDA25APR162.5PE":{"ohlc":{"open":13.05,"high":13.6,"low":12.65,"close":13.5},"depth":{"buy":[{"quantity":5800,"price":13.45,"orders":2},{"quantity":2900,"price":13.35,"orders":1},{"quantity":2900,"price":13.25,"orders":1},{"quantity":2900,"price":13.2,"orders":1},{"quantity":2900,"price":13.15,"orders":1}],"sell":[{"quantity":5800,"price":13.65,"orders":2},{"quantity":5800,"price":13.7,"orders":2},{"quantity":8700,"price":13.75,"orders":2},{"quantity":2900,"price":13.9,"orders":1},{"quantity":8700,"price":13.95,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|96308","symbol":"IREDA25APR162.5PE","last_price":13.5,"volume":23200,"average_price":13.14,"oi":113100.0,"net_change":-1.4,"total_buy_quantity":284200.0,"total_sell_quantity":359600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1744365580254","oi_day_high":116000.0,"oi_day_low":110200.0},"NSE_FO:APOLLOTYRE25APR430PE":{"ohlc":{"open":14.0,"high":14.3,"low":12.15,"close":12.5},"depth":{"buy":[{"quantity":1700,"price":12.25,"orders":1},{"quantity":1700,"price":12.2,"orders":1},{"quantity":10200,"price":12.1,"orders":6},{"quantity":1700,"price":12.05,"orders":1},{"quantity":1700,"price":12.0,"orders":1}],"sell":[{"quantity":1700,"price":12.65,"orders":1},{"quantity":1700,"price":12.7,"orders":1},{"quantity":3400,"price":13.0,"orders":2},{"quantity":5100,"price":13.05,"orders":1},{"quantity":1700,"price":13.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|66867","symbol":"APOLLOTYRE25APR430PE","last_price":12.5,"volume":227800,"average_price":12.98,"oi":316200.0,"net_change":-22.0,"total_buy_quantity":260100.0,"total_sell_quantity":190400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1744365556000","oi_day_high":348500.0,"oi_day_low":316200.0},"NSE_FO:COFORGE25APR8100PE":{"ohlc":{"open":1556.15,"high":1664.0,"low":1556.15,"close":1663.95},"depth":{"buy":[{"quantity":75,"price":1735.0,"orders":1},{"quantity":300,"price":1734.95,"orders":1},{"quantity":750,"price":1729.1,"orders":1},{"quantity":375,"price":1715.25,"orders":1},{"quantity":750,"price":1695.25,"orders":1}],"sell":[{"quantity":225,"price":1789.95,"orders":3},{"quantity":300,"price":1790.0,"orders":1},{"quantity":750,"price":1801.8,"orders":1},{"quantity":750,"price":1809.4,"orders":1},{"quantity":375,"price":1817.6,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|75407","symbol":"COFORGE25APR8100PE","last_price":1663.95,"volume":225,"average_price":1628.03,"oi":24450.0,"net_change":-266.05,"total_buy_quantity":5250.0,"total_sell_quantity":6075.0,"lower_circuit_limit":1316.2,"upper_circuit_limit":2213.6,"last_trade_time":"1744354616801","oi_day_high":24525.0,"oi_day_low":24450.0},"NSE_FO:ADANIGREEN25APR960CE":{"ohlc":{"open":13.0,"high":14.7,"low":10.5,"close":12.8},"depth":{"buy":[{"quantity":750,"price":12.45,"orders":2},{"quantity":375,"price":12.4,"orders":1},{"quantity":750,"price":12.35,"orders":2},{"quantity":750,"price":12.3,"orders":2},{"quantity":375,"price":12.25,"orders":1}],"sell":[{"quantity":750,"price":12.65,"orders":2},{"quantity":375,"price":12.7,"orders":1},{"quantity":375,"price":12.8,"orders":1},{"quantity":750,"price":12.85,"orders":2},{"quantity":375,"price":12.9,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|86313","symbol":"ADANIGREEN25APR960CE","last_price":12.8,"volume":839250,"average_price":12.84,"oi":472875.0,"net_change":2.1,"total_buy_quantity":220500.0,"total_sell_quantity":128250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.35,"last_trade_time":"1744365589527","oi_day_high":622500.0,"oi_day_low":472875.0},"NSE_FO:INDIANB25APR550CE":{"ohlc":{"open":11.95,"high":12.1,"low":7.15,"close":9.15},"depth":{"buy":[{"quantity":950,"price":9.15,"orders":1},{"quantity":1900,"price":9.1,"orders":1},{"quantity":950,"price":8.85,"orders":1},{"quantity":950,"price":8.8,"orders":1},{"quantity":950,"price":8.6,"orders":1}],"sell":[{"quantity":1900,"price":9.5,"orders":2},{"quantity":1900,"price":9.55,"orders":1},{"quantity":950,"price":9.7,"orders":1},{"quantity":950,"price":9.75,"orders":1},{"quantity":950,"price":10.1,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|93379","symbol":"INDIANB25APR550CE","last_price":9.15,"volume":183350,"average_price":9.23,"oi":232750.0,"net_change":-0.35,"total_buy_quantity":161500.0,"total_sell_quantity":191900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1744365398823","oi_day_high":237500.0,"oi_day_low":222300.0},"NSE_FO:ZYDUSLIFE25APR890CE":{"ohlc":{"open":19.2,"high":20.0,"low":12.7,"close":16.25},"depth":{"buy":[{"quantity":1800,"price":16.0,"orders":2},{"quantity":900,"price":15.6,"orders":1},{"quantity":900,"price":15.4,"orders":1},{"quantity":2700,"price":15.35,"orders":1},{"quantity":900,"price":15.15,"orders":1}],"sell":[{"quantity":900,"price":16.3,"orders":1},{"quantity":900,"price":16.35,"orders":1},{"quantity":900,"price":16.55,"orders":1},{"quantity":900,"price":16.6,"orders":1},{"quantity":900,"price":17.05,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|140821","symbol":"ZYDUSLIFE25APR890CE","last_price":16.25,"volume":223200,"average_price":15.64,"oi":149400.0,"net_change":4.7,"total_buy_quantity":222300.0,"total_sell_quantity":135900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1744365349000","oi_day_high":164700.0,"oi_day_low":138600.0},"NSE_FO:ABFRL25APR255PE":{"ohlc":{"open":9.25,"high":10.65,"low":6.8,"close":7.35},"depth":{"buy":[{"quantity":2600,"price":6.8,"orders":1},{"quantity":7800,"price":6.75,"orders":1},{"quantity":10400,"price":6.6,"orders":1},{"quantity":41600,"price":6.25,"orders":1},{"quantity":10400,"price":6.2,"orders":1}],"sell":[{"quantity":5200,"price":7.15,"orders":2},{"quantity":2600,"price":7.75,"orders":1},{"quantity":13000,"price":7.9,"orders":1},{"quantity":7800,"price":8.15,"orders":1},{"quantity":41600,"price":8.25,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|63985","symbol":"ABFRL25APR255PE","last_price":7.35,"volume":1047800,"average_price":8.01,"oi":416000.0,"net_change":-5.7,"total_buy_quantity":379600.0,"total_sell_quantity":361400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1744365257081","oi_day_high":418600.0,"oi_day_low":218400.0},"NSE_FO:ICICIGI25APR1800CE":{"ohlc":{"open":50.25,"high":53.6,"low":21.15,"close":21.8},"depth":{"buy":[{"quantity":250,"price":21.45,"orders":1},{"quantity":250,"price":21.4,"orders":1},{"quantity":250,"price":21.3,"orders":1},{"quantity":500,"price":21.2,"orders":2},{"quantity":500,"price":20.7,"orders":2}],"sell":[{"quantity":250,"price":21.95,"orders":1},{"quantity":250,"price":22.0,"orders":1},{"quantity":250,"price":22.35,"orders":1},{"quantity":250,"price":22.6,"orders":1},{"quantity":750,"price":22.7,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|117308","symbol":"ICICIGI25APR1800CE","last_price":21.8,"volume":950500,"average_price":30.37,"oi":189500.0,"net_change":-27.95,"total_buy_quantity":46250.0,"total_sell_quantity":49250.0,"lower_circuit_limit":4.4,"upper_circuit_limit":44.4,"last_trade_time":"1744365596353","oi_day_high":216500.0,"oi_day_low":155250.0},"NSE_FO:JSL25APR580CE":{"ohlc":{"open":3.5,"high":6.3,"low":3.2,"close":5.85},"depth":{"buy":[{"quantity":775,"price":5.3,"orders":1},{"quantity":1550,"price":5.25,"orders":1},{"quantity":1550,"price":4.85,"orders":1},{"quantity":23250,"price":4.2,"orders":1},{"quantity":2325,"price":3.35,"orders":1}],"sell":[{"quantity":775,"price":7.65,"orders":1},{"quantity":15500,"price":7.7,"orders":1},{"quantity":11625,"price":8.15,"orders":3},{"quantity":38750,"price":8.65,"orders":1},{"quantity":3875,"price":8.7,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|125015","symbol":"JSL25APR580CE","last_price":5.85,"volume":65875,"average_price":5.03,"oi":54250.0,"net_change":2.8,"total_buy_quantity":137950.0,"total_sell_quantity":150350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1744363750856","oi_day_high":62000.0,"oi_day_low":54250.0},"NSE_FO:UNITDSPR25APR1400CE":{"ohlc":{"open":70.05,"high":85.0,"low":66.4,"close":81.7},"depth":{"buy":[{"quantity":350,"price":80.4,"orders":1},{"quantity":700,"price":80.35,"orders":2},{"quantity":3500,"price":76.35,"orders":1},{"quantity":3500,"price":76.25,"orders":1},{"quantity":1400,"price":76.0,"orders":1}],"sell":[{"quantity":350,"price":81.85,"orders":1},{"quantity":1400,"price":81.9,"orders":1},{"quantity":1050,"price":87.1,"orders":1},{"quantity":1400,"price":87.25,"orders":1},{"quantity":1750,"price":87.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|156281","symbol":"UNITDSPR25APR1400CE","last_price":81.7,"volume":25200,"average_price":76.76,"oi":122150.0,"net_change":11.85,"total_buy_quantity":38850.0,"total_sell_quantity":19250.0,"lower_circuit_limit":20.35,"upper_circuit_limit":145.25,"last_trade_time":"1744364797477","oi_day_high":127750.0,"oi_day_low":121800.0},"NSE_FO:PAYTM25APR820PE":{"ohlc":{"open":31.0,"high":32.95,"low":19.5,"close":20.5},"depth":{"buy":[{"quantity":650,"price":20.5,"orders":1},{"quantity":650,"price":20.4,"orders":1},{"quantity":650,"price":20.35,"orders":1},{"quantity":1950,"price":20.25,"orders":1},{"quantity":650,"price":20.15,"orders":1}],"sell":[{"quantity":650,"price":20.65,"orders":1},{"quantity":650,"price":20.7,"orders":1},{"quantity":1300,"price":20.75,"orders":2},{"quantity":650,"price":21.05,"orders":1},{"quantity":650,"price":21.1,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|113607","symbol":"PAYTM25APR820PE","last_price":20.5,"volume":1185600,"average_price":23.66,"oi":310050.0,"net_change":-18.85,"total_buy_quantity":279500.0,"total_sell_quantity":154700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.3,"last_trade_time":"1744365594884","oi_day_high":351650.0,"oi_day_low":282100.0},"NSE_FO:AUROPHARMA25APR1160PE":{"ohlc":{"open":77.1,"high":91.2,"low":69.85,"close":85.3},"depth":{"buy":[{"quantity":550,"price":79.95,"orders":1},{"quantity":1100,"price":79.9,"orders":1},{"quantity":1100,"price":79.2,"orders":1},{"quantity":2750,"price":79.15,"orders":1},{"quantity":1100,"price":77.25,"orders":1}],"sell":[{"quantity":550,"price":83.65,"orders":1},{"quantity":550,"price":83.75,"orders":1},{"quantity":550,"price":83.8,"orders":1},{"quantity":550,"price":84.15,"orders":1},{"quantity":550,"price":84.55,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|91531","symbol":"AUROPHARMA25APR1160PE","last_price":85.3,"volume":22000,"average_price":78.02,"oi":294250.0,"net_change":-28.35,"total_buy_quantity":58300.0,"total_sell_quantity":58850.0,"lower_circuit_limit":33.15,"upper_circuit_limit":138.15,"last_trade_time":"1744365330207","oi_day_high":299200.0,"oi_day_low":292600.0},"NSE_FO:INDUSTOWER25APR340CE":{"ohlc":{"open":32.75,"high":37.75,"low":32.3,"close":36.05},"depth":{"buy":[{"quantity":1700,"price":36.05,"orders":1},{"quantity":1700,"price":36.0,"orders":1},{"quantity":1700,"price":35.9,"orders":1},{"quantity":1700,"price":35.85,"orders":1},{"quantity":3400,"price":35.5,"orders":1}],"sell":[{"quantity":3400,"price":36.45,"orders":2},{"quantity":1700,"price":36.75,"orders":1},{"quantity":1700,"price":36.9,"orders":1},{"quantity":1700,"price":36.95,"orders":1},{"quantity":1700,"price":37.2,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|120885","symbol":"INDUSTOWER25APR340CE","last_price":36.05,"volume":85000,"average_price":35.64,"oi":465800.0,"net_change":2.65,"total_buy_quantity":180200.0,"total_sell_quantity":181900.0,"lower_circuit_limit":11.9,"upper_circuit_limit":60.0,"last_trade_time":"1744365473652","oi_day_high":506600.0,"oi_day_low":465800.0},"NSE_FO:TIINDIA25APR2750PE":{"ohlc":{"open":228.3,"high":228.3,"low":228.3,"close":228.3},"depth":{"buy":[{"quantity":150,"price":245.1,"orders":1},{"quantity":300,"price":245.05,"orders":1},{"quantity":450,"price":238.7,"orders":1},{"quantity":300,"price":238.05,"orders":1},{"quantity":1500,"price":234.9,"orders":1}],"sell":[{"quantity":150,"price":260.25,"orders":1},{"quantity":600,"price":260.4,"orders":1},{"quantity":450,"price":262.25,"orders":1},{"quantity":750,"price":269.9,"orders":1},{"quantity":1500,"price":275.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|132659","symbol":"TIINDIA25APR2750PE","last_price":228.3,"volume":0,"average_price":0.0,"oi":18450.0,"net_change":0.0,"total_buy_quantity":7650.0,"total_sell_quantity":12450.0,"lower_circuit_limit":92.4,"upper_circuit_limit":414.1,"last_trade_time":"1744174789000","oi_day_high":18450.0,"oi_day_low":18450.0},"NSE_FO:ONGC25APR242.5CE":{"ohlc":{"open":1.95,"high":2.2,"low":1.45,"close":1.95},"depth":{"buy":[{"quantity":3850,"price":1.9,"orders":2},{"quantity":11550,"price":1.85,"orders":6},{"quantity":19250,"price":1.8,"orders":6},{"quantity":9625,"price":1.75,"orders":4},{"quantity":9625,"price":1.7,"orders":5}],"sell":[{"quantity":7700,"price":1.95,"orders":4},{"quantity":23100,"price":2.0,"orders":9},{"quantity":23100,"price":2.05,"orders":7},{"quantity":17325,"price":2.1,"orders":6},{"quantity":17325,"price":2.15,"orders":5}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|111449","symbol":"ONGC25APR242.5CE","last_price":1.95,"volume":968275,"average_price":1.77,"oi":1033725.0,"net_change":0.55,"total_buy_quantity":604450.0,"total_sell_quantity":535150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1744365518866","oi_day_high":1104950.0,"oi_day_low":1033725.0},"NSE_FO:SHRIRAMFIN25APR680CE":{"ohlc":{"open":7.25,"high":8.65,"low":5.45,"close":5.75},"depth":{"buy":[{"quantity":2250,"price":5.7,"orders":3},{"quantity":3000,"price":5.65,"orders":4},{"quantity":1500,"price":5.6,"orders":2},{"quantity":5250,"price":5.55,"orders":4},{"quantity":1500,"price":5.5,"orders":2}],"sell":[{"quantity":5250,"price":5.8,"orders":3},{"quantity":1500,"price":5.85,"orders":2},{"quantity":1500,"price":5.9,"orders":2},{"quantity":1500,"price":5.95,"orders":2},{"quantity":750,"price":6.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|144635","symbol":"SHRIRAMFIN25APR680CE","last_price":5.75,"volume":1067250,"average_price":6.64,"oi":588750.0,"net_change":-0.25,"total_buy_quantity":354750.0,"total_sell_quantity":211500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1744365506338","oi_day_high":612750.0,"oi_day_low":573750.0},"NSE_FO:ADANIENSOL25APR880PE":{"ohlc":{"open":52.8,"high":59.55,"low":49.65,"close":53.2},"depth":{"buy":[{"quantity":625,"price":52.3,"orders":1},{"quantity":625,"price":52.25,"orders":1},{"quantity":625,"price":52.15,"orders":1},{"quantity":625,"price":51.4,"orders":1},{"quantity":1875,"price":50.25,"orders":1}],"sell":[{"quantity":1250,"price":53.95,"orders":2},{"quantity":625,"price":54.0,"orders":1},{"quantity":625,"price":54.1,"orders":1},{"quantity":625,"price":54.55,"orders":1},{"quantity":1250,"price":55.9,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|85115","symbol":"ADANIENSOL25APR880PE","last_price":53.2,"volume":16250,"average_price":55.43,"oi":68750.0,"net_change":-5.0,"total_buy_quantity":35000.0,"total_sell_quantity":78125.0,"lower_circuit_limit":7.25,"upper_circuit_limit":118.65,"last_trade_time":"1744362784697","oi_day_high":78125.0,"oi_day_low":68750.0},"NSE_FO:HUDCO25APR200CE":{"ohlc":{"open":17.75,"high":20.2,"low":16.9,"close":18.65},"depth":{"buy":[{"quantity":4850,"price":18.55,"orders":2},{"quantity":2425,"price":18.5,"orders":1},{"quantity":2425,"price":18.4,"orders":1},{"quantity":2425,"price":18.3,"orders":1},{"quantity":2425,"price":18.2,"orders":1}],"sell":[{"quantity":4850,"price":18.8,"orders":2},{"quantity":2425,"price":18.85,"orders":1},{"quantity":2425,"price":18.9,"orders":1},{"quantity":2425,"price":18.95,"orders":1},{"quantity":2425,"price":19.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|116184","symbol":"HUDCO25APR200CE","last_price":18.65,"volume":848750,"average_price":18.71,"oi":960300.0,"net_change":0.9,"total_buy_quantity":254625.0,"total_sell_quantity":329800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1744365502945","oi_day_high":1016075.0,"oi_day_low":957875.0},"NSE_FO:NAUKRI25APR7200PE":{"ohlc":{"open":739.75,"high":739.75,"low":670.05,"close":700.05},"depth":{"buy":[{"quantity":75,"price":691.15,"orders":1},{"quantity":75,"price":690.1,"orders":1},{"quantity":150,"price":690.05,"orders":1},{"quantity":150,"price":680.05,"orders":1},{"quantity":375,"price":671.6,"orders":1}],"sell":[{"quantity":150,"price":708.6,"orders":2},{"quantity":75,"price":708.65,"orders":1},{"quantity":150,"price":709.95,"orders":1},{"quantity":75,"price":714.55,"orders":1},{"quantity":225,"price":725.05,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|134093","symbol":"NAUKRI25APR7200PE","last_price":700.05,"volume":825,"average_price":700.34,"oi":5550.0,"net_change":50.9,"total_buy_quantity":8625.0,"total_sell_quantity":6525.0,"lower_circuit_limit":279.7,"upper_circuit_limit":1060.4,"last_trade_time":"1744362907013","oi_day_high":5775.0,"oi_day_low":5550.0},"NSE_FO:DRREDDY25APR1160PE":{"ohlc":{"open":58.95,"high":65.45,"low":54.85,"close":61.25},"depth":{"buy":[{"quantity":625,"price":62.2,"orders":1},{"quantity":625,"price":62.15,"orders":1},{"quantity":625,"price":62.05,"orders":1},{"quantity":625,"price":61.95,"orders":1},{"quantity":625,"price":60.05,"orders":1}],"sell":[{"quantity":1250,"price":64.65,"orders":2},{"quantity":625,"price":64.7,"orders":1},{"quantity":625,"price":64.75,"orders":1},{"quantity":625,"price":64.9,"orders":1},{"quantity":625,"price":65.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|105524","symbol":"DRREDDY25APR1160PE","last_price":61.25,"volume":30625,"average_price":60.72,"oi":143750.0,"net_change":-25.75,"total_buy_quantity":54375.0,"total_sell_quantity":56875.0,"lower_circuit_limit":16.2,"upper_circuit_limit":91.0,"last_trade_time":"1744360445000","oi_day_high":145000.0,"oi_day_low":140625.0},"NSE_FO:ADANIPORTS25APR1200PE":{"ohlc":{"open":56.4,"high":61.4,"low":44.0,"close":47.55},"depth":{"buy":[{"quantity":400,"price":48.5,"orders":1},{"quantity":800,"price":48.45,"orders":1},{"quantity":400,"price":48.1,"orders":1},{"quantity":800,"price":48.05,"orders":1},{"quantity":400,"price":47.55,"orders":1}],"sell":[{"quantity":400,"price":49.35,"orders":1},{"quantity":400,"price":49.4,"orders":1},{"quantity":400,"price":49.6,"orders":1},{"quantity":800,"price":49.65,"orders":1},{"quantity":400,"price":49.8,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|86418","symbol":"ADANIPORTS25APR1200PE","last_price":47.55,"volume":240400,"average_price":49.51,"oi":1042000.0,"net_change":-28.25,"total_buy_quantity":26000.0,"total_sell_quantity":54400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.5,"last_trade_time":"1744365560241","oi_day_high":1054000.0,"oi_day_low":1040800.0},"NSE_FO:HINDALCO25APR690CE":{"ohlc":{"open":0.6,"high":1.4,"low":0.6,"close":1.2},"depth":{"buy":[{"quantity":11200,"price":1.15,"orders":6},{"quantity":11200,"price":1.1,"orders":5},{"quantity":11200,"price":1.05,"orders":7},{"quantity":8400,"price":1.0,"orders":6},{"quantity":9800,"price":0.95,"orders":6}],"sell":[{"quantity":5600,"price":1.2,"orders":4},{"quantity":9800,"price":1.25,"orders":5},{"quantity":16800,"price":1.3,"orders":8},{"quantity":9800,"price":1.35,"orders":6},{"quantity":21000,"price":1.4,"orders":7}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|88458","symbol":"HINDALCO25APR690CE","last_price":1.2,"volume":684600,"average_price":1.09,"oi":1853600.0,"net_change":0.65,"total_buy_quantity":322000.0,"total_sell_quantity":369600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1744365557000","oi_day_high":1887200.0,"oi_day_low":1841000.0},"NSE_FO:BRITANNIA25APR4850PE":{"ohlc":{"open":13.65,"high":15.1,"low":9.05,"close":10.0},"depth":{"buy":[{"quantity":100,"price":9.5,"orders":1},{"quantity":100,"price":9.45,"orders":1},{"quantity":100,"price":9.4,"orders":1},{"quantity":100,"price":9.3,"orders":1},{"quantity":100,"price":9.25,"orders":1}],"sell":[{"quantity":100,"price":9.85,"orders":1},{"quantity":2200,"price":9.9,"orders":1},{"quantity":200,"price":9.95,"orders":2},{"quantity":200,"price":10.0,"orders":2},{"quantity":200,"price":10.05,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|71952","symbol":"BRITANNIA25APR4850PE","last_price":10.0,"volume":16900,"average_price":11.4,"oi":45100.0,"net_change":-6.5,"total_buy_quantity":59900.0,"total_sell_quantity":19800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1744365406000","oi_day_high":45100.0,"oi_day_low":41200.0},"NSE_FO:IDEA25APR7PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":4240000,"price":0.2,"orders":35},{"quantity":41200000,"price":0.15,"orders":64},{"quantity":55240000,"price":0.1,"orders":83},{"quantity":39200000,"price":0.05,"orders":70},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8880000,"price":0.25,"orders":36},{"quantity":11680000,"price":0.3,"orders":48},{"quantity":15200000,"price":0.35,"orders":34},{"quantity":10280000,"price":0.4,"orders":20},{"quantity":7200000,"price":0.45,"orders":11}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|91429","symbol":"IDEA25APR7PE","last_price":0.2,"volume":47360000,"average_price":0.24,"oi":1.1004E8,"net_change":-0.1,"total_buy_quantity":1.3988E8,"total_sell_quantity":6.328E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1744365599442","oi_day_high":1.1328E8,"oi_day_low":1.1004E8},"NSE_FO:TATASTEEL25APR155CE":{"ohlc":{"open":0.35,"high":0.4,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":1006500,"price":0.25,"orders":15},{"quantity":3795000,"price":0.2,"orders":48},{"quantity":3278000,"price":0.15,"orders":33},{"quantity":1490500,"price":0.1,"orders":19},{"quantity":935000,"price":0.05,"orders":71}],"sell":[{"quantity":2271500,"price":0.3,"orders":51},{"quantity":1303500,"price":0.35,"orders":27},{"quantity":814000,"price":0.4,"orders":21},{"quantity":346500,"price":0.45,"orders":9},{"quantity":214500,"price":0.5,"orders":9}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|129197","symbol":"TATASTEEL25APR155CE","last_price":0.3,"volume":26092000,"average_price":0.28,"oi":1.4762E7,"net_change":0.0,"total_buy_quantity":1.0505E7,"total_sell_quantity":6132500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1744365598829","oi_day_high":1.5004E7,"oi_day_low":1.4256E7},"NSE_FO:HINDPETRO25APR360PE":{"ohlc":{"open":6.75,"high":7.45,"low":3.65,"close":4.65},"depth":{"buy":[{"quantity":6075,"price":4.55,"orders":3},{"quantity":6075,"price":4.5,"orders":3},{"quantity":6075,"price":4.45,"orders":3},{"quantity":8100,"price":4.4,"orders":4},{"quantity":6075,"price":4.35,"orders":2}],"sell":[{"quantity":6075,"price":4.65,"orders":2},{"quantity":8100,"price":4.7,"orders":4},{"quantity":6075,"price":4.75,"orders":3},{"quantity":6075,"price":4.8,"orders":3},{"quantity":4050,"price":4.85,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|115341","symbol":"HINDPETRO25APR360PE","last_price":4.65,"volume":1188675,"average_price":5.48,"oi":1291950.0,"net_change":-2.85,"total_buy_quantity":360450.0,"total_sell_quantity":461700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1744365594000","oi_day_high":1370925.0,"oi_day_low":1202850.0},"NSE_FO:BAJFINANCE25APR9000CE":{"ohlc":{"open":152.0,"high":187.85,"low":139.0,"close":160.3},"depth":{"buy":[{"quantity":125,"price":159.05,"orders":1},{"quantity":125,"price":159.0,"orders":1},{"quantity":250,"price":157.05,"orders":1},{"quantity":875,"price":157.0,"orders":1},{"quantity":250,"price":155.05,"orders":1}],"sell":[{"quantity":125,"price":160.3,"orders":1},{"quantity":125,"price":160.35,"orders":1},{"quantity":250,"price":161.0,"orders":2},{"quantity":125,"price":161.2,"orders":1},{"quantity":125,"price":163.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|93019","symbol":"BAJFINANCE25APR9000CE","last_price":160.3,"volume":1755125,"average_price":167.24,"oi":506875.0,"net_change":39.6,"total_buy_quantity":34875.0,"total_sell_quantity":51750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":368.7,"last_trade_time":"1744365597016","oi_day_high":558625.0,"oi_day_low":506875.0},"NSE_FO:ACC25APR1960CE":{"ohlc":{"open":77.15,"high":78.6,"low":59.0,"close":71.3},"depth":{"buy":[{"quantity":300,"price":70.5,"orders":1},{"quantity":300,"price":70.45,"orders":1},{"quantity":300,"price":70.35,"orders":1},{"quantity":300,"price":70.3,"orders":1},{"quantity":300,"price":70.05,"orders":1}],"sell":[{"quantity":300,"price":73.75,"orders":1},{"quantity":300,"price":73.8,"orders":1},{"quantity":300,"price":75.6,"orders":1},{"quantity":300,"price":76.35,"orders":1},{"quantity":900,"price":77.05,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|84644","symbol":"ACC25APR1960CE","last_price":71.3,"volume":51000,"average_price":71.72,"oi":42900.0,"net_change":3.05,"total_buy_quantity":21300.0,"total_sell_quantity":24300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.05,"last_trade_time":"1744365058449","oi_day_high":47100.0,"oi_day_low":42900.0},"NSE_FO:HDFCBANK25APR1820CE":{"ohlc":{"open":17.7,"high":31.1,"low":17.7,"close":25.25},"depth":{"buy":[{"quantity":550,"price":25.05,"orders":1},{"quantity":1650,"price":25.0,"orders":2},{"quantity":1100,"price":24.8,"orders":1},{"quantity":1100,"price":24.75,"orders":1},{"quantity":550,"price":24.55,"orders":1}],"sell":[{"quantity":550,"price":25.4,"orders":1},{"quantity":1100,"price":25.5,"orders":2},{"quantity":550,"price":25.6,"orders":1},{"quantity":4400,"price":26.0,"orders":7},{"quantity":13200,"price":26.2,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|87173","symbol":"HDFCBANK25APR1820CE","last_price":25.25,"volume":9442400,"average_price":25.84,"oi":2910050.0,"net_change":10.25,"total_buy_quantity":242550.0,"total_sell_quantity":314050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.25,"last_trade_time":"1744365597202","oi_day_high":2910050.0,"oi_day_low":2404600.0},"NSE_FO:MUTHOOTFIN25APR2340CE":{"ohlc":{"open":13.0,"high":13.05,"low":5.35,"close":5.7},"depth":{"buy":[{"quantity":550,"price":5.65,"orders":2},{"quantity":275,"price":5.6,"orders":1},{"quantity":825,"price":5.55,"orders":3},{"quantity":275,"price":5.5,"orders":1},{"quantity":275,"price":5.4,"orders":1}],"sell":[{"quantity":275,"price":5.8,"orders":1},{"quantity":275,"price":5.85,"orders":1},{"quantity":275,"price":5.9,"orders":1},{"quantity":825,"price":5.95,"orders":2},{"quantity":550,"price":6.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|107103","symbol":"MUTHOOTFIN25APR2340CE","last_price":5.7,"volume":110000,"average_price":7.61,"oi":53900.0,"net_change":-15.55,"total_buy_quantity":144375.0,"total_sell_quantity":47300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1744365587015","oi_day_high":55825.0,"oi_day_low":31625.0},"NSE_FO:JUBLFOOD25APR670CE":{"ohlc":{"open":31.0,"high":31.8,"low":25.05,"close":29.45},"depth":{"buy":[{"quantity":1250,"price":28.3,"orders":1},{"quantity":1250,"price":28.1,"orders":1},{"quantity":1250,"price":27.95,"orders":1},{"quantity":3750,"price":27.85,"orders":1},{"quantity":3750,"price":26.35,"orders":1}],"sell":[{"quantity":1250,"price":29.6,"orders":1},{"quantity":1250,"price":29.65,"orders":1},{"quantity":6250,"price":30.5,"orders":2},{"quantity":6250,"price":30.55,"orders":2},{"quantity":2500,"price":30.8,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|99165","symbol":"JUBLFOOD25APR670CE","last_price":29.45,"volume":268750,"average_price":28.08,"oi":248750.0,"net_change":-2.55,"total_buy_quantity":113750.0,"total_sell_quantity":85000.0,"lower_circuit_limit":2.05,"upper_circuit_limit":56.55,"last_trade_time":"1744365570000","oi_day_high":260000.0,"oi_day_low":207500.0},"NSE_FO:INDIGO25APR5150CE":{"ohlc":{"open":178.05,"high":192.0,"low":130.3,"close":140.3},"depth":{"buy":[{"quantity":150,"price":137.7,"orders":1},{"quantity":150,"price":137.55,"orders":1},{"quantity":150,"price":137.5,"orders":1},{"quantity":150,"price":135.15,"orders":1},{"quantity":150,"price":135.1,"orders":1}],"sell":[{"quantity":150,"price":139.5,"orders":1},{"quantity":150,"price":139.55,"orders":1},{"quantity":300,"price":139.9,"orders":1},{"quantity":150,"price":139.95,"orders":1},{"quantity":150,"price":140.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|93764","symbol":"INDIGO25APR5150CE","last_price":140.3,"volume":148650,"average_price":157.61,"oi":58950.0,"net_change":-41.3,"total_buy_quantity":8850.0,"total_sell_quantity":22200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":288.7,"last_trade_time":"1744365599305","oi_day_high":60150.0,"oi_day_low":54300.0},"NSE_FO:CGPOWER25APR640PE":{"ohlc":{"open":73.45,"high":74.15,"low":68.35,"close":69.8},"depth":{"buy":[{"quantity":725,"price":69.25,"orders":1},{"quantity":725,"price":69.2,"orders":1},{"quantity":1450,"price":69.05,"orders":1},{"quantity":1450,"price":68.25,"orders":1},{"quantity":1450,"price":68.2,"orders":1}],"sell":[{"quantity":725,"price":70.0,"orders":1},{"quantity":725,"price":70.15,"orders":1},{"quantity":1450,"price":70.45,"orders":1},{"quantity":1450,"price":70.75,"orders":1},{"quantity":725,"price":70.8,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|99029","symbol":"CGPOWER25APR640PE","last_price":69.8,"volume":13775,"average_price":70.59,"oi":48575.0,"net_change":-25.95,"total_buy_quantity":91350.0,"total_sell_quantity":79750.0,"lower_circuit_limit":29.05,"upper_circuit_limit":108.85,"last_trade_time":"1744365572000","oi_day_high":54375.0,"oi_day_low":48575.0},"NSE_FO:BALKRISIND25APR2560CE":{"ohlc":{"open":12.0,"high":13.35,"low":9.25,"close":11.2},"depth":{"buy":[{"quantity":600,"price":10.45,"orders":2},{"quantity":900,"price":10.4,"orders":1},{"quantity":300,"price":10.35,"orders":1},{"quantity":900,"price":9.9,"orders":1},{"quantity":300,"price":9.85,"orders":1}],"sell":[{"quantity":300,"price":11.2,"orders":1},{"quantity":300,"price":11.25,"orders":1},{"quantity":900,"price":11.6,"orders":1},{"quantity":300,"price":11.65,"orders":1},{"quantity":1500,"price":11.8,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|93438","symbol":"BALKRISIND25APR2560CE","last_price":11.2,"volume":17700,"average_price":11.65,"oi":13500.0,"net_change":5.15,"total_buy_quantity":76800.0,"total_sell_quantity":45300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1744365497594","oi_day_high":15300.0,"oi_day_low":10500.0},"NSE_FO:WIPRO25APR272.5CE":{"ohlc":{"open":1.1,"high":1.1,"low":0.85,"close":0.9},"depth":{"buy":[{"quantity":12000,"price":0.85,"orders":4},{"quantity":12000,"price":0.8,"orders":3},{"quantity":12000,"price":0.75,"orders":3},{"quantity":9000,"price":0.7,"orders":2},{"quantity":9000,"price":0.65,"orders":2}],"sell":[{"quantity":21000,"price":0.95,"orders":6},{"quantity":18000,"price":1.0,"orders":5},{"quantity":18000,"price":1.05,"orders":5},{"quantity":15000,"price":1.1,"orders":3},{"quantity":12000,"price":1.15,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|140121","symbol":"WIPRO25APR272.5CE","last_price":0.9,"volume":468000,"average_price":1.02,"oi":1041000.0,"net_change":-0.05,"total_buy_quantity":483000.0,"total_sell_quantity":486000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1744365447000","oi_day_high":1158000.0,"oi_day_low":1029000.0},"NSE_FO:LT25APR3500PE":{"ohlc":{"open":360.05,"high":380.6,"low":337.55,"close":373.95},"depth":{"buy":[{"quantity":1050,"price":368.75,"orders":1},{"quantity":150,"price":368.7,"orders":1},{"quantity":150,"price":368.6,"orders":1},{"quantity":1950,"price":366.55,"orders":3},{"quantity":1350,"price":366.5,"orders":1}],"sell":[{"quantity":150,"price":374.35,"orders":1},{"quantity":150,"price":374.4,"orders":1},{"quantity":150,"price":374.6,"orders":1},{"quantity":150,"price":374.65,"orders":1},{"quantity":300,"price":375.4,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|129472","symbol":"LT25APR3500PE","last_price":373.95,"volume":12300,"average_price":358.53,"oi":351750.0,"net_change":-65.4,"total_buy_quantity":19050.0,"total_sell_quantity":15900.0,"lower_circuit_limit":218.4,"upper_circuit_limit":534.0,"last_trade_time":"1744365223000","oi_day_high":352350.0,"oi_day_low":349950.0},"NSE_FO:CUMMINSIND25APR3000CE":{"ohlc":{"open":32.05,"high":37.95,"low":21.9,"close":30.1},"depth":{"buy":[{"quantity":150,"price":29.3,"orders":1},{"quantity":150,"price":29.25,"orders":1},{"quantity":300,"price":29.2,"orders":2},{"quantity":600,"price":29.15,"orders":1},{"quantity":150,"price":28.95,"orders":1}],"sell":[{"quantity":150,"price":30.25,"orders":1},{"quantity":150,"price":30.3,"orders":1},{"quantity":150,"price":31.1,"orders":1},{"quantity":300,"price":31.15,"orders":1},{"quantity":150,"price":36.85,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|102089","symbol":"CUMMINSIND25APR3000CE","last_price":30.1,"volume":238050,"average_price":31.17,"oi":108600.0,"net_change":-0.15,"total_buy_quantity":51900.0,"total_sell_quantity":15600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.9,"last_trade_time":"1744365525512","oi_day_high":135600.0,"oi_day_low":108600.0},"NSE_FO:NHPC25APR81PE":{"ohlc":{"open":1.55,"high":1.8,"low":1.15,"close":1.15},"depth":{"buy":[{"quantity":12800,"price":1.1,"orders":2},{"quantity":25600,"price":1.05,"orders":2},{"quantity":12800,"price":1.0,"orders":2},{"quantity":6400,"price":0.95,"orders":1},{"quantity":6400,"price":0.9,"orders":1}],"sell":[{"quantity":19200,"price":1.2,"orders":3},{"quantity":25600,"price":1.25,"orders":2},{"quantity":6400,"price":1.3,"orders":1},{"quantity":6400,"price":1.35,"orders":1},{"quantity":6400,"price":1.4,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|109020","symbol":"NHPC25APR81PE","last_price":1.15,"volume":275200,"average_price":1.48,"oi":204800.0,"net_change":-0.5,"total_buy_quantity":627200.0,"total_sell_quantity":1030400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1744363895240","oi_day_high":243200.0,"oi_day_low":198400.0},"NSE_FO:GODREJPROP25APR2150PE":{"ohlc":{"open":160.9,"high":206.6,"low":160.9,"close":206.6},"depth":{"buy":[{"quantity":225,"price":209.45,"orders":1},{"quantity":675,"price":203.45,"orders":1},{"quantity":900,"price":202.2,"orders":1},{"quantity":2250,"price":202.05,"orders":1},{"quantity":1125,"price":201.25,"orders":1}],"sell":[{"quantity":225,"price":216.85,"orders":1},{"quantity":2475,"price":216.9,"orders":1},{"quantity":450,"price":217.0,"orders":2},{"quantity":675,"price":217.05,"orders":1},{"quantity":2250,"price":223.3,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|84103","symbol":"GODREJPROP25APR2150PE","last_price":206.6,"volume":6525,"average_price":179.47,"oi":48600.0,"net_change":13.5,"total_buy_quantity":18900.0,"total_sell_quantity":22050.0,"lower_circuit_limit":80.65,"upper_circuit_limit":340.65,"last_trade_time":"1744359938799","oi_day_high":49500.0,"oi_day_low":48600.0},"NSE_FO:ULTRACEMCO25APR11600PE":{"ohlc":{"open":223.75,"high":305.4,"low":192.65,"close":268.75},"depth":{"buy":[{"quantity":50,"price":264.15,"orders":1},{"quantity":50,"price":264.1,"orders":1},{"quantity":50,"price":262.35,"orders":1},{"quantity":50,"price":260.1,"orders":1},{"quantity":50,"price":256.1,"orders":1}],"sell":[{"quantity":50,"price":271.9,"orders":1},{"quantity":100,"price":271.95,"orders":1},{"quantity":100,"price":275.95,"orders":1},{"quantity":50,"price":290.0,"orders":1},{"quantity":200,"price":307.15,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|155966","symbol":"ULTRACEMCO25APR11600PE","last_price":268.75,"volume":78500,"average_price":250.03,"oi":21050.0,"net_change":-98.7,"total_buy_quantity":2800.0,"total_sell_quantity":5300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":559.8,"last_trade_time":"1744365594000","oi_day_high":24500.0,"oi_day_low":20250.0},"NSE_FO:SBICARD25APR870PE":{"ohlc":{"open":27.95,"high":32.35,"low":26.85,"close":28.05},"depth":{"buy":[{"quantity":1600,"price":28.0,"orders":2},{"quantity":2400,"price":26.85,"orders":1},{"quantity":2400,"price":26.3,"orders":1},{"quantity":800,"price":26.25,"orders":1},{"quantity":2400,"price":25.65,"orders":1}],"sell":[{"quantity":800,"price":28.55,"orders":1},{"quantity":800,"price":28.65,"orders":1},{"quantity":2400,"price":28.85,"orders":1},{"quantity":800,"price":28.9,"orders":1},{"quantity":2400,"price":30.25,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|142234","symbol":"SBICARD25APR870PE","last_price":28.05,"volume":17600,"average_price":28.77,"oi":157600.0,"net_change":-7.4,"total_buy_quantity":47200.0,"total_sell_quantity":86400.0,"lower_circuit_limit":3.1,"upper_circuit_limit":52.7,"last_trade_time":"1744365595018","oi_day_high":159200.0,"oi_day_low":156800.0},"NSE_FO:IRB25APR46CE":{"ohlc":{"open":1.85,"high":1.85,"low":1.1,"close":1.1},"depth":{"buy":[{"quantity":51250,"price":1.05,"orders":4},{"quantity":51250,"price":1.0,"orders":2},{"quantity":41000,"price":0.95,"orders":2},{"quantity":20500,"price":0.9,"orders":1},{"quantity":92250,"price":0.85,"orders":3}],"sell":[{"quantity":61500,"price":1.1,"orders":4},{"quantity":61500,"price":1.15,"orders":3},{"quantity":102500,"price":1.2,"orders":5},{"quantity":92250,"price":1.25,"orders":6},{"quantity":112750,"price":1.3,"orders":9}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|122246","symbol":"IRB25APR46CE","last_price":1.1,"volume":3638750,"average_price":1.34,"oi":3075000.0,"net_change":-0.5,"total_buy_quantity":717500.0,"total_sell_quantity":2244750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1744365587164","oi_day_high":3095500.0,"oi_day_low":2859750.0},"NSE_FO:VOLTAS25APR1420PE":{"ohlc":{"open":126.0,"high":134.15,"low":123.5,"close":128.1},"depth":{"buy":[{"quantity":600,"price":133.25,"orders":2},{"quantity":300,"price":133.2,"orders":1},{"quantity":300,"price":133.1,"orders":1},{"quantity":1200,"price":132.45,"orders":1},{"quantity":1500,"price":131.85,"orders":1}],"sell":[{"quantity":300,"price":139.2,"orders":1},{"quantity":900,"price":139.25,"orders":3},{"quantity":300,"price":139.3,"orders":1},{"quantity":1200,"price":141.55,"orders":1},{"quantity":3000,"price":142.55,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|139888","symbol":"VOLTAS25APR1420PE","last_price":128.1,"volume":4500,"average_price":128.67,"oi":95100.0,"net_change":-17.7,"total_buy_quantity":31800.0,"total_sell_quantity":31200.0,"lower_circuit_limit":58.0,"upper_circuit_limit":218.9,"last_trade_time":"1744355320649","oi_day_high":95400.0,"oi_day_low":93000.0},"NSE_FO:JINDALSTEL25APR920PE":{"ohlc":{"open":115.0,"high":116.35,"low":105.0,"close":105.0},"depth":{"buy":[{"quantity":625,"price":111.25,"orders":1},{"quantity":625,"price":111.2,"orders":1},{"quantity":2500,"price":110.45,"orders":1},{"quantity":3125,"price":109.95,"orders":1},{"quantity":6250,"price":108.9,"orders":1}],"sell":[{"quantity":625,"price":113.65,"orders":1},{"quantity":625,"price":113.7,"orders":1},{"quantity":625,"price":113.8,"orders":1},{"quantity":625,"price":113.9,"orders":1},{"quantity":625,"price":114.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|124010","symbol":"JINDALSTEL25APR920PE","last_price":105.0,"volume":3750,"average_price":111.21,"oi":173750.0,"net_change":-38.0,"total_buy_quantity":46250.0,"total_sell_quantity":57500.0,"lower_circuit_limit":64.55,"upper_circuit_limit":161.95,"last_trade_time":"1744353456000","oi_day_high":176250.0,"oi_day_low":173750.0},"NSE_FO:INDHOTEL25APR790CE":{"ohlc":{"open":20.8,"high":30.15,"low":19.6,"close":22.8},"depth":{"buy":[{"quantity":1000,"price":22.8,"orders":1},{"quantity":1000,"price":22.75,"orders":1},{"quantity":1000,"price":22.7,"orders":1},{"quantity":1000,"price":22.65,"orders":1},{"quantity":1000,"price":22.6,"orders":1}],"sell":[{"quantity":1000,"price":22.9,"orders":1},{"quantity":1000,"price":23.05,"orders":1},{"quantity":1000,"price":23.1,"orders":1},{"quantity":1000,"price":23.15,"orders":1},{"quantity":1000,"price":23.2,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|93169","symbol":"INDHOTEL25APR790CE","last_price":22.8,"volume":1585000,"average_price":25.45,"oi":225000.0,"net_change":5.25,"total_buy_quantity":168000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.65,"last_trade_time":"1744365593108","oi_day_high":248000.0,"oi_day_low":167000.0},"NSE_FO:AMBUJACEM25APR545CE":{"ohlc":{"open":19.3,"high":19.3,"low":13.25,"close":14.5},"depth":{"buy":[{"quantity":900,"price":14.55,"orders":1},{"quantity":900,"price":14.5,"orders":1},{"quantity":900,"price":13.35,"orders":1},{"quantity":19800,"price":13.3,"orders":1},{"quantity":8100,"price":8.2,"orders":1}],"sell":[{"quantity":900,"price":16.65,"orders":1},{"quantity":2700,"price":16.95,"orders":3},{"quantity":900,"price":17.0,"orders":1},{"quantity":900,"price":17.15,"orders":1},{"quantity":18000,"price":17.2,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|65754","symbol":"AMBUJACEM25APR545CE","last_price":14.5,"volume":453600,"average_price":15.87,"oi":154800.0,"net_change":-2.45,"total_buy_quantity":123300.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1744365586864","oi_day_high":189900.0,"oi_day_low":152100.0},"NSE_FO:BERGEPAINT25APR500CE":{"ohlc":{"open":38.5,"high":38.5,"low":33.15,"close":33.2},"depth":{"buy":[{"quantity":1320,"price":33.4,"orders":1},{"quantity":1320,"price":33.35,"orders":1},{"quantity":1320,"price":32.7,"orders":1},{"quantity":2640,"price":32.65,"orders":1},{"quantity":1320,"price":32.6,"orders":1}],"sell":[{"quantity":1320,"price":33.95,"orders":1},{"quantity":1320,"price":35.1,"orders":1},{"quantity":1320,"price":35.15,"orders":1},{"quantity":1320,"price":35.7,"orders":1},{"quantity":5280,"price":35.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|95178","symbol":"BERGEPAINT25APR500CE","last_price":33.2,"volume":36960,"average_price":34.77,"oi":147840.0,"net_change":-8.9,"total_buy_quantity":95040.0,"total_sell_quantity":138600.0,"lower_circuit_limit":11.05,"upper_circuit_limit":55.75,"last_trade_time":"1744365439713","oi_day_high":170280.0,"oi_day_low":147840.0},"NSE_FO:COALINDIA25APR395PE":{"ohlc":{"open":15.85,"high":16.0,"low":9.15,"close":9.45},"depth":{"buy":[{"quantity":3150,"price":9.4,"orders":3},{"quantity":5250,"price":9.35,"orders":4},{"quantity":1050,"price":9.3,"orders":1},{"quantity":1050,"price":9.25,"orders":1},{"quantity":1050,"price":9.2,"orders":1}],"sell":[{"quantity":1050,"price":9.55,"orders":1},{"quantity":2100,"price":9.6,"orders":2},{"quantity":3150,"price":9.65,"orders":2},{"quantity":2100,"price":9.7,"orders":2},{"quantity":1050,"price":9.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|75115","symbol":"COALINDIA25APR395PE","last_price":9.45,"volume":749700,"average_price":10.63,"oi":673050.0,"net_change":-12.15,"total_buy_quantity":81900.0,"total_sell_quantity":193200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1744365592378","oi_day_high":703500.0,"oi_day_low":625800.0},"NSE_FO:CAMS25APR3700PE":{"ohlc":{"open":175.0,"high":197.0,"low":120.0,"close":124.05},"depth":{"buy":[{"quantity":125,"price":111.05,"orders":1},{"quantity":125,"price":111.0,"orders":1},{"quantity":625,"price":109.25,"orders":1},{"quantity":500,"price":107.0,"orders":1},{"quantity":375,"price":106.2,"orders":1}],"sell":[{"quantity":125,"price":125.9,"orders":1},{"quantity":250,"price":125.95,"orders":1},{"quantity":250,"price":127.95,"orders":1},{"quantity":500,"price":128.0,"orders":1},{"quantity":375,"price":136.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|72529","symbol":"CAMS25APR3700PE","last_price":124.05,"volume":28750,"average_price":143.55,"oi":44500.0,"net_change":-56.9,"total_buy_quantity":12125.0,"total_sell_quantity":12750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":254.1,"last_trade_time":"1744365193577","oi_day_high":44750.0,"oi_day_low":35000.0},"NSE_FO:GLENMARK25APR1520CE":{"ohlc":{"open":15.6,"high":15.6,"low":5.75,"close":6.6},"depth":{"buy":[{"quantity":325,"price":6.95,"orders":1},{"quantity":325,"price":6.55,"orders":1},{"quantity":325,"price":6.5,"orders":1},{"quantity":1300,"price":6.45,"orders":3},{"quantity":325,"price":6.4,"orders":1}],"sell":[{"quantity":650,"price":7.25,"orders":2},{"quantity":650,"price":7.3,"orders":2},{"quantity":650,"price":7.35,"orders":1},{"quantity":650,"price":7.5,"orders":2},{"quantity":650,"price":7.55,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|108323","symbol":"GLENMARK25APR1520CE","last_price":6.6,"volume":133250,"average_price":8.48,"oi":105625.0,"net_change":-3.55,"total_buy_quantity":128700.0,"total_sell_quantity":65325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1744365524009","oi_day_high":117000.0,"oi_day_low":89050.0},"NSE_FO:ANGELONE25APR2300CE":{"ohlc":{"open":90.0,"high":94.55,"low":70.0,"close":74.0},"depth":{"buy":[{"quantity":600,"price":73.1,"orders":3},{"quantity":400,"price":73.05,"orders":1},{"quantity":1200,"price":73.0,"orders":1},{"quantity":400,"price":72.55,"orders":1},{"quantity":200,"price":72.5,"orders":1}],"sell":[{"quantity":400,"price":74.4,"orders":2},{"quantity":400,"price":74.45,"orders":1},{"quantity":200,"price":74.5,"orders":1},{"quantity":400,"price":74.6,"orders":1},{"quantity":400,"price":74.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|65927","symbol":"ANGELONE25APR2300CE","last_price":74.0,"volume":499600,"average_price":83.8,"oi":173200.0,"net_change":0.2,"total_buy_quantity":47200.0,"total_sell_quantity":44200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.9,"last_trade_time":"1744365585888","oi_day_high":201000.0,"oi_day_low":170000.0},"NSE_FO:PNB25APR96PE":{"ohlc":{"open":2.35,"high":2.85,"low":2.05,"close":2.55},"depth":{"buy":[{"quantity":48000,"price":2.45,"orders":5},{"quantity":96000,"price":2.4,"orders":12},{"quantity":88000,"price":2.35,"orders":10},{"quantity":96000,"price":2.3,"orders":3},{"quantity":32000,"price":2.25,"orders":3}],"sell":[{"quantity":40000,"price":2.5,"orders":4},{"quantity":80000,"price":2.55,"orders":6},{"quantity":40000,"price":2.6,"orders":5},{"quantity":40000,"price":2.65,"orders":5},{"quantity":56000,"price":2.7,"orders":4}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|139484","symbol":"PNB25APR96PE","last_price":2.55,"volume":5264000,"average_price":2.45,"oi":2344000.0,"net_change":-0.55,"total_buy_quantity":1560000.0,"total_sell_quantity":928000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1744365586072","oi_day_high":2440000.0,"oi_day_low":1864000.0},"NSE_FO:TATACOMM25APR1600CE":{"ohlc":{"open":35.25,"high":51.15,"low":28.3,"close":30.0},"depth":{"buy":[{"quantity":250,"price":29.65,"orders":1},{"quantity":250,"price":29.6,"orders":1},{"quantity":500,"price":29.25,"orders":2},{"quantity":250,"price":28.55,"orders":1},{"quantity":250,"price":28.2,"orders":1}],"sell":[{"quantity":250,"price":30.0,"orders":1},{"quantity":250,"price":30.6,"orders":1},{"quantity":250,"price":30.65,"orders":1},{"quantity":250,"price":30.95,"orders":1},{"quantity":250,"price":31.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|153931","symbol":"TATACOMM25APR1600CE","last_price":30.0,"volume":539750,"average_price":41.38,"oi":144250.0,"net_change":-0.35,"total_buy_quantity":96500.0,"total_sell_quantity":38000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.3,"last_trade_time":"1744365595479","oi_day_high":160500.0,"oi_day_low":133000.0},"NSE_FO:TATAELXSI25APR5400CE":{"ohlc":{"open":28.95,"high":31.9,"low":21.0,"close":25.9},"depth":{"buy":[{"quantity":1300,"price":25.75,"orders":1},{"quantity":200,"price":24.8,"orders":1},{"quantity":500,"price":24.75,"orders":1},{"quantity":200,"price":24.2,"orders":1},{"quantity":500,"price":24.15,"orders":1}],"sell":[{"quantity":300,"price":25.9,"orders":1},{"quantity":100,"price":26.0,"orders":1},{"quantity":200,"price":27.0,"orders":1},{"quantity":200,"price":27.15,"orders":1},{"quantity":200,"price":27.25,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|154173","symbol":"TATAELXSI25APR5400CE","last_price":25.9,"volume":29100,"average_price":24.87,"oi":42000.0,"net_change":-3.05,"total_buy_quantity":20100.0,"total_sell_quantity":9500.0,"lower_circuit_limit":4.05,"upper_circuit_limit":44.05,"last_trade_time":"1744365598546","oi_day_high":42000.0,"oi_day_low":37100.0},"NSE_FO:BIOCON25APR345CE":{"ohlc":{"open":3.4,"high":3.4,"low":2.0,"close":2.4},"depth":{"buy":[{"quantity":7500,"price":2.35,"orders":3},{"quantity":7500,"price":2.3,"orders":3},{"quantity":15000,"price":2.25,"orders":5},{"quantity":12500,"price":2.2,"orders":3},{"quantity":2500,"price":2.15,"orders":1}],"sell":[{"quantity":5000,"price":2.45,"orders":2},{"quantity":7500,"price":2.5,"orders":3},{"quantity":25000,"price":2.55,"orders":4},{"quantity":20000,"price":2.6,"orders":4},{"quantity":17500,"price":2.65,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|71529","symbol":"BIOCON25APR345CE","last_price":2.4,"volume":645000,"average_price":2.62,"oi":677500.0,"net_change":0.2,"total_buy_quantity":372500.0,"total_sell_quantity":472500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1744365502123","oi_day_high":690000.0,"oi_day_low":497500.0},"NSE_FO:NTPC25APR360PE":{"ohlc":{"open":9.0,"high":10.95,"low":5.25,"close":5.8},"depth":{"buy":[{"quantity":6000,"price":5.85,"orders":3},{"quantity":7500,"price":5.8,"orders":4},{"quantity":10500,"price":5.75,"orders":6},{"quantity":10500,"price":5.7,"orders":6},{"quantity":9000,"price":5.65,"orders":5}],"sell":[{"quantity":6000,"price":5.95,"orders":3},{"quantity":16500,"price":6.0,"orders":9},{"quantity":12000,"price":6.05,"orders":6},{"quantity":16500,"price":6.1,"orders":7},{"quantity":16500,"price":6.15,"orders":7}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|135402","symbol":"NTPC25APR360PE","last_price":5.8,"volume":5716500,"average_price":6.57,"oi":2826000.0,"net_change":-7.75,"total_buy_quantity":424500.0,"total_sell_quantity":351000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1744365593244","oi_day_high":2853000.0,"oi_day_low":1758000.0},"NSE_FO:HCLTECH25APR1640CE":{"ohlc":{"open":2.5,"high":3.6,"low":2.5,"close":2.8},"depth":{"buy":[{"quantity":1050,"price":2.7,"orders":2},{"quantity":1400,"price":2.65,"orders":3},{"quantity":2100,"price":2.6,"orders":4},{"quantity":1400,"price":2.55,"orders":3},{"quantity":4550,"price":2.5,"orders":3}],"sell":[{"quantity":1050,"price":2.8,"orders":3},{"quantity":1750,"price":2.85,"orders":5},{"quantity":2100,"price":2.9,"orders":5},{"quantity":1750,"price":2.95,"orders":5},{"quantity":1400,"price":3.0,"orders":4}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|111811","symbol":"HCLTECH25APR1640CE","last_price":2.8,"volume":273350,"average_price":3.01,"oi":612500.0,"net_change":0.45,"total_buy_quantity":348250.0,"total_sell_quantity":108850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1744365585078","oi_day_high":620900.0,"oi_day_low":585550.0},"NSE_FO:BAJAJ-AUTO25APR8000CE":{"ohlc":{"open":90.0,"high":107.0,"low":76.0,"close":104.05},"depth":{"buy":[{"quantity":150,"price":104.0,"orders":1},{"quantity":75,"price":103.55,"orders":1},{"quantity":75,"price":103.25,"orders":1},{"quantity":75,"price":102.7,"orders":1},{"quantity":75,"price":102.65,"orders":1}],"sell":[{"quantity":75,"price":104.4,"orders":1},{"quantity":75,"price":104.45,"orders":1},{"quantity":1500,"price":105.0,"orders":3},{"quantity":75,"price":105.3,"orders":1},{"quantity":75,"price":105.35,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|92347","symbol":"BAJAJ-AUTO25APR8000CE","last_price":104.05,"volume":360000,"average_price":97.48,"oi":176550.0,"net_change":32.6,"total_buy_quantity":26025.0,"total_sell_quantity":17175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":235.8,"last_trade_time":"1744365577000","oi_day_high":210750.0,"oi_day_low":176550.0},"NSE_FO:CDSL25APR1180PE":{"ohlc":{"open":56.05,"high":65.1,"low":43.8,"close":44.95},"depth":{"buy":[{"quantity":350,"price":43.05,"orders":1},{"quantity":350,"price":43.0,"orders":1},{"quantity":350,"price":41.2,"orders":1},{"quantity":1050,"price":41.15,"orders":1},{"quantity":350,"price":40.25,"orders":1}],"sell":[{"quantity":350,"price":47.15,"orders":1},{"quantity":350,"price":47.2,"orders":1},{"quantity":350,"price":47.25,"orders":1},{"quantity":350,"price":47.3,"orders":1},{"quantity":350,"price":47.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|73166","symbol":"CDSL25APR1180PE","last_price":44.95,"volume":164850,"average_price":52.13,"oi":120750.0,"net_change":-32.4,"total_buy_quantity":13650.0,"total_sell_quantity":40600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.35,"last_trade_time":"1744365597000","oi_day_high":133000.0,"oi_day_low":119700.0},"NSE_FO:ASTRAL25APR1300CE":{"ohlc":{"open":32.95,"high":33.0,"low":15.1,"close":14.8},"depth":{"buy":[{"quantity":3303,"price":15.0,"orders":6},{"quantity":367,"price":14.85,"orders":1},{"quantity":367,"price":14.8,"orders":1},{"quantity":367,"price":14.75,"orders":1},{"quantity":367,"price":14.7,"orders":1}],"sell":[{"quantity":367,"price":15.1,"orders":1},{"quantity":2202,"price":15.2,"orders":4},{"quantity":367,"price":15.35,"orders":1},{"quantity":367,"price":15.4,"orders":1},{"quantity":367,"price":15.45,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|67713","symbol":"ASTRAL25APR1300CE","last_price":14.8,"volume":801528,"average_price":20.14,"oi":314519.0,"net_change":-13.85,"total_buy_quantity":82942.0,"total_sell_quantity":119275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1744365595073","oi_day_high":337273.0,"oi_day_low":236715.0},"NSE_FO:GODREJCP25APR1140PE":{"ohlc":{"open":4.15,"high":9.75,"low":4.15,"close":5.55},"depth":{"buy":[{"quantity":500,"price":5.05,"orders":1},{"quantity":2000,"price":5.0,"orders":1},{"quantity":1000,"price":4.85,"orders":1},{"quantity":1000,"price":4.65,"orders":1},{"quantity":500,"price":4.5,"orders":1}],"sell":[{"quantity":500,"price":7.85,"orders":1},{"quantity":500,"price":7.9,"orders":1},{"quantity":500,"price":7.95,"orders":1},{"quantity":20500,"price":8.95,"orders":2},{"quantity":2000,"price":9.0,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|109360","symbol":"GODREJCP25APR1140PE","last_price":5.55,"volume":169000,"average_price":7.02,"oi":64500.0,"net_change":-1.6,"total_buy_quantity":258000.0,"total_sell_quantity":60000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1744365539264","oi_day_high":80000.0,"oi_day_low":63000.0},"NSE_FO:POLYCAB25APR5200PE":{"ohlc":{"open":224.2,"high":230.45,"low":152.95,"close":203.85},"depth":{"buy":[{"quantity":250,"price":204.05,"orders":1},{"quantity":125,"price":190.0,"orders":1},{"quantity":1375,"price":184.0,"orders":1},{"quantity":375,"price":180.95,"orders":1},{"quantity":1250,"price":178.15,"orders":1}],"sell":[{"quantity":250,"price":212.95,"orders":1},{"quantity":1250,"price":224.0,"orders":1},{"quantity":1250,"price":229.7,"orders":1},{"quantity":875,"price":232.6,"orders":2},{"quantity":1375,"price":242.85,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|139814","symbol":"POLYCAB25APR5200PE","last_price":203.85,"volume":87750,"average_price":186.54,"oi":58750.0,"net_change":-72.25,"total_buy_quantity":8125.0,"total_sell_quantity":11750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":428.75,"last_trade_time":"1744365597212","oi_day_high":60875.0,"oi_day_low":52875.0},"NSE_FO:AARTIIND25APR395PE":{"ohlc":{"open":27.35,"high":31.2,"low":16.8,"close":16.9},"depth":{"buy":[{"quantity":1000,"price":15.3,"orders":1},{"quantity":2000,"price":15.25,"orders":2},{"quantity":2000,"price":15.15,"orders":2},{"quantity":1000,"price":14.2,"orders":1},{"quantity":3000,"price":14.15,"orders":1}],"sell":[{"quantity":1000,"price":16.9,"orders":1},{"quantity":1000,"price":16.95,"orders":1},{"quantity":1000,"price":17.5,"orders":1},{"quantity":2000,"price":18.25,"orders":2},{"quantity":1000,"price":18.3,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|63327","symbol":"AARTIIND25APR395PE","last_price":16.9,"volume":111000,"average_price":21.49,"oi":103000.0,"net_change":-21.35,"total_buy_quantity":96000.0,"total_sell_quantity":140000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1744365596330","oi_day_high":105000.0,"oi_day_low":77000.0},"NSE_FO:BANDHANBNK25APR147.5CE":{"ohlc":{"open":6.7,"high":7.0,"low":4.9,"close":5.45},"depth":{"buy":[{"quantity":2800,"price":5.35,"orders":1},{"quantity":8400,"price":5.3,"orders":3},{"quantity":5600,"price":5.25,"orders":2},{"quantity":14000,"price":5.2,"orders":4},{"quantity":11200,"price":5.15,"orders":3}],"sell":[{"quantity":16800,"price":5.45,"orders":5},{"quantity":22400,"price":5.5,"orders":8},{"quantity":11200,"price":5.55,"orders":3},{"quantity":8400,"price":5.6,"orders":3},{"quantity":14000,"price":5.65,"orders":4}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|70214","symbol":"BANDHANBNK25APR147.5CE","last_price":5.45,"volume":996800,"average_price":5.48,"oi":487200.0,"net_change":0.45,"total_buy_quantity":501200.0,"total_sell_quantity":593600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1744365549777","oi_day_high":588000.0,"oi_day_low":487200.0},"NSE_FO:CHOLAFIN25APR1540PE":{"ohlc":{"open":85.8,"high":85.8,"low":84.1,"close":84.1},"depth":{"buy":[{"quantity":625,"price":87.05,"orders":1},{"quantity":4375,"price":84.4,"orders":2},{"quantity":6250,"price":83.2,"orders":1},{"quantity":9375,"price":81.85,"orders":2},{"quantity":1875,"price":81.0,"orders":1}],"sell":[{"quantity":1250,"price":92.6,"orders":2},{"quantity":625,"price":92.65,"orders":1},{"quantity":625,"price":92.7,"orders":1},{"quantity":625,"price":92.75,"orders":1},{"quantity":4375,"price":94.85,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|74430","symbol":"CHOLAFIN25APR1540PE","last_price":84.1,"volume":1875,"average_price":84.68,"oi":73125.0,"net_change":-38.3,"total_buy_quantity":49375.0,"total_sell_quantity":43750.0,"lower_circuit_limit":15.05,"upper_circuit_limit":150.95,"last_trade_time":"1744350381253","oi_day_high":73750.0,"oi_day_low":73125.0},"NSE_FO:SYNGENE25APR720CE":{"ohlc":{"open":15.65,"high":17.15,"low":13.3,"close":14.2},"depth":{"buy":[{"quantity":2000,"price":14.1,"orders":2},{"quantity":2000,"price":13.55,"orders":1},{"quantity":1000,"price":13.5,"orders":1},{"quantity":2000,"price":12.95,"orders":1},{"quantity":3000,"price":12.9,"orders":1}],"sell":[{"quantity":1000,"price":14.45,"orders":1},{"quantity":1000,"price":14.5,"orders":1},{"quantity":3000,"price":14.65,"orders":1},{"quantity":1000,"price":14.85,"orders":1},{"quantity":2000,"price":15.1,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|153715","symbol":"SYNGENE25APR720CE","last_price":14.2,"volume":207000,"average_price":15.01,"oi":142000.0,"net_change":0.35,"total_buy_quantity":133000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1744365540049","oi_day_high":157000.0,"oi_day_low":112000.0},"NSE_FO:PAGEIND25APR44000CE":{"ohlc":{"open":406.8,"high":948.0,"low":279.0,"close":856.05},"depth":{"buy":[{"quantity":15,"price":856.05,"orders":1},{"quantity":75,"price":856.0,"orders":2},{"quantity":15,"price":850.05,"orders":1},{"quantity":15,"price":850.0,"orders":1},{"quantity":15,"price":830.05,"orders":1}],"sell":[{"quantity":15,"price":876.2,"orders":1},{"quantity":15,"price":876.25,"orders":1},{"quantity":15,"price":884.95,"orders":1},{"quantity":90,"price":885.0,"orders":1},{"quantity":15,"price":914.9,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|137040","symbol":"PAGEIND25APR44000CE","last_price":856.05,"volume":40440,"average_price":718.17,"oi":5985.0,"net_change":422.6,"total_buy_quantity":2115.0,"total_sell_quantity":1215.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2190.75,"last_trade_time":"1744365596860","oi_day_high":6585.0,"oi_day_low":4245.0},"NSE_FO:HAVELLS25APR1520PE":{"ohlc":{"open":40.0,"high":49.5,"low":31.8,"close":34.95},"depth":{"buy":[{"quantity":500,"price":34.75,"orders":1},{"quantity":1500,"price":34.25,"orders":1},{"quantity":500,"price":34.2,"orders":1},{"quantity":500,"price":34.15,"orders":1},{"quantity":500,"price":34.1,"orders":1}],"sell":[{"quantity":500,"price":34.95,"orders":1},{"quantity":500,"price":35.0,"orders":1},{"quantity":500,"price":35.15,"orders":1},{"quantity":500,"price":36.3,"orders":1},{"quantity":500,"price":36.35,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|111063","symbol":"HAVELLS25APR1520PE","last_price":34.95,"volume":540500,"average_price":37.88,"oi":123000.0,"net_change":-34.35,"total_buy_quantity":163000.0,"total_sell_quantity":63500.0,"lower_circuit_limit":2.1,"upper_circuit_limit":66.0,"last_trade_time":"1744365599661","oi_day_high":123000.0,"oi_day_low":77000.0},"NSE_FO:EXIDEIND25APR360CE":{"ohlc":{"open":16.35,"high":16.4,"low":13.55,"close":15.2},"depth":{"buy":[{"quantity":1800,"price":15.1,"orders":1},{"quantity":1800,"price":15.05,"orders":1},{"quantity":1800,"price":15.0,"orders":1},{"quantity":1800,"price":14.95,"orders":1},{"quantity":1800,"price":14.9,"orders":1}],"sell":[{"quantity":5400,"price":15.4,"orders":3},{"quantity":5400,"price":15.55,"orders":2},{"quantity":1800,"price":15.6,"orders":1},{"quantity":1800,"price":15.65,"orders":1},{"quantity":3600,"price":15.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|106932","symbol":"EXIDEIND25APR360CE","last_price":15.2,"volume":585000,"average_price":15.03,"oi":732600.0,"net_change":0.55,"total_buy_quantity":253800.0,"total_sell_quantity":232200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.65,"last_trade_time":"1744365598504","oi_day_high":795600.0,"oi_day_low":732600.0},"NSE_FO:TATAMOTORS25APR670CE":{"ohlc":{"open":3.05,"high":4.55,"low":2.45,"close":2.7},"depth":{"buy":[{"quantity":7150,"price":2.75,"orders":3},{"quantity":5500,"price":2.7,"orders":6},{"quantity":9350,"price":2.65,"orders":10},{"quantity":3850,"price":2.6,"orders":5},{"quantity":3300,"price":2.55,"orders":4}],"sell":[{"quantity":6600,"price":2.8,"orders":8},{"quantity":9350,"price":2.85,"orders":9},{"quantity":11000,"price":2.9,"orders":9},{"quantity":6600,"price":2.95,"orders":7},{"quantity":8800,"price":3.0,"orders":9}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|127978","symbol":"TATAMOTORS25APR670CE","last_price":2.7,"volume":3666300,"average_price":3.04,"oi":4314750.0,"net_change":0.05,"total_buy_quantity":771100.0,"total_sell_quantity":715550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1744365598996","oi_day_high":4641450.0,"oi_day_low":4314750.0},"NSE_FO:JIOFIN25APR225CE":{"ohlc":{"open":7.0,"high":10.4,"low":5.65,"close":10.05},"depth":{"buy":[{"quantity":6600,"price":10.05,"orders":3},{"quantity":4950,"price":10.0,"orders":3},{"quantity":6600,"price":9.95,"orders":3},{"quantity":1650,"price":9.9,"orders":1},{"quantity":3300,"price":9.85,"orders":1}],"sell":[{"quantity":3300,"price":10.15,"orders":2},{"quantity":3300,"price":10.2,"orders":2},{"quantity":13200,"price":10.25,"orders":6},{"quantity":3300,"price":10.3,"orders":2},{"quantity":9900,"price":10.35,"orders":4}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|97527","symbol":"JIOFIN25APR225CE","last_price":10.05,"volume":5565450,"average_price":8.12,"oi":2607000.0,"net_change":4.4,"total_buy_quantity":287100.0,"total_sell_quantity":371250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1744365599526","oi_day_high":3516150.0,"oi_day_low":2607000.0},"NSE_FO:PRESTIGE25APR1200CE":{"ohlc":{"open":12.05,"high":17.05,"low":8.1,"close":15.05},"depth":{"buy":[{"quantity":325,"price":14.5,"orders":1},{"quantity":325,"price":14.45,"orders":1},{"quantity":325,"price":14.4,"orders":1},{"quantity":325,"price":14.2,"orders":1},{"quantity":2275,"price":14.1,"orders":4}],"sell":[{"quantity":975,"price":15.6,"orders":3},{"quantity":975,"price":15.65,"orders":1},{"quantity":1300,"price":15.7,"orders":1},{"quantity":650,"price":16.1,"orders":1},{"quantity":975,"price":16.2,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|140391","symbol":"PRESTIGE25APR1200CE","last_price":15.05,"volume":281450,"average_price":12.84,"oi":142350.0,"net_change":6.1,"total_buy_quantity":112775.0,"total_sell_quantity":95225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1744365494000","oi_day_high":158925.0,"oi_day_low":131625.0},"NSE_FO:LICI25APR800CE":{"ohlc":{"open":13.1,"high":13.1,"low":7.7,"close":8.4},"depth":{"buy":[{"quantity":1725,"price":8.35,"orders":3},{"quantity":575,"price":8.3,"orders":1},{"quantity":575,"price":8.25,"orders":1},{"quantity":1150,"price":8.15,"orders":1},{"quantity":1725,"price":8.0,"orders":1}],"sell":[{"quantity":1725,"price":8.6,"orders":3},{"quantity":575,"price":8.65,"orders":1},{"quantity":1150,"price":8.7,"orders":2},{"quantity":575,"price":8.75,"orders":1},{"quantity":575,"price":8.8,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|128969","symbol":"LICI25APR800CE","last_price":8.4,"volume":322000,"average_price":9.7,"oi":414000.0,"net_change":-1.7,"total_buy_quantity":129375.0,"total_sell_quantity":158125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1744365570257","oi_day_high":431825.0,"oi_day_low":404800.0},"NSE_FO:PIIND25APR3500PE":{"ohlc":{"open":100.0,"high":128.6,"low":58.25,"close":63.4},"depth":{"buy":[{"quantity":125,"price":62.15,"orders":1},{"quantity":125,"price":62.1,"orders":1},{"quantity":125,"price":62.0,"orders":1},{"quantity":250,"price":61.65,"orders":1},{"quantity":1000,"price":61.35,"orders":1}],"sell":[{"quantity":125,"price":63.85,"orders":1},{"quantity":125,"price":63.95,"orders":1},{"quantity":250,"price":64.0,"orders":1},{"quantity":125,"price":64.7,"orders":1},{"quantity":250,"price":64.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|139059","symbol":"PIIND25APR3500PE","last_price":63.4,"volume":855250,"average_price":80.81,"oi":102000.0,"net_change":-166.75,"total_buy_quantity":21500.0,"total_sell_quantity":31000.0,"lower_circuit_limit":13.6,"upper_circuit_limit":116.7,"last_trade_time":"1744365597000","oi_day_high":106125.0,"oi_day_low":15250.0},"NSE_FO:DEEPAKNTR25APR2000CE":{"ohlc":{"open":19.95,"high":33.45,"low":9.0,"close":25.9},"depth":{"buy":[{"quantity":300,"price":25.35,"orders":1},{"quantity":300,"price":25.3,"orders":1},{"quantity":300,"price":25.0,"orders":1},{"quantity":600,"price":23.8,"orders":1},{"quantity":300,"price":23.75,"orders":1}],"sell":[{"quantity":300,"price":25.95,"orders":1},{"quantity":1200,"price":26.0,"orders":3},{"quantity":300,"price":26.4,"orders":1},{"quantity":300,"price":26.5,"orders":1},{"quantity":600,"price":26.9,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|103721","symbol":"DEEPAKNTR25APR2000CE","last_price":25.9,"volume":1197600,"average_price":21.6,"oi":178500.0,"net_change":17.85,"total_buy_quantity":83700.0,"total_sell_quantity":79800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.95,"last_trade_time":"1744365583000","oi_day_high":197700.0,"oi_day_low":145500.0},"NSE_FO:CANBK25APR90CE":{"ohlc":{"open":2.9,"high":3.5,"low":2.5,"close":3.0},"depth":{"buy":[{"quantity":33750,"price":2.95,"orders":4},{"quantity":67500,"price":2.9,"orders":10},{"quantity":40500,"price":2.85,"orders":5},{"quantity":67500,"price":2.8,"orders":7},{"quantity":40500,"price":2.75,"orders":4}],"sell":[{"quantity":13500,"price":3.0,"orders":2},{"quantity":40500,"price":3.05,"orders":6},{"quantity":54000,"price":3.1,"orders":6},{"quantity":47250,"price":3.15,"orders":5},{"quantity":27000,"price":3.2,"orders":4}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|98286","symbol":"CANBK25APR90CE","last_price":3.0,"volume":17421750,"average_price":3.05,"oi":1.542375E7,"net_change":0.65,"total_buy_quantity":1788750.0,"total_sell_quantity":2214000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1744365563000","oi_day_high":1.7523E7,"oi_day_low":1.523475E7},"NSE_FO:RAMCOCEM25APR880CE":{"ohlc":{"open":57.7,"high":57.7,"low":57.7,"close":57.7},"depth":{"buy":[{"quantity":2550,"price":60.9,"orders":1},{"quantity":850,"price":60.75,"orders":1},{"quantity":2550,"price":60.7,"orders":1},{"quantity":8500,"price":59.95,"orders":1},{"quantity":3400,"price":58.9,"orders":1}],"sell":[{"quantity":850,"price":68.55,"orders":1},{"quantity":4250,"price":68.6,"orders":1},{"quantity":3400,"price":68.75,"orders":1},{"quantity":2550,"price":69.1,"orders":1},{"quantity":8500,"price":70.45,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+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":64600.0,"total_sell_quantity":53550.0,"lower_circuit_limit":20.95,"upper_circuit_limit":104.65,"last_trade_time":"1744013919000","oi_day_high":34000.0,"oi_day_low":32300.0},"NSE_FO:ABB25APR5500PE":{"ohlc":{"open":420.05,"high":428.35,"low":388.25,"close":405.1},"depth":{"buy":[{"quantity":125,"price":399.6,"orders":1},{"quantity":250,"price":399.55,"orders":1},{"quantity":250,"price":396.15,"orders":1},{"quantity":125,"price":396.1,"orders":1},{"quantity":250,"price":385.55,"orders":1}],"sell":[{"quantity":125,"price":414.0,"orders":1},{"quantity":250,"price":414.15,"orders":1},{"quantity":125,"price":414.2,"orders":1},{"quantity":500,"price":424.7,"orders":1},{"quantity":250,"price":425.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|63522","symbol":"ABB25APR5500PE","last_price":405.1,"volume":4000,"average_price":400.53,"oi":32500.0,"net_change":-84.3,"total_buy_quantity":10125.0,"total_sell_quantity":9625.0,"lower_circuit_limit":103.55,"upper_circuit_limit":681.05,"last_trade_time":"1744365453388","oi_day_high":34250.0,"oi_day_low":32500.0},"NSE_FO:IRCTC25APR720PE":{"ohlc":{"open":17.6,"high":17.9,"low":11.6,"close":13.35},"depth":{"buy":[{"quantity":1750,"price":13.2,"orders":2},{"quantity":875,"price":13.15,"orders":1},{"quantity":1750,"price":13.1,"orders":2},{"quantity":875,"price":13.05,"orders":1},{"quantity":4375,"price":13.0,"orders":3}],"sell":[{"quantity":875,"price":13.35,"orders":1},{"quantity":875,"price":13.4,"orders":1},{"quantity":875,"price":13.45,"orders":1},{"quantity":875,"price":13.5,"orders":1},{"quantity":875,"price":13.65,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|122877","symbol":"IRCTC25APR720PE","last_price":13.35,"volume":507500,"average_price":14.41,"oi":466375.0,"net_change":-8.9,"total_buy_quantity":168000.0,"total_sell_quantity":58625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1744365598967","oi_day_high":477750.0,"oi_day_low":449750.0},"NSE_FO:CANBK25APR90PE":{"ohlc":{"open":3.15,"high":3.55,"low":2.05,"close":2.4},"depth":{"buy":[{"quantity":128250,"price":2.4,"orders":16},{"quantity":121500,"price":2.35,"orders":14},{"quantity":162000,"price":2.3,"orders":14},{"quantity":87750,"price":2.25,"orders":6},{"quantity":94500,"price":2.2,"orders":6}],"sell":[{"quantity":81000,"price":2.5,"orders":10},{"quantity":87750,"price":2.55,"orders":9},{"quantity":94500,"price":2.6,"orders":6},{"quantity":54000,"price":2.65,"orders":4},{"quantity":67500,"price":2.7,"orders":4}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|98287","symbol":"CANBK25APR90PE","last_price":2.4,"volume":10165500,"average_price":2.49,"oi":9139500.0,"net_change":-1.5,"total_buy_quantity":1761750.0,"total_sell_quantity":1296000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1744365577634","oi_day_high":9382500.0,"oi_day_low":9139500.0},"NSE_FO:SUNPHARMA25APR1740PE":{"ohlc":{"open":40.5,"high":68.35,"low":34.0,"close":61.45},"depth":{"buy":[{"quantity":350,"price":60.5,"orders":1},{"quantity":350,"price":60.1,"orders":1},{"quantity":350,"price":60.05,"orders":1},{"quantity":350,"price":59.95,"orders":1},{"quantity":350,"price":59.9,"orders":1}],"sell":[{"quantity":350,"price":62.3,"orders":1},{"quantity":350,"price":62.35,"orders":1},{"quantity":700,"price":62.55,"orders":1},{"quantity":350,"price":64.55,"orders":1},{"quantity":350,"price":64.65,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|125393","symbol":"SUNPHARMA25APR1740PE","last_price":61.45,"volume":382200,"average_price":49.21,"oi":387100.0,"net_change":-33.2,"total_buy_quantity":20300.0,"total_sell_quantity":35350.0,"lower_circuit_limit":12.45,"upper_circuit_limit":112.35,"last_trade_time":"1744365536842","oi_day_high":396200.0,"oi_day_low":384300.0},"NSE_FO:ESCORTS25APR3300PE":{"ohlc":{"open":161.95,"high":161.95,"low":158.25,"close":158.25},"depth":{"buy":[{"quantity":150,"price":146.0,"orders":1},{"quantity":150,"price":145.95,"orders":1},{"quantity":150,"price":145.85,"orders":1},{"quantity":300,"price":144.05,"orders":1},{"quantity":300,"price":139.55,"orders":1}],"sell":[{"quantity":150,"price":150.55,"orders":1},{"quantity":150,"price":150.6,"orders":1},{"quantity":150,"price":150.7,"orders":1},{"quantity":300,"price":152.95,"orders":1},{"quantity":300,"price":157.45,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|106550","symbol":"ESCORTS25APR3300PE","last_price":158.25,"volume":900,"average_price":160.85,"oi":16050.0,"net_change":-49.35,"total_buy_quantity":7200.0,"total_sell_quantity":15000.0,"lower_circuit_limit":27.5,"upper_circuit_limit":286.8,"last_trade_time":"1744362104385","oi_day_high":16650.0,"oi_day_low":16050.0},"NSE_FO:VOLTAS25APR1420CE":{"ohlc":{"open":8.65,"high":8.7,"low":5.25,"close":5.65},"depth":{"buy":[{"quantity":300,"price":5.45,"orders":1},{"quantity":600,"price":5.4,"orders":2},{"quantity":600,"price":5.35,"orders":2},{"quantity":1500,"price":5.3,"orders":4},{"quantity":300,"price":5.25,"orders":1}],"sell":[{"quantity":900,"price":5.65,"orders":3},{"quantity":300,"price":5.7,"orders":1},{"quantity":600,"price":5.75,"orders":2},{"quantity":600,"price":5.8,"orders":2},{"quantity":1800,"price":5.85,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|139887","symbol":"VOLTAS25APR1420CE","last_price":5.65,"volume":327600,"average_price":6.55,"oi":582900.0,"net_change":-2.0,"total_buy_quantity":289200.0,"total_sell_quantity":81600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1744365565000","oi_day_high":582900.0,"oi_day_low":493500.0},"NSE_FO:COLPAL25APR2400CE":{"ohlc":{"open":131.25,"high":135.0,"low":101.5,"close":113.0},"depth":{"buy":[{"quantity":175,"price":113.05,"orders":1},{"quantity":175,"price":111.95,"orders":1},{"quantity":175,"price":105.65,"orders":1},{"quantity":700,"price":100.0,"orders":1},{"quantity":350,"price":95.1,"orders":1}],"sell":[{"quantity":175,"price":114.95,"orders":1},{"quantity":175,"price":115.0,"orders":1},{"quantity":175,"price":116.0,"orders":1},{"quantity":175,"price":116.35,"orders":1},{"quantity":175,"price":116.8,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|100773","symbol":"COLPAL25APR2400CE","last_price":113.0,"volume":22925,"average_price":119.34,"oi":87325.0,"net_change":-18.25,"total_buy_quantity":9800.0,"total_sell_quantity":15750.0,"lower_circuit_limit":25.35,"upper_circuit_limit":206.65,"last_trade_time":"1744365593813","oi_day_high":93275.0,"oi_day_low":87325.0},"NSE_FO:BANKBARODA25APR230CE":{"ohlc":{"open":8.25,"high":9.1,"low":7.3,"close":7.65},"depth":{"buy":[{"quantity":8775,"price":7.65,"orders":3},{"quantity":29250,"price":7.6,"orders":5},{"quantity":17550,"price":7.55,"orders":5},{"quantity":17550,"price":7.5,"orders":4},{"quantity":8775,"price":7.45,"orders":2}],"sell":[{"quantity":11700,"price":7.75,"orders":4},{"quantity":17550,"price":7.8,"orders":6},{"quantity":17550,"price":7.85,"orders":5},{"quantity":17550,"price":7.9,"orders":4},{"quantity":11700,"price":7.95,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|94135","symbol":"BANKBARODA25APR230CE","last_price":7.65,"volume":3612375,"average_price":8.02,"oi":3527550.0,"net_change":-0.1,"total_buy_quantity":997425.0,"total_sell_quantity":535275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1744365591824","oi_day_high":3641625.0,"oi_day_low":3518775.0},"NSE_FO:TRENT25APR5400CE":{"ohlc":{"open":30.0,"high":30.0,"low":21.8,"close":22.25},"depth":{"buy":[{"quantity":100,"price":22.55,"orders":1},{"quantity":100,"price":22.5,"orders":1},{"quantity":300,"price":22.1,"orders":3},{"quantity":100,"price":22.05,"orders":1},{"quantity":300,"price":22.0,"orders":3}],"sell":[{"quantity":100,"price":22.8,"orders":1},{"quantity":100,"price":22.9,"orders":1},{"quantity":100,"price":22.95,"orders":1},{"quantity":900,"price":23.0,"orders":2},{"quantity":100,"price":23.1,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|155615","symbol":"TRENT25APR5400CE","last_price":22.25,"volume":373700,"average_price":25.44,"oi":195600.0,"net_change":0.4,"total_buy_quantity":39500.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.75,"last_trade_time":"1744365574786","oi_day_high":209000.0,"oi_day_low":190700.0},"NSE_FO:TATAPOWER25APR385PE":{"ohlc":{"open":23.9,"high":24.55,"low":19.55,"close":22.35},"depth":{"buy":[{"quantity":1350,"price":21.85,"orders":1},{"quantity":1350,"price":21.5,"orders":1},{"quantity":4050,"price":21.45,"orders":1},{"quantity":5400,"price":21.4,"orders":1},{"quantity":10800,"price":21.35,"orders":2}],"sell":[{"quantity":1350,"price":22.55,"orders":1},{"quantity":1350,"price":22.65,"orders":1},{"quantity":2700,"price":23.2,"orders":1},{"quantity":6750,"price":23.3,"orders":2},{"quantity":1350,"price":23.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|128518","symbol":"TATAPOWER25APR385PE","last_price":22.35,"volume":89100,"average_price":22.2,"oi":742500.0,"net_change":-6.55,"total_buy_quantity":129600.0,"total_sell_quantity":187650.0,"lower_circuit_limit":2.2,"upper_circuit_limit":42.2,"last_trade_time":"1744364673000","oi_day_high":785700.0,"oi_day_low":742500.0},"NSE_FO:ITC25APR410CE":{"ohlc":{"open":11.05,"high":13.9,"low":10.8,"close":13.45},"depth":{"buy":[{"quantity":1600,"price":13.4,"orders":1},{"quantity":3200,"price":13.35,"orders":2},{"quantity":3200,"price":13.3,"orders":2},{"quantity":3200,"price":13.25,"orders":2},{"quantity":4800,"price":13.2,"orders":2}],"sell":[{"quantity":20800,"price":13.5,"orders":6},{"quantity":6400,"price":13.55,"orders":4},{"quantity":8000,"price":13.6,"orders":3},{"quantity":4800,"price":13.65,"orders":2},{"quantity":11200,"price":13.7,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|123804","symbol":"ITC25APR410CE","last_price":13.45,"volume":7955200,"average_price":12.57,"oi":1.056E7,"net_change":2.7,"total_buy_quantity":993600.0,"total_sell_quantity":696000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1744365579000","oi_day_high":1.07472E7,"oi_day_low":1.05408E7},"NSE_FO:PIDILITIND25APR2860CE":{"ohlc":{"open":112.6,"high":125.0,"low":112.6,"close":119.65},"depth":{"buy":[{"quantity":250,"price":115.25,"orders":1},{"quantity":250,"price":115.2,"orders":1},{"quantity":1750,"price":112.55,"orders":2},{"quantity":500,"price":110.7,"orders":1},{"quantity":500,"price":108.35,"orders":1}],"sell":[{"quantity":250,"price":123.8,"orders":1},{"quantity":250,"price":123.85,"orders":1},{"quantity":250,"price":124.05,"orders":1},{"quantity":250,"price":130.0,"orders":1},{"quantity":1000,"price":130.85,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|115527","symbol":"PIDILITIND25APR2860CE","last_price":119.65,"volume":2000,"average_price":119.83,"oi":28000.0,"net_change":-10.45,"total_buy_quantity":16750.0,"total_sell_quantity":12250.0,"lower_circuit_limit":28.1,"upper_circuit_limit":211.8,"last_trade_time":"1744365122060","oi_day_high":28000.0,"oi_day_low":27750.0},"NSE_FO:TATACONSUM25APR970PE":{"ohlc":{"open":1.15,"high":1.9,"low":1.15,"close":1.7},"depth":{"buy":[{"quantity":912,"price":1.65,"orders":2},{"quantity":912,"price":1.6,"orders":2},{"quantity":1368,"price":1.55,"orders":3},{"quantity":1368,"price":1.5,"orders":3},{"quantity":1368,"price":1.45,"orders":3}],"sell":[{"quantity":1368,"price":1.8,"orders":3},{"quantity":912,"price":1.85,"orders":2},{"quantity":1368,"price":1.9,"orders":2},{"quantity":912,"price":1.95,"orders":1},{"quantity":912,"price":2.0,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|127174","symbol":"TATACONSUM25APR970PE","last_price":1.7,"volume":103968,"average_price":1.55,"oi":94848.0,"net_change":-1.1,"total_buy_quantity":114000.0,"total_sell_quantity":75240.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1744365288762","oi_day_high":109440.0,"oi_day_low":91200.0},"NSE_FO:LICHSGFIN25APR570CE":{"ohlc":{"open":13.75,"high":17.55,"low":11.7,"close":12.0},"depth":{"buy":[{"quantity":1000,"price":11.95,"orders":1},{"quantity":1000,"price":11.9,"orders":1},{"quantity":1000,"price":11.85,"orders":1},{"quantity":2000,"price":11.8,"orders":2},{"quantity":3000,"price":11.75,"orders":2}],"sell":[{"quantity":1000,"price":12.1,"orders":1},{"quantity":1000,"price":12.15,"orders":1},{"quantity":2000,"price":12.25,"orders":1},{"quantity":1000,"price":12.35,"orders":1},{"quantity":1000,"price":12.4,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|100872","symbol":"LICHSGFIN25APR570CE","last_price":12.0,"volume":1195000,"average_price":14.44,"oi":860000.0,"net_change":-1.35,"total_buy_quantity":196000.0,"total_sell_quantity":223000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1744365590000","oi_day_high":896000.0,"oi_day_low":823000.0},"NSE_FO:MGL25APR1360CE":{"ohlc":{"open":11.75,"high":14.9,"low":8.55,"close":11.05},"depth":{"buy":[{"quantity":400,"price":11.05,"orders":1},{"quantity":400,"price":11.0,"orders":1},{"quantity":400,"price":10.55,"orders":1},{"quantity":400,"price":10.5,"orders":1},{"quantity":1200,"price":10.45,"orders":2}],"sell":[{"quantity":400,"price":11.25,"orders":1},{"quantity":400,"price":11.3,"orders":1},{"quantity":400,"price":11.4,"orders":1},{"quantity":2000,"price":11.45,"orders":1},{"quantity":400,"price":11.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|132468","symbol":"MGL25APR1360CE","last_price":11.05,"volume":639600,"average_price":12.42,"oi":100000.0,"net_change":-0.5,"total_buy_quantity":189200.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1744365588774","oi_day_high":123200.0,"oi_day_low":62000.0},"NSE_FO:PERSISTENT25APR5600PE":{"ohlc":{"open":1086.2,"high":1086.2,"low":1036.85,"close":1036.9},"depth":{"buy":[{"quantity":100,"price":1032.2,"orders":1},{"quantity":100,"price":1032.15,"orders":1},{"quantity":100,"price":1032.05,"orders":1},{"quantity":100,"price":1032.0,"orders":1},{"quantity":400,"price":1029.25,"orders":1}],"sell":[{"quantity":300,"price":1075.1,"orders":1},{"quantity":100,"price":1075.15,"orders":1},{"quantity":200,"price":1075.25,"orders":2},{"quantity":100,"price":1075.45,"orders":1},{"quantity":100,"price":1075.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|137550","symbol":"PERSISTENT25APR5600PE","last_price":1036.9,"volume":600,"average_price":1054.35,"oi":37200.0,"net_change":-150.95,"total_buy_quantity":7300.0,"total_sell_quantity":7800.0,"lower_circuit_limit":718.75,"upper_circuit_limit":1368.35,"last_trade_time":"1744354513191","oi_day_high":37600.0,"oi_day_low":37200.0},"NSE_FO:GAIL25APR182.5CE":{"ohlc":{"open":2.2,"high":2.55,"low":1.65,"close":1.95},"depth":{"buy":[{"quantity":9400,"price":1.9,"orders":4},{"quantity":16450,"price":1.85,"orders":6},{"quantity":14100,"price":1.8,"orders":4},{"quantity":14100,"price":1.75,"orders":4},{"quantity":7050,"price":1.7,"orders":2}],"sell":[{"quantity":7050,"price":2.0,"orders":3},{"quantity":14100,"price":2.05,"orders":5},{"quantity":14100,"price":2.1,"orders":4},{"quantity":11750,"price":2.15,"orders":4},{"quantity":25850,"price":2.2,"orders":5}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|82757","symbol":"GAIL25APR182.5CE","last_price":1.95,"volume":697950,"average_price":2.05,"oi":761400.0,"net_change":-0.15,"total_buy_quantity":366600.0,"total_sell_quantity":488800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1744365448648","oi_day_high":820150.0,"oi_day_low":761400.0},"NSE_FO:NATIONALUM25APR180CE":{"ohlc":{"open":0.35,"high":0.45,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":3750,"price":0.25,"orders":1},{"quantity":41250,"price":0.2,"orders":5},{"quantity":33750,"price":0.15,"orders":3},{"quantity":150000,"price":0.1,"orders":6},{"quantity":213750,"price":0.05,"orders":11}],"sell":[{"quantity":7500,"price":0.3,"orders":2},{"quantity":3750,"price":0.35,"orders":1},{"quantity":108750,"price":0.4,"orders":13},{"quantity":33750,"price":0.45,"orders":5},{"quantity":18750,"price":0.5,"orders":4}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|52772","symbol":"NATIONALUM25APR180CE","last_price":0.25,"volume":423750,"average_price":0.32,"oi":6363750.0,"net_change":-0.15,"total_buy_quantity":442500.0,"total_sell_quantity":765000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1744365399677","oi_day_high":6780000.0,"oi_day_low":6363750.0},"NSE_FO:NESTLEIND25APR2240CE":{"ohlc":{"open":139.25,"high":139.3,"low":105.9,"close":123.0},"depth":{"buy":[{"quantity":400,"price":124.3,"orders":2},{"quantity":200,"price":124.25,"orders":1},{"quantity":200,"price":124.15,"orders":1},{"quantity":600,"price":120.75,"orders":1},{"quantity":600,"price":119.05,"orders":1}],"sell":[{"quantity":200,"price":130.7,"orders":1},{"quantity":200,"price":130.75,"orders":1},{"quantity":200,"price":130.8,"orders":1},{"quantity":400,"price":130.85,"orders":2},{"quantity":400,"price":131.3,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|134860","symbol":"NESTLEIND25APR2240CE","last_price":123.0,"volume":5800,"average_price":121.49,"oi":95600.0,"net_change":0.35,"total_buy_quantity":20800.0,"total_sell_quantity":20400.0,"lower_circuit_limit":52.15,"upper_circuit_limit":211.05,"last_trade_time":"1744361942000","oi_day_high":97200.0,"oi_day_low":95600.0},"NSE_FO:BAJFINANCE25APR9000PE":{"ohlc":{"open":279.0,"high":285.1,"low":199.2,"close":218.1},"depth":{"buy":[{"quantity":125,"price":219.5,"orders":1},{"quantity":125,"price":219.45,"orders":1},{"quantity":375,"price":218.1,"orders":1},{"quantity":250,"price":218.0,"orders":2},{"quantity":125,"price":212.0,"orders":1}],"sell":[{"quantity":125,"price":224.9,"orders":1},{"quantity":250,"price":224.95,"orders":1},{"quantity":500,"price":225.0,"orders":3},{"quantity":125,"price":225.9,"orders":1},{"quantity":125,"price":229.9,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|93020","symbol":"BAJFINANCE25APR9000PE","last_price":218.1,"volume":424500,"average_price":230.38,"oi":178250.0,"net_change":-156.7,"total_buy_quantity":20500.0,"total_sell_quantity":19375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":464.5,"last_trade_time":"1744365596000","oi_day_high":197000.0,"oi_day_low":168750.0},"NSE_FO:ACC25APR1960PE":{"ohlc":{"open":34.6,"high":40.65,"low":23.3,"close":24.8},"depth":{"buy":[{"quantity":900,"price":24.5,"orders":2},{"quantity":300,"price":24.35,"orders":1},{"quantity":900,"price":23.95,"orders":1},{"quantity":900,"price":23.65,"orders":1},{"quantity":9000,"price":21.55,"orders":1}],"sell":[{"quantity":300,"price":24.9,"orders":1},{"quantity":300,"price":24.95,"orders":1},{"quantity":900,"price":25.6,"orders":1},{"quantity":900,"price":25.8,"orders":1},{"quantity":300,"price":25.85,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|84645","symbol":"ACC25APR1960PE","last_price":24.8,"volume":138000,"average_price":29.96,"oi":51300.0,"net_change":-13.05,"total_buy_quantity":62700.0,"total_sell_quantity":53400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.7,"last_trade_time":"1744365537000","oi_day_high":56400.0,"oi_day_low":48900.0},"NSE_FO:IIFL25APR335CE":{"ohlc":{"open":8.0,"high":8.8,"low":6.35,"close":6.35},"depth":{"buy":[{"quantity":3100,"price":6.3,"orders":2},{"quantity":1550,"price":6.15,"orders":1},{"quantity":1550,"price":6.1,"orders":1},{"quantity":3100,"price":6.05,"orders":1},{"quantity":6200,"price":5.6,"orders":1}],"sell":[{"quantity":1550,"price":7.8,"orders":1},{"quantity":1550,"price":7.85,"orders":1},{"quantity":1550,"price":8.0,"orders":1},{"quantity":1550,"price":8.05,"orders":1},{"quantity":4650,"price":9.3,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|92829","symbol":"IIFL25APR335CE","last_price":6.35,"volume":49600,"average_price":7.25,"oi":93000.0,"net_change":-3.7,"total_buy_quantity":325500.0,"total_sell_quantity":119350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1744365550000","oi_day_high":93000.0,"oi_day_low":75950.0},"NSE_FO:JSWENERGY25APR550CE":{"ohlc":{"open":3.2,"high":3.55,"low":2.0,"close":2.8},"depth":{"buy":[{"quantity":750,"price":2.65,"orders":1},{"quantity":1500,"price":2.6,"orders":2},{"quantity":3000,"price":2.55,"orders":3},{"quantity":3000,"price":2.5,"orders":4},{"quantity":2250,"price":2.45,"orders":2}],"sell":[{"quantity":2250,"price":2.75,"orders":2},{"quantity":2250,"price":2.8,"orders":3},{"quantity":6000,"price":2.85,"orders":4},{"quantity":5250,"price":2.9,"orders":3},{"quantity":4500,"price":2.95,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|98516","symbol":"JSWENERGY25APR550CE","last_price":2.8,"volume":287250,"average_price":2.63,"oi":533250.0,"net_change":0.25,"total_buy_quantity":416250.0,"total_sell_quantity":198000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1744365547000","oi_day_high":563250.0,"oi_day_low":514500.0},"NSE_FO:OIL25APR390CE":{"ohlc":{"open":3.8,"high":3.8,"low":2.7,"close":2.7},"depth":{"buy":[{"quantity":5375,"price":2.65,"orders":4},{"quantity":6450,"price":2.6,"orders":5},{"quantity":9675,"price":2.55,"orders":5},{"quantity":5375,"price":2.5,"orders":4},{"quantity":7525,"price":2.45,"orders":3}],"sell":[{"quantity":4300,"price":2.8,"orders":4},{"quantity":6450,"price":2.85,"orders":5},{"quantity":8600,"price":2.9,"orders":5},{"quantity":4300,"price":2.95,"orders":3},{"quantity":3225,"price":3.0,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|111258","symbol":"OIL25APR390CE","last_price":2.7,"volume":304225,"average_price":3.17,"oi":409575.0,"net_change":-0.75,"total_buy_quantity":391300.0,"total_sell_quantity":368725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1744365553000","oi_day_high":422475.0,"oi_day_low":389150.0},"NSE_FO:IGL25APR195PE":{"ohlc":{"open":18.05,"high":22.75,"low":18.05,"close":20.6},"depth":{"buy":[{"quantity":2750,"price":21.3,"orders":1},{"quantity":2750,"price":21.25,"orders":1},{"quantity":2750,"price":21.05,"orders":1},{"quantity":13750,"price":20.65,"orders":1},{"quantity":8250,"price":20.6,"orders":1}],"sell":[{"quantity":2750,"price":21.55,"orders":1},{"quantity":2750,"price":21.6,"orders":1},{"quantity":8250,"price":22.2,"orders":1},{"quantity":11000,"price":22.25,"orders":1},{"quantity":27500,"price":22.55,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|118881","symbol":"IGL25APR195PE","last_price":20.6,"volume":107250,"average_price":20.68,"oi":536250.0,"net_change":-1.1,"total_buy_quantity":231000.0,"total_sell_quantity":253000.0,"lower_circuit_limit":0.7,"upper_circuit_limit":40.7,"last_trade_time":"1744364811257","oi_day_high":547250.0,"oi_day_low":525250.0},"NSE_FO:TORNTPOWER25APR1500PE":{"ohlc":{"open":28.0,"high":32.0,"low":20.9,"close":21.05},"depth":{"buy":[{"quantity":1125,"price":21.0,"orders":2},{"quantity":750,"price":20.85,"orders":1},{"quantity":750,"price":20.05,"orders":1},{"quantity":750,"price":20.0,"orders":1},{"quantity":375,"price":19.7,"orders":1}],"sell":[{"quantity":375,"price":22.3,"orders":1},{"quantity":375,"price":24.0,"orders":1},{"quantity":750,"price":25.0,"orders":1},{"quantity":1875,"price":28.05,"orders":1},{"quantity":1500,"price":28.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|134964","symbol":"TORNTPOWER25APR1500PE","last_price":21.05,"volume":26250,"average_price":23.87,"oi":67875.0,"net_change":-16.55,"total_buy_quantity":60000.0,"total_sell_quantity":43500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.9,"last_trade_time":"1744365195000","oi_day_high":75375.0,"oi_day_low":65250.0},"NSE_FO:ASHOKLEY25APR207.5PE":{"ohlc":{"open":5.8,"high":5.8,"low":4.35,"close":4.95},"depth":{"buy":[{"quantity":12500,"price":5.0,"orders":5},{"quantity":22500,"price":4.95,"orders":8},{"quantity":15000,"price":4.9,"orders":6},{"quantity":12500,"price":4.85,"orders":4},{"quantity":12500,"price":4.8,"orders":3}],"sell":[{"quantity":7500,"price":5.1,"orders":3},{"quantity":5000,"price":5.15,"orders":2},{"quantity":12500,"price":5.2,"orders":3},{"quantity":12500,"price":5.25,"orders":3},{"quantity":10000,"price":5.3,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|67145","symbol":"ASHOKLEY25APR207.5PE","last_price":4.95,"volume":2270000,"average_price":4.97,"oi":585000.0,"net_change":-3.15,"total_buy_quantity":530000.0,"total_sell_quantity":327500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1744365596603","oi_day_high":805000.0,"oi_day_low":582500.0},"NSE_FO:CUMMINSIND25APR3000PE":{"ohlc":{"open":225.0,"high":245.7,"low":181.15,"close":207.15},"depth":{"buy":[{"quantity":150,"price":207.15,"orders":1},{"quantity":150,"price":207.1,"orders":1},{"quantity":150,"price":207.0,"orders":1},{"quantity":300,"price":204.05,"orders":1},{"quantity":300,"price":201.05,"orders":1}],"sell":[{"quantity":150,"price":210.3,"orders":1},{"quantity":150,"price":210.35,"orders":1},{"quantity":150,"price":210.4,"orders":1},{"quantity":150,"price":210.45,"orders":1},{"quantity":150,"price":210.65,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|102090","symbol":"CUMMINSIND25APR3000PE","last_price":207.15,"volume":25350,"average_price":207.42,"oi":68100.0,"net_change":-32.85,"total_buy_quantity":17250.0,"total_sell_quantity":18150.0,"lower_circuit_limit":60.2,"upper_circuit_limit":354.1,"last_trade_time":"1744365514000","oi_day_high":77850.0,"oi_day_low":67800.0},"NSE_FO:LT25APR3500CE":{"ohlc":{"open":5.55,"high":6.95,"low":3.15,"close":3.6},"depth":{"buy":[{"quantity":450,"price":3.6,"orders":2},{"quantity":450,"price":3.55,"orders":2},{"quantity":600,"price":3.5,"orders":3},{"quantity":6600,"price":3.45,"orders":6},{"quantity":600,"price":3.4,"orders":2}],"sell":[{"quantity":600,"price":3.65,"orders":3},{"quantity":300,"price":3.7,"orders":1},{"quantity":300,"price":3.75,"orders":1},{"quantity":1950,"price":3.8,"orders":4},{"quantity":450,"price":3.85,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|129471","symbol":"LT25APR3500CE","last_price":3.6,"volume":659400,"average_price":3.96,"oi":1361850.0,"net_change":-0.35,"total_buy_quantity":275250.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1744365571000","oi_day_high":1363200.0,"oi_day_low":1259550.0},"NSE_FO:TECHM25APR1420PE":{"ohlc":{"open":123.0,"high":128.1,"low":115.5,"close":127.8},"depth":{"buy":[{"quantity":600,"price":131.2,"orders":1},{"quantity":600,"price":131.15,"orders":1},{"quantity":3000,"price":131.05,"orders":1},{"quantity":6000,"price":130.5,"orders":1},{"quantity":2400,"price":129.4,"orders":1}],"sell":[{"quantity":600,"price":135.1,"orders":1},{"quantity":600,"price":135.15,"orders":1},{"quantity":2400,"price":139.45,"orders":1},{"quantity":6000,"price":141.35,"orders":1},{"quantity":1800,"price":143.15,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|132075","symbol":"TECHM25APR1420PE","last_price":127.8,"volume":5400,"average_price":119.99,"oi":165000.0,"net_change":-21.3,"total_buy_quantity":43800.0,"total_sell_quantity":45600.0,"lower_circuit_limit":73.05,"upper_circuit_limit":199.45,"last_trade_time":"1744346378808","oi_day_high":165600.0,"oi_day_low":164400.0},"NSE_FO:IDFCFIRSTB25APR57PE":{"ohlc":{"open":0.75,"high":0.9,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":330000,"price":0.5,"orders":11},{"quantity":412500,"price":0.45,"orders":12},{"quantity":307500,"price":0.4,"orders":6},{"quantity":202500,"price":0.35,"orders":4},{"quantity":247500,"price":0.3,"orders":3}],"sell":[{"quantity":97500,"price":0.55,"orders":7},{"quantity":142500,"price":0.6,"orders":9},{"quantity":225000,"price":0.65,"orders":10},{"quantity":180000,"price":0.7,"orders":10},{"quantity":142500,"price":0.75,"orders":8}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|91655","symbol":"IDFCFIRSTB25APR57PE","last_price":0.55,"volume":16470000,"average_price":0.63,"oi":5250000.0,"net_change":-0.35,"total_buy_quantity":2062500.0,"total_sell_quantity":3315000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1744365585000","oi_day_high":9337500.0,"oi_day_low":5122500.0},"NSE_FO:BANDHANBNK25APR147.5PE":{"ohlc":{"open":3.45,"high":4.15,"low":2.8,"close":3.2},"depth":{"buy":[{"quantity":11200,"price":3.05,"orders":3},{"quantity":5600,"price":3.0,"orders":2},{"quantity":8400,"price":2.95,"orders":3},{"quantity":19600,"price":2.9,"orders":5},{"quantity":5600,"price":2.85,"orders":2}],"sell":[{"quantity":8400,"price":3.15,"orders":3},{"quantity":22400,"price":3.2,"orders":5},{"quantity":30800,"price":3.25,"orders":6},{"quantity":8400,"price":3.3,"orders":3},{"quantity":25200,"price":3.35,"orders":6}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|70215","symbol":"BANDHANBNK25APR147.5PE","last_price":3.2,"volume":837200,"average_price":3.29,"oi":585200.0,"net_change":-2.1,"total_buy_quantity":621600.0,"total_sell_quantity":702800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1744365541000","oi_day_high":730800.0,"oi_day_low":585200.0},"NSE_FO:BIOCON25APR345PE":{"ohlc":{"open":40.75,"high":40.75,"low":40.75,"close":40.75},"depth":{"buy":[{"quantity":5000,"price":29.45,"orders":2},{"quantity":2500,"price":29.4,"orders":1},{"quantity":7500,"price":29.35,"orders":1},{"quantity":12500,"price":29.2,"orders":1},{"quantity":10000,"price":29.0,"orders":1}],"sell":[{"quantity":2500,"price":31.25,"orders":1},{"quantity":7500,"price":31.65,"orders":1},{"quantity":10000,"price":32.45,"orders":1},{"quantity":12500,"price":32.95,"orders":1},{"quantity":25000,"price":33.4,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|71530","symbol":"BIOCON25APR345PE","last_price":40.75,"volume":0,"average_price":0.0,"oi":205000.0,"net_change":0.0,"total_buy_quantity":127500.0,"total_sell_quantity":197500.0,"lower_circuit_limit":10.0,"upper_circuit_limit":50.0,"last_trade_time":"1744192619000","oi_day_high":222500.0,"oi_day_low":205000.0},"NSE_FO:LICI25APR800PE":{"ohlc":{"open":32.4,"high":38.35,"low":30.0,"close":36.25},"depth":{"buy":[{"quantity":575,"price":35.55,"orders":1},{"quantity":575,"price":35.5,"orders":1},{"quantity":1150,"price":34.75,"orders":1},{"quantity":1725,"price":34.7,"orders":1},{"quantity":1150,"price":33.4,"orders":1}],"sell":[{"quantity":575,"price":36.4,"orders":1},{"quantity":575,"price":36.45,"orders":1},{"quantity":575,"price":36.5,"orders":1},{"quantity":1150,"price":37.75,"orders":1},{"quantity":1725,"price":37.8,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|128970","symbol":"LICI25APR800PE","last_price":36.25,"volume":20700,"average_price":33.92,"oi":202400.0,"net_change":1.55,"total_buy_quantity":59800.0,"total_sell_quantity":64975.0,"lower_circuit_limit":5.4,"upper_circuit_limit":68.6,"last_trade_time":"1744365598183","oi_day_high":204700.0,"oi_day_low":202400.0},"NSE_FO:LUPIN25APR2020CE":{"ohlc":{"open":45.0,"high":56.3,"low":31.0,"close":34.3},"depth":{"buy":[{"quantity":425,"price":27.0,"orders":1},{"quantity":425,"price":26.85,"orders":1},{"quantity":12750,"price":26.8,"orders":1},{"quantity":850,"price":20.05,"orders":2},{"quantity":1275,"price":20.0,"orders":1}],"sell":[{"quantity":850,"price":37.95,"orders":1},{"quantity":8075,"price":38.0,"orders":1},{"quantity":850,"price":40.95,"orders":1},{"quantity":1275,"price":41.0,"orders":1},{"quantity":425,"price":43.65,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|102837","symbol":"LUPIN25APR2020CE","last_price":34.3,"volume":310250,"average_price":38.92,"oi":99875.0,"net_change":7.5,"total_buy_quantity":118150.0,"total_sell_quantity":37825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.05,"last_trade_time":"1744365410657","oi_day_high":119425.0,"oi_day_low":86700.0},"NSE_FO:M&M25APR2750CE":{"ohlc":{"open":20.05,"high":24.0,"low":16.2,"close":18.85},"depth":{"buy":[{"quantity":175,"price":18.75,"orders":1},{"quantity":350,"price":18.7,"orders":2},{"quantity":175,"price":18.65,"orders":1},{"quantity":175,"price":18.25,"orders":1},{"quantity":175,"price":18.0,"orders":1}],"sell":[{"quantity":175,"price":19.0,"orders":1},{"quantity":175,"price":19.25,"orders":1},{"quantity":175,"price":19.3,"orders":1},{"quantity":350,"price":19.35,"orders":2},{"quantity":175,"price":19.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|103188","symbol":"M&M25APR2750CE","last_price":18.85,"volume":472675,"average_price":19.54,"oi":348600.0,"net_change":2.55,"total_buy_quantity":228725.0,"total_sell_quantity":50925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.15,"last_trade_time":"1744365595444","oi_day_high":387275.0,"oi_day_low":348600.0},"NSE_FO:KEI25APR2900PE":{"ohlc":{"open":270.1,"high":314.8,"low":270.1,"close":295.65},"depth":{"buy":[{"quantity":150,"price":297.75,"orders":1},{"quantity":600,"price":297.7,"orders":1},{"quantity":450,"price":297.25,"orders":1},{"quantity":750,"price":296.5,"orders":1},{"quantity":1500,"price":292.05,"orders":1}],"sell":[{"quantity":150,"price":314.85,"orders":1},{"quantity":600,"price":316.75,"orders":1},{"quantity":1500,"price":317.8,"orders":1},{"quantity":450,"price":318.1,"orders":1},{"quantity":750,"price":324.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|99610","symbol":"KEI25APR2900PE","last_price":295.65,"volume":4650,"average_price":300.09,"oi":76800.0,"net_change":-27.15,"total_buy_quantity":15300.0,"total_sell_quantity":16050.0,"lower_circuit_limit":90.75,"upper_circuit_limit":500.55,"last_trade_time":"1744363842000","oi_day_high":78000.0,"oi_day_low":76800.0},"NSE_FO:TVSMOTOR25APR2460CE":{"ohlc":{"open":102.0,"high":105.0,"low":86.85,"close":92.2},"depth":{"buy":[{"quantity":350,"price":97.6,"orders":1},{"quantity":350,"price":93.25,"orders":1},{"quantity":1050,"price":91.85,"orders":1},{"quantity":1400,"price":89.4,"orders":1},{"quantity":1050,"price":85.8,"orders":1}],"sell":[{"quantity":700,"price":102.4,"orders":2},{"quantity":700,"price":102.45,"orders":1},{"quantity":350,"price":103.9,"orders":1},{"quantity":700,"price":103.95,"orders":1},{"quantity":350,"price":104.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|136111","symbol":"TVSMOTOR25APR2460CE","last_price":92.2,"volume":77000,"average_price":94.8,"oi":54950.0,"net_change":8.65,"total_buy_quantity":17850.0,"total_sell_quantity":25900.0,"lower_circuit_limit":1.9,"upper_circuit_limit":183.2,"last_trade_time":"1744365235640","oi_day_high":72100.0,"oi_day_low":54950.0},"NSE_FO:JIOFIN25APR225PE":{"ohlc":{"open":7.0,"high":7.15,"low":3.7,"close":3.75},"depth":{"buy":[{"quantity":6600,"price":3.75,"orders":4},{"quantity":13200,"price":3.7,"orders":8},{"quantity":21450,"price":3.65,"orders":7},{"quantity":8250,"price":3.6,"orders":5},{"quantity":4950,"price":3.55,"orders":2}],"sell":[{"quantity":6600,"price":3.85,"orders":4},{"quantity":16500,"price":3.9,"orders":9},{"quantity":14850,"price":3.95,"orders":7},{"quantity":11550,"price":4.0,"orders":5},{"quantity":19800,"price":4.05,"orders":9}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|97528","symbol":"JIOFIN25APR225PE","last_price":3.75,"volume":4062300,"average_price":4.78,"oi":2258850.0,"net_change":-5.85,"total_buy_quantity":627000.0,"total_sell_quantity":562650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1744365595311","oi_day_high":2316600.0,"oi_day_low":2121900.0},"NSE_FO:TORNTPHARM25APR3250CE":{"ohlc":{"open":54.15,"high":55.0,"low":31.5,"close":32.4},"depth":{"buy":[{"quantity":250,"price":31.85,"orders":1},{"quantity":250,"price":31.8,"orders":1},{"quantity":250,"price":31.75,"orders":1},{"quantity":250,"price":31.6,"orders":1},{"quantity":750,"price":30.2,"orders":1}],"sell":[{"quantity":250,"price":33.15,"orders":1},{"quantity":250,"price":33.3,"orders":1},{"quantity":1000,"price":34.05,"orders":1},{"quantity":250,"price":34.1,"orders":1},{"quantity":750,"price":34.8,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|134252","symbol":"TORNTPHARM25APR3250CE","last_price":32.4,"volume":81000,"average_price":42.86,"oi":27000.0,"net_change":-15.45,"total_buy_quantity":17000.0,"total_sell_quantity":30000.0,"lower_circuit_limit":3.0,"upper_circuit_limit":65.1,"last_trade_time":"1744365532000","oi_day_high":27500.0,"oi_day_low":19250.0},"NSE_FO:APOLLOHOSP25APR6500PE":{"ohlc":{"open":24.95,"high":36.0,"low":24.95,"close":29.85},"depth":{"buy":[{"quantity":125,"price":29.15,"orders":1},{"quantity":125,"price":29.1,"orders":1},{"quantity":250,"price":28.8,"orders":1},{"quantity":125,"price":28.65,"orders":1},{"quantity":250,"price":28.6,"orders":1}],"sell":[{"quantity":125,"price":29.55,"orders":1},{"quantity":125,"price":29.9,"orders":1},{"quantity":125,"price":30.95,"orders":1},{"quantity":250,"price":31.0,"orders":2},{"quantity":625,"price":31.45,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|88296","symbol":"APOLLOHOSP25APR6500PE","last_price":29.85,"volume":149750,"average_price":30.17,"oi":51000.0,"net_change":-7.45,"total_buy_quantity":33750.0,"total_sell_quantity":26875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.65,"last_trade_time":"1744365551000","oi_day_high":64375.0,"oi_day_low":50625.0},"NSE_FO:CHAMBLFERT25APR620CE":{"ohlc":{"open":33.3,"high":41.75,"low":30.0,"close":34.8},"depth":{"buy":[{"quantity":1900,"price":35.3,"orders":1},{"quantity":1900,"price":35.25,"orders":1},{"quantity":1900,"price":35.2,"orders":1},{"quantity":1900,"price":34.8,"orders":1},{"quantity":5700,"price":34.35,"orders":1}],"sell":[{"quantity":1900,"price":35.95,"orders":1},{"quantity":1900,"price":36.0,"orders":1},{"quantity":1900,"price":36.65,"orders":1},{"quantity":1900,"price":36.7,"orders":1},{"quantity":5700,"price":37.2,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|99325","symbol":"CHAMBLFERT25APR620CE","last_price":34.8,"volume":473100,"average_price":38.05,"oi":435100.0,"net_change":3.3,"total_buy_quantity":152000.0,"total_sell_quantity":119700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.55,"last_trade_time":"1744365429000","oi_day_high":554800.0,"oi_day_low":435100.0},"NSE_FO:PATANJALI25APR1780PE":{"ohlc":{"open":14.0,"high":14.0,"low":8.2,"close":9.0},"depth":{"buy":[{"quantity":300,"price":7.25,"orders":1},{"quantity":9000,"price":7.1,"orders":1},{"quantity":600,"price":7.05,"orders":2},{"quantity":300,"price":3.05,"orders":1},{"quantity":15000,"price":3.0,"orders":1}],"sell":[{"quantity":300,"price":7.85,"orders":1},{"quantity":300,"price":7.9,"orders":1},{"quantity":1500,"price":8.25,"orders":1},{"quantity":300,"price":8.4,"orders":1},{"quantity":1500,"price":8.45,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|113141","symbol":"PATANJALI25APR1780PE","last_price":9.0,"volume":94500,"average_price":9.85,"oi":159900.0,"net_change":-21.0,"total_buy_quantity":144900.0,"total_sell_quantity":64500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1744365439000","oi_day_high":167100.0,"oi_day_low":159000.0},"NSE_FO:FEDERALBNK25APR197.5PE":{"ohlc":{"open":8.7,"high":9.5,"low":7.75,"close":8.9},"depth":{"buy":[{"quantity":5000,"price":8.9,"orders":1},{"quantity":5000,"price":8.85,"orders":1},{"quantity":15000,"price":8.75,"orders":1},{"quantity":10000,"price":8.65,"orders":1},{"quantity":10000,"price":8.5,"orders":1}],"sell":[{"quantity":10000,"price":9.1,"orders":2},{"quantity":15000,"price":9.15,"orders":2},{"quantity":15000,"price":9.3,"orders":1},{"quantity":35000,"price":9.65,"orders":2},{"quantity":50000,"price":9.9,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|82218","symbol":"FEDERALBNK25APR197.5PE","last_price":8.9,"volume":585000,"average_price":8.76,"oi":595000.0,"net_change":-0.6,"total_buy_quantity":495000.0,"total_sell_quantity":430000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1744365123000","oi_day_high":625000.0,"oi_day_low":505000.0},"NSE_FO:INDUSINDBK25APR670CE":{"ohlc":{"open":34.0,"high":37.85,"low":27.15,"close":37.55},"depth":{"buy":[{"quantity":500,"price":37.35,"orders":1},{"quantity":500,"price":37.3,"orders":1},{"quantity":1500,"price":37.25,"orders":2},{"quantity":500,"price":37.15,"orders":1},{"quantity":500,"price":36.7,"orders":1}],"sell":[{"quantity":500,"price":38.0,"orders":1},{"quantity":500,"price":38.25,"orders":1},{"quantity":500,"price":38.35,"orders":1},{"quantity":500,"price":38.45,"orders":1},{"quantity":500,"price":38.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|42529","symbol":"INDUSINDBK25APR670CE","last_price":37.55,"volume":478000,"average_price":31.25,"oi":622000.0,"net_change":6.2,"total_buy_quantity":67000.0,"total_sell_quantity":64500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.2,"last_trade_time":"1744365587000","oi_day_high":690500.0,"oi_day_low":622000.0},"NSE_FO:SOLARINDS25APR11000CE":{"ohlc":{"open":417.95,"high":590.0,"low":412.7,"close":530.05},"depth":{"buy":[{"quantity":75,"price":515.0,"orders":1},{"quantity":75,"price":511.0,"orders":1},{"quantity":75,"price":504.0,"orders":1},{"quantity":75,"price":483.15,"orders":1},{"quantity":75,"price":483.1,"orders":1}],"sell":[{"quantity":75,"price":524.95,"orders":1},{"quantity":75,"price":525.0,"orders":1},{"quantity":75,"price":529.2,"orders":1},{"quantity":75,"price":530.05,"orders":1},{"quantity":75,"price":533.7,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|149287","symbol":"SOLARINDS25APR11000CE","last_price":530.05,"volume":18075,"average_price":508.37,"oi":12450.0,"net_change":228.1,"total_buy_quantity":6450.0,"total_sell_quantity":5775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1074.35,"last_trade_time":"1744365527840","oi_day_high":16200.0,"oi_day_low":12450.0},"NSE_FO:HINDUNILVR25APR2240CE":{"ohlc":{"open":136.95,"high":137.0,"low":113.75,"close":130.05},"depth":{"buy":[{"quantity":300,"price":125.4,"orders":1},{"quantity":1200,"price":115.45,"orders":1},{"quantity":1500,"price":112.25,"orders":1},{"quantity":3000,"price":106.7,"orders":1},{"quantity":3000,"price":100.85,"orders":1}],"sell":[{"quantity":300,"price":135.0,"orders":1},{"quantity":600,"price":135.05,"orders":2},{"quantity":300,"price":135.1,"orders":1},{"quantity":600,"price":135.2,"orders":2},{"quantity":600,"price":135.3,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|115724","symbol":"HINDUNILVR25APR2240CE","last_price":130.05,"volume":12300,"average_price":127.71,"oi":243900.0,"net_change":12.95,"total_buy_quantity":21000.0,"total_sell_quantity":26400.0,"lower_circuit_limit":49.35,"upper_circuit_limit":211.25,"last_trade_time":"1744364519399","oi_day_high":244200.0,"oi_day_low":241200.0},"NSE_FO:DALBHARAT25APR1820CE":{"ohlc":{"open":61.0,"high":66.25,"low":42.9,"close":46.6},"depth":{"buy":[{"quantity":275,"price":46.75,"orders":1},{"quantity":275,"price":46.7,"orders":1},{"quantity":275,"price":46.6,"orders":1},{"quantity":6050,"price":43.45,"orders":1},{"quantity":825,"price":41.15,"orders":1}],"sell":[{"quantity":275,"price":49.95,"orders":1},{"quantity":275,"price":50.0,"orders":1},{"quantity":825,"price":51.15,"orders":1},{"quantity":825,"price":52.4,"orders":1},{"quantity":275,"price":52.45,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|78403","symbol":"DALBHARAT25APR1820CE","last_price":46.6,"volume":22000,"average_price":52.17,"oi":20075.0,"net_change":-15.1,"total_buy_quantity":44825.0,"total_sell_quantity":24475.0,"lower_circuit_limit":2.1,"upper_circuit_limit":95.8,"last_trade_time":"1744365136899","oi_day_high":22000.0,"oi_day_low":19250.0},"NSE_FO:YESBANK25APR17PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":8320000,"price":0.45,"orders":26},{"quantity":3302000,"price":0.4,"orders":17},{"quantity":3094000,"price":0.35,"orders":7},{"quantity":3042000,"price":0.3,"orders":9},{"quantity":1534000,"price":0.25,"orders":8}],"sell":[{"quantity":364000,"price":0.5,"orders":2},{"quantity":1716000,"price":0.55,"orders":12},{"quantity":1690000,"price":0.6,"orders":10},{"quantity":78000,"price":0.65,"orders":2},{"quantity":468000,"price":0.7,"orders":4}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|140454","symbol":"YESBANK25APR17PE","last_price":0.45,"volume":8944000,"average_price":0.49,"oi":2.8912E7,"net_change":-0.1,"total_buy_quantity":2.262E7,"total_sell_quantity":5434000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1744365595806","oi_day_high":2.8912E7,"oi_day_low":2.6936E7},"NSE_FO:MANAPPURAM25APR235PE":{"ohlc":{"open":9.5,"high":9.5,"low":8.0,"close":8.0},"depth":{"buy":[{"quantity":3000,"price":7.5,"orders":1},{"quantity":6000,"price":3.65,"orders":1},{"quantity":6000,"price":3.6,"orders":1},{"quantity":6000,"price":3.5,"orders":1},{"quantity":3000,"price":3.3,"orders":1}],"sell":[{"quantity":3000,"price":11.0,"orders":1},{"quantity":3000,"price":19.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|131089","symbol":"MANAPPURAM25APR235PE","last_price":8.0,"volume":18000,"average_price":9.06,"oi":978000.0,"net_change":-2.0,"total_buy_quantity":24000.0,"total_sell_quantity":6000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1744365440000","oi_day_high":993000.0,"oi_day_low":978000.0},"NSE_FO:EXIDEIND25APR360PE":{"ohlc":{"open":7.6,"high":8.6,"low":5.5,"close":6.2},"depth":{"buy":[{"quantity":1800,"price":5.8,"orders":1},{"quantity":1800,"price":5.75,"orders":1},{"quantity":1800,"price":5.4,"orders":1},{"quantity":1800,"price":5.3,"orders":1},{"quantity":48600,"price":5.25,"orders":1}],"sell":[{"quantity":1800,"price":6.1,"orders":1},{"quantity":1800,"price":6.15,"orders":1},{"quantity":1800,"price":6.25,"orders":1},{"quantity":3600,"price":6.35,"orders":1},{"quantity":3600,"price":6.55,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|106933","symbol":"EXIDEIND25APR360PE","last_price":6.2,"volume":471600,"average_price":6.94,"oi":671400.0,"net_change":-4.1,"total_buy_quantity":264600.0,"total_sell_quantity":318600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1744365427435","oi_day_high":716400.0,"oi_day_low":667800.0},"NSE_FO:DIVISLAB25APR5850PE":{"ohlc":{"open":450.1,"high":451.65,"low":277.85,"close":315.5},"depth":{"buy":[{"quantity":100,"price":290.1,"orders":1},{"quantity":200,"price":290.05,"orders":1},{"quantity":100,"price":281.05,"orders":1},{"quantity":700,"price":278.45,"orders":2},{"quantity":500,"price":275.65,"orders":1}],"sell":[{"quantity":100,"price":299.9,"orders":1},{"quantity":200,"price":299.95,"orders":1},{"quantity":100,"price":301.05,"orders":1},{"quantity":100,"price":307.85,"orders":1},{"quantity":300,"price":309.7,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|79467","symbol":"DIVISLAB25APR5850PE","last_price":315.5,"volume":4900,"average_price":352.68,"oi":5200.0,"net_change":-140.65,"total_buy_quantity":8900.0,"total_sell_quantity":9000.0,"lower_circuit_limit":71.95,"upper_circuit_limit":527.95,"last_trade_time":"1744363340309","oi_day_high":6900.0,"oi_day_low":5200.0},"NSE_FO:MOTHERSON25APR132.5PE":{"ohlc":{"open":16.45,"high":17.0,"low":14.2,"close":14.3},"depth":{"buy":[{"quantity":7100,"price":14.5,"orders":2},{"quantity":3550,"price":14.45,"orders":1},{"quantity":24850,"price":14.2,"orders":2},{"quantity":17750,"price":14.1,"orders":1},{"quantity":35500,"price":13.9,"orders":1}],"sell":[{"quantity":3550,"price":14.95,"orders":1},{"quantity":10650,"price":15.0,"orders":1},{"quantity":14200,"price":15.45,"orders":1},{"quantity":35500,"price":15.8,"orders":1},{"quantity":17750,"price":16.1,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|105727","symbol":"MOTHERSON25APR132.5PE","last_price":14.3,"volume":81650,"average_price":15.56,"oi":596400.0,"net_change":-5.45,"total_buy_quantity":358550.0,"total_sell_quantity":376300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1744359749415","oi_day_high":607050.0,"oi_day_low":596400.0},"NSE_FO:LTF25APR155CE":{"ohlc":{"open":5.25,"high":5.3,"low":3.65,"close":4.3},"depth":{"buy":[{"quantity":44620,"price":4.25,"orders":9},{"quantity":26772,"price":4.2,"orders":6},{"quantity":13386,"price":4.15,"orders":3},{"quantity":13386,"price":4.1,"orders":3},{"quantity":26772,"price":4.05,"orders":5}],"sell":[{"quantity":4462,"price":4.3,"orders":1},{"quantity":13386,"price":4.35,"orders":3},{"quantity":22310,"price":4.4,"orders":5},{"quantity":13386,"price":4.45,"orders":3},{"quantity":8924,"price":4.5,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|129681","symbol":"LTF25APR155CE","last_price":4.3,"volume":4399532,"average_price":4.33,"oi":1981128.0,"net_change":0.5,"total_buy_quantity":1115500.0,"total_sell_quantity":981640.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1744365595062","oi_day_high":2306854.0,"oi_day_low":1981128.0},"NSE_FO:GRASIM25APR2620CE":{"ohlc":{"open":67.6,"high":74.8,"low":51.95,"close":73.3},"depth":{"buy":[{"quantity":250,"price":73.1,"orders":1},{"quantity":250,"price":73.05,"orders":1},{"quantity":250,"price":73.0,"orders":1},{"quantity":250,"price":62.8,"orders":1},{"quantity":750,"price":62.75,"orders":1}],"sell":[{"quantity":250,"price":75.4,"orders":1},{"quantity":250,"price":75.45,"orders":1},{"quantity":250,"price":84.5,"orders":1},{"quantity":2500,"price":84.55,"orders":1},{"quantity":250,"price":85.6,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|84769","symbol":"GRASIM25APR2620CE","last_price":73.3,"volume":342250,"average_price":63.14,"oi":95750.0,"net_change":36.95,"total_buy_quantity":35250.0,"total_sell_quantity":12750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.65,"last_trade_time":"1744365580000","oi_day_high":97250.0,"oi_day_low":65500.0},"NSE_FO:BHEL25APR215PE":{"ohlc":{"open":7.25,"high":7.7,"low":5.4,"close":7.5},"depth":{"buy":[{"quantity":5250,"price":7.55,"orders":2},{"quantity":13125,"price":7.5,"orders":3},{"quantity":7875,"price":7.45,"orders":2},{"quantity":18375,"price":7.4,"orders":3},{"quantity":2625,"price":7.35,"orders":1}],"sell":[{"quantity":13125,"price":7.65,"orders":1},{"quantity":2625,"price":7.7,"orders":1},{"quantity":5250,"price":7.75,"orders":2},{"quantity":21000,"price":7.8,"orders":5},{"quantity":2625,"price":7.9,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|71402","symbol":"BHEL25APR215PE","last_price":7.5,"volume":3512250,"average_price":6.42,"oi":1800750.0,"net_change":-1.55,"total_buy_quantity":698250.0,"total_sell_quantity":448875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1744365551000","oi_day_high":1905750.0,"oi_day_low":1386000.0},"NSE_FO:RECLTD25APR430PE":{"ohlc":{"open":34.95,"high":36.5,"low":29.5,"close":32.05},"depth":{"buy":[{"quantity":1000,"price":31.95,"orders":1},{"quantity":2000,"price":31.9,"orders":2},{"quantity":1000,"price":31.7,"orders":1},{"quantity":1000,"price":31.65,"orders":1},{"quantity":6000,"price":31.55,"orders":4}],"sell":[{"quantity":1000,"price":32.15,"orders":1},{"quantity":1000,"price":32.2,"orders":1},{"quantity":1000,"price":32.3,"orders":1},{"quantity":1000,"price":32.35,"orders":1},{"quantity":1000,"price":32.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|119649","symbol":"RECLTD25APR430PE","last_price":32.05,"volume":164000,"average_price":32.05,"oi":1451000.0,"net_change":-11.9,"total_buy_quantity":147000.0,"total_sell_quantity":125000.0,"lower_circuit_limit":5.85,"upper_circuit_limit":57.85,"last_trade_time":"1744365592547","oi_day_high":1477000.0,"oi_day_low":1449000.0},"NSE_FO:ADANIENSOL25APR880CE":{"ohlc":{"open":20.35,"high":23.95,"low":14.25,"close":16.9},"depth":{"buy":[{"quantity":625,"price":16.6,"orders":1},{"quantity":625,"price":16.55,"orders":1},{"quantity":625,"price":16.5,"orders":1},{"quantity":625,"price":16.45,"orders":1},{"quantity":625,"price":16.4,"orders":1}],"sell":[{"quantity":625,"price":16.75,"orders":1},{"quantity":625,"price":16.8,"orders":1},{"quantity":625,"price":16.9,"orders":1},{"quantity":1875,"price":17.3,"orders":1},{"quantity":625,"price":17.35,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|85114","symbol":"ADANIENSOL25APR880CE","last_price":16.9,"volume":610000,"average_price":17.8,"oi":448125.0,"net_change":-1.5,"total_buy_quantity":250000.0,"total_sell_quantity":151875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.4,"last_trade_time":"1744365538000","oi_day_high":458750.0,"oi_day_low":409375.0},"NSE_FO:HINDCOPPER25APR225PE":{"ohlc":{"open":21.0,"high":21.0,"low":21.0,"close":21.0},"depth":{"buy":[{"quantity":5300,"price":17.0,"orders":1},{"quantity":2650,"price":15.05,"orders":1},{"quantity":5300,"price":11.6,"orders":1},{"quantity":5300,"price":11.55,"orders":1},{"quantity":2650,"price":11.0,"orders":1}],"sell":[{"quantity":2650,"price":35.45,"orders":1},{"quantity":2650,"price":35.5,"orders":1},{"quantity":5300,"price":49.0,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|88696","symbol":"HINDCOPPER25APR225PE","last_price":21.0,"volume":2650,"average_price":21.0,"oi":434600.0,"net_change":-1.85,"total_buy_quantity":21200.0,"total_sell_quantity":10600.0,"lower_circuit_limit":6.45,"upper_circuit_limit":46.45,"last_trade_time":"1744344320000","oi_day_high":434600.0,"oi_day_low":434600.0},"NSE_FO:MFSL25APR1140CE":{"ohlc":{"open":54.75,"high":61.9,"low":42.25,"close":42.25},"depth":{"buy":[{"quantity":1600,"price":42.15,"orders":2},{"quantity":800,"price":42.05,"orders":1},{"quantity":800,"price":41.0,"orders":1},{"quantity":800,"price":39.55,"orders":1},{"quantity":2400,"price":39.5,"orders":1}],"sell":[{"quantity":800,"price":43.05,"orders":1},{"quantity":800,"price":43.1,"orders":1},{"quantity":800,"price":43.95,"orders":1},{"quantity":2400,"price":44.0,"orders":1},{"quantity":800,"price":44.1,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|105343","symbol":"MFSL25APR1140CE","last_price":42.25,"volume":63200,"average_price":50.65,"oi":79200.0,"net_change":-6.55,"total_buy_quantity":43200.0,"total_sell_quantity":80800.0,"lower_circuit_limit":0.95,"upper_circuit_limit":85.15,"last_trade_time":"1744365400000","oi_day_high":87200.0,"oi_day_low":79200.0},"NSE_FO:NYKAA25APR175PE":{"ohlc":{"open":3.15,"high":4.15,"low":3.0,"close":3.45},"depth":{"buy":[{"quantity":5900,"price":3.45,"orders":2},{"quantity":8850,"price":3.4,"orders":3},{"quantity":23600,"price":3.35,"orders":5},{"quantity":5900,"price":3.3,"orders":2},{"quantity":17700,"price":3.25,"orders":3}],"sell":[{"quantity":5900,"price":3.55,"orders":2},{"quantity":5900,"price":3.6,"orders":2},{"quantity":5900,"price":3.65,"orders":2},{"quantity":2950,"price":3.7,"orders":1},{"quantity":11800,"price":3.75,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|135662","symbol":"NYKAA25APR175PE","last_price":3.45,"volume":525100,"average_price":3.62,"oi":728650.0,"net_change":-1.45,"total_buy_quantity":710950.0,"total_sell_quantity":519200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1744365587673","oi_day_high":764050.0,"oi_day_low":649000.0},"NSE_FO:PEL25APR1000CE":{"ohlc":{"open":18.5,"high":20.25,"low":13.7,"close":16.8},"depth":{"buy":[{"quantity":750,"price":16.85,"orders":1},{"quantity":750,"price":16.8,"orders":1},{"quantity":1500,"price":14.45,"orders":1},{"quantity":17250,"price":14.4,"orders":1},{"quantity":1500,"price":13.6,"orders":1}],"sell":[{"quantity":750,"price":18.5,"orders":1},{"quantity":750,"price":18.8,"orders":1},{"quantity":750,"price":19.6,"orders":1},{"quantity":1500,"price":19.85,"orders":1},{"quantity":750,"price":19.9,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|137372","symbol":"PEL25APR1000CE","last_price":16.8,"volume":327750,"average_price":16.81,"oi":279000.0,"net_change":1.5,"total_buy_quantity":172500.0,"total_sell_quantity":111000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.05,"last_trade_time":"1744365583001","oi_day_high":299250.0,"oi_day_low":261000.0},"NSE_FO:ASIANPAINT25APR2340PE":{"ohlc":{"open":17.05,"high":27.8,"low":17.0,"close":19.6},"depth":{"buy":[{"quantity":200,"price":19.65,"orders":1},{"quantity":200,"price":19.6,"orders":1},{"quantity":200,"price":19.55,"orders":1},{"quantity":200,"price":19.5,"orders":1},{"quantity":200,"price":19.45,"orders":1}],"sell":[{"quantity":400,"price":19.9,"orders":2},{"quantity":200,"price":19.95,"orders":1},{"quantity":200,"price":20.0,"orders":1},{"quantity":200,"price":20.05,"orders":1},{"quantity":200,"price":20.1,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|67427","symbol":"ASIANPAINT25APR2340PE","last_price":19.6,"volume":393800,"average_price":22.09,"oi":148000.0,"net_change":-1.5,"total_buy_quantity":117000.0,"total_sell_quantity":54800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.25,"last_trade_time":"1744365547000","oi_day_high":183200.0,"oi_day_low":139800.0},"NSE_FO:AXISBANK25APR1100PE":{"ohlc":{"open":46.35,"high":47.3,"low":36.65,"close":38.35},"depth":{"buy":[{"quantity":1250,"price":38.3,"orders":2},{"quantity":1875,"price":38.05,"orders":1},{"quantity":625,"price":38.0,"orders":1},{"quantity":1875,"price":37.55,"orders":1},{"quantity":625,"price":37.5,"orders":1}],"sell":[{"quantity":625,"price":38.65,"orders":1},{"quantity":625,"price":38.7,"orders":1},{"quantity":1875,"price":38.95,"orders":1},{"quantity":625,"price":39.0,"orders":1},{"quantity":1875,"price":39.15,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|91897","symbol":"AXISBANK25APR1100PE","last_price":38.35,"volume":306875,"average_price":40.29,"oi":1099375.0,"net_change":-8.0,"total_buy_quantity":85625.0,"total_sell_quantity":87500.0,"lower_circuit_limit":5.2,"upper_circuit_limit":72.4,"last_trade_time":"1744365570500","oi_day_high":1099375.0,"oi_day_low":1081875.0},"NSE_FO:BANKINDIA25APR108PE":{"ohlc":{"open":3.6,"high":3.65,"low":2.95,"close":3.5},"depth":{"buy":[{"quantity":24125,"price":3.4,"orders":3},{"quantity":33775,"price":3.35,"orders":4},{"quantity":38600,"price":3.3,"orders":4},{"quantity":33775,"price":3.25,"orders":4},{"quantity":24125,"price":3.2,"orders":3}],"sell":[{"quantity":4825,"price":3.55,"orders":1},{"quantity":9650,"price":3.6,"orders":2},{"quantity":14475,"price":3.65,"orders":1},{"quantity":4825,"price":3.7,"orders":1},{"quantity":4825,"price":3.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|94461","symbol":"BANKINDIA25APR108PE","last_price":3.5,"volume":651375,"average_price":3.27,"oi":834725.0,"net_change":-0.9,"total_buy_quantity":1302750.0,"total_sell_quantity":511450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1744365455287","oi_day_high":849200.0,"oi_day_low":747875.0},"NSE_FO:HDFCLIFE25APR680PE":{"ohlc":{"open":12.4,"high":13.65,"low":10.7,"close":11.35},"depth":{"buy":[{"quantity":1100,"price":11.4,"orders":1},{"quantity":3300,"price":11.35,"orders":1},{"quantity":1100,"price":11.3,"orders":1},{"quantity":3300,"price":11.25,"orders":2},{"quantity":1100,"price":11.2,"orders":1}],"sell":[{"quantity":2200,"price":11.6,"orders":2},{"quantity":1100,"price":11.65,"orders":1},{"quantity":1100,"price":11.7,"orders":1},{"quantity":2200,"price":12.0,"orders":2},{"quantity":1100,"price":12.15,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|113299","symbol":"HDFCLIFE25APR680PE","last_price":11.35,"volume":695200,"average_price":11.98,"oi":772200.0,"net_change":-2.8,"total_buy_quantity":147400.0,"total_sell_quantity":141900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1744365569620","oi_day_high":774400.0,"oi_day_low":740300.0},"NSE_FO:INFY25APR1600CE":{"ohlc":{"open":10.0,"high":12.05,"low":5.05,"close":5.75},"depth":{"buy":[{"quantity":1600,"price":5.7,"orders":3},{"quantity":2800,"price":5.65,"orders":5},{"quantity":3200,"price":5.6,"orders":5},{"quantity":3200,"price":5.55,"orders":5},{"quantity":2000,"price":5.5,"orders":3}],"sell":[{"quantity":800,"price":5.75,"orders":2},{"quantity":14400,"price":5.8,"orders":5},{"quantity":1600,"price":5.85,"orders":4},{"quantity":4400,"price":5.9,"orders":5},{"quantity":2800,"price":5.95,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|121237","symbol":"INFY25APR1600CE","last_price":5.75,"volume":1940400,"average_price":6.21,"oi":2532400.0,"net_change":0.2,"total_buy_quantity":594400.0,"total_sell_quantity":338800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1744365576000","oi_day_high":2560800.0,"oi_day_low":2410800.0},"NSE_FO:MARICO25APR650CE":{"ohlc":{"open":52.0,"high":61.6,"low":51.85,"close":61.55},"depth":{"buy":[{"quantity":1200,"price":60.75,"orders":1},{"quantity":1200,"price":60.05,"orders":1},{"quantity":3600,"price":58.95,"orders":1},{"quantity":6000,"price":58.0,"orders":1},{"quantity":3600,"price":57.1,"orders":1}],"sell":[{"quantity":1200,"price":62.3,"orders":1},{"quantity":2400,"price":62.35,"orders":1},{"quantity":1200,"price":62.5,"orders":1},{"quantity":2400,"price":62.75,"orders":1},{"quantity":2400,"price":63.2,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|104130","symbol":"MARICO25APR650CE","last_price":61.55,"volume":31200,"average_price":58.43,"oi":190800.0,"net_change":13.0,"total_buy_quantity":110400.0,"total_sell_quantity":64800.0,"lower_circuit_limit":29.35,"upper_circuit_limit":93.25,"last_trade_time":"1744365142597","oi_day_high":198000.0,"oi_day_low":190800.0},"NSE_FO:CIPLA25APR1480PE":{"ohlc":{"open":37.3,"high":48.7,"low":29.0,"close":38.2},"depth":{"buy":[{"quantity":975,"price":34.35,"orders":3},{"quantity":3575,"price":34.3,"orders":1},{"quantity":325,"price":34.0,"orders":1},{"quantity":3250,"price":33.95,"orders":1},{"quantity":325,"price":33.4,"orders":1}],"sell":[{"quantity":650,"price":38.8,"orders":1},{"quantity":325,"price":38.9,"orders":1},{"quantity":325,"price":38.95,"orders":1},{"quantity":325,"price":39.95,"orders":1},{"quantity":3575,"price":40.0,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|99768","symbol":"CIPLA25APR1480PE","last_price":38.2,"volume":743925,"average_price":38.1,"oi":199875.0,"net_change":-36.75,"total_buy_quantity":36400.0,"total_sell_quantity":40625.0,"lower_circuit_limit":0.6,"upper_circuit_limit":79.0,"last_trade_time":"1744365587664","oi_day_high":228475.0,"oi_day_low":189475.0},"NSE_FO:BPCL25APR275PE":{"ohlc":{"open":3.05,"high":4.6,"low":2.2,"close":2.3},"depth":{"buy":[{"quantity":12600,"price":2.3,"orders":7},{"quantity":12600,"price":2.25,"orders":6},{"quantity":12600,"price":2.2,"orders":5},{"quantity":5400,"price":2.15,"orders":2},{"quantity":5400,"price":2.1,"orders":2}],"sell":[{"quantity":1800,"price":2.35,"orders":1},{"quantity":7200,"price":2.4,"orders":4},{"quantity":19800,"price":2.45,"orders":10},{"quantity":18000,"price":2.5,"orders":8},{"quantity":10800,"price":2.55,"orders":4}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|71847","symbol":"BPCL25APR275PE","last_price":2.3,"volume":1184400,"average_price":2.85,"oi":1481400.0,"net_change":-2.5,"total_buy_quantity":806400.0,"total_sell_quantity":444600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1744365591228","oi_day_high":1528200.0,"oi_day_low":1432800.0},"NSE_FO:CONCOR25APR700CE":{"ohlc":{"open":19.2,"high":22.6,"low":12.7,"close":12.8},"depth":{"buy":[{"quantity":2000,"price":12.55,"orders":2},{"quantity":2000,"price":12.5,"orders":2},{"quantity":1000,"price":12.45,"orders":1},{"quantity":1000,"price":12.4,"orders":1},{"quantity":3000,"price":12.35,"orders":2}],"sell":[{"quantity":1000,"price":12.7,"orders":1},{"quantity":1000,"price":12.75,"orders":1},{"quantity":1000,"price":12.8,"orders":1},{"quantity":1000,"price":12.85,"orders":1},{"quantity":2000,"price":12.9,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|101326","symbol":"CONCOR25APR700CE","last_price":12.8,"volume":2057000,"average_price":16.34,"oi":825000.0,"net_change":-1.75,"total_buy_quantity":243000.0,"total_sell_quantity":254000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1744365581350","oi_day_high":930000.0,"oi_day_low":791000.0},"NSE_FO:VEDL25APR470PE":{"ohlc":{"open":89.1,"high":92.0,"low":83.0,"close":90.2},"depth":{"buy":[{"quantity":1150,"price":89.35,"orders":1},{"quantity":1150,"price":89.3,"orders":1},{"quantity":3450,"price":89.15,"orders":3},{"quantity":1150,"price":89.0,"orders":1},{"quantity":1150,"price":88.75,"orders":1}],"sell":[{"quantity":1150,"price":90.5,"orders":1},{"quantity":4600,"price":90.55,"orders":1},{"quantity":9200,"price":91.2,"orders":8},{"quantity":1150,"price":91.25,"orders":1},{"quantity":1150,"price":91.8,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|139728","symbol":"VEDL25APR470PE","last_price":90.2,"volume":29900,"average_price":87.9,"oi":1405300.0,"net_change":-8.95,"total_buy_quantity":115000.0,"total_sell_quantity":109250.0,"lower_circuit_limit":64.0,"upper_circuit_limit":116.3,"last_trade_time":"1744365553315","oi_day_high":1426000.0,"oi_day_low":1405300.0},"NSE_FO:BHARATFORG25APR1160PE":{"ohlc":{"open":171.2,"high":176.1,"low":157.0,"close":157.0},"depth":{"buy":[{"quantity":1500,"price":152.5,"orders":1},{"quantity":500,"price":152.45,"orders":1},{"quantity":500,"price":152.35,"orders":1},{"quantity":500,"price":152.25,"orders":1},{"quantity":500,"price":152.15,"orders":1}],"sell":[{"quantity":500,"price":158.25,"orders":1},{"quantity":500,"price":158.3,"orders":1},{"quantity":500,"price":158.4,"orders":1},{"quantity":500,"price":158.6,"orders":1},{"quantity":5000,"price":162.7,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|95447","symbol":"BHARATFORG25APR1160PE","last_price":157.0,"volume":3000,"average_price":169.94,"oi":142500.0,"net_change":-48.0,"total_buy_quantity":38500.0,"total_sell_quantity":39000.0,"lower_circuit_limit":94.05,"upper_circuit_limit":219.95,"last_trade_time":"1744364833485","oi_day_high":142500.0,"oi_day_low":142000.0},"NSE_FO:EICHERMOT25APR5300CE":{"ohlc":{"open":125.0,"high":180.45,"low":125.0,"close":139.1},"depth":{"buy":[{"quantity":175,"price":122.7,"orders":1},{"quantity":1925,"price":122.65,"orders":1},{"quantity":175,"price":122.4,"orders":1},{"quantity":175,"price":120.8,"orders":1},{"quantity":525,"price":120.75,"orders":1}],"sell":[{"quantity":175,"price":138.15,"orders":1},{"quantity":175,"price":138.2,"orders":1},{"quantity":175,"price":139.05,"orders":1},{"quantity":1050,"price":139.1,"orders":2},{"quantity":3500,"price":140.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|106277","symbol":"EICHERMOT25APR5300CE","last_price":139.1,"volume":218575,"average_price":150.92,"oi":137900.0,"net_change":34.2,"total_buy_quantity":20125.0,"total_sell_quantity":16625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":303.45,"last_trade_time":"1744365540500","oi_day_high":151200.0,"oi_day_low":137375.0},"NSE_FO:BSE25APR4700PE":{"ohlc":{"open":27.15,"high":29.05,"low":19.8,"close":23.2},"depth":{"buy":[{"quantity":125,"price":22.35,"orders":1},{"quantity":125,"price":22.3,"orders":1},{"quantity":125,"price":22.0,"orders":1},{"quantity":250,"price":21.75,"orders":1},{"quantity":125,"price":21.7,"orders":1}],"sell":[{"quantity":125,"price":23.25,"orders":1},{"quantity":125,"price":23.3,"orders":1},{"quantity":125,"price":23.7,"orders":1},{"quantity":250,"price":23.95,"orders":1},{"quantity":125,"price":24.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|72104","symbol":"BSE25APR4700PE","last_price":23.2,"volume":180875,"average_price":24.36,"oi":178875.0,"net_change":-17.05,"total_buy_quantity":41125.0,"total_sell_quantity":21750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.95,"last_trade_time":"1744365510000","oi_day_high":196750.0,"oi_day_low":178000.0},"NSE_FO:HDFCAMC25APR4050PE":{"ohlc":{"open":233.35,"high":233.35,"low":127.55,"close":144.95},"depth":{"buy":[{"quantity":150,"price":142.0,"orders":1},{"quantity":150,"price":141.95,"orders":1},{"quantity":150,"price":138.1,"orders":1},{"quantity":300,"price":138.05,"orders":1},{"quantity":150,"price":137.45,"orders":1}],"sell":[{"quantity":150,"price":143.9,"orders":1},{"quantity":300,"price":143.95,"orders":1},{"quantity":300,"price":146.7,"orders":1},{"quantity":150,"price":146.75,"orders":1},{"quantity":300,"price":149.65,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|86878","symbol":"HDFCAMC25APR4050PE","last_price":144.95,"volume":21900,"average_price":147.08,"oi":15600.0,"net_change":-127.15,"total_buy_quantity":9000.0,"total_sell_quantity":14100.0,"lower_circuit_limit":8.3,"upper_circuit_limit":281.6,"last_trade_time":"1744365591322","oi_day_high":15750.0,"oi_day_low":13050.0},"NSE_FO:LODHA25APR1240CE":{"ohlc":{"open":11.05,"high":12.75,"low":7.85,"close":8.85},"depth":{"buy":[{"quantity":450,"price":8.85,"orders":1},{"quantity":450,"price":8.8,"orders":1},{"quantity":2250,"price":8.2,"orders":2},{"quantity":900,"price":7.9,"orders":1},{"quantity":1800,"price":7.85,"orders":1}],"sell":[{"quantity":900,"price":9.45,"orders":2},{"quantity":450,"price":9.6,"orders":1},{"quantity":450,"price":9.65,"orders":1},{"quantity":450,"price":10.0,"orders":1},{"quantity":1350,"price":10.05,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|129186","symbol":"LODHA25APR1240CE","last_price":8.85,"volume":110700,"average_price":10.71,"oi":117450.0,"net_change":-2.2,"total_buy_quantity":93150.0,"total_sell_quantity":64350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1744365563068","oi_day_high":122850.0,"oi_day_low":108450.0},"NSE_FO:UNITDSPR25APR1400PE":{"ohlc":{"open":10.8,"high":12.3,"low":5.75,"close":6.4},"depth":{"buy":[{"quantity":700,"price":6.3,"orders":2},{"quantity":700,"price":6.25,"orders":2},{"quantity":700,"price":6.2,"orders":2},{"quantity":350,"price":6.15,"orders":1},{"quantity":350,"price":6.1,"orders":1}],"sell":[{"quantity":350,"price":6.55,"orders":1},{"quantity":700,"price":6.6,"orders":2},{"quantity":350,"price":6.65,"orders":1},{"quantity":350,"price":6.7,"orders":1},{"quantity":350,"price":6.8,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|156282","symbol":"UNITDSPR25APR1400PE","last_price":6.4,"volume":219450,"average_price":8.32,"oi":241850.0,"net_change":-7.15,"total_buy_quantity":131250.0,"total_sell_quantity":60200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1744365546276","oi_day_high":242900.0,"oi_day_low":230300.0},"NSE_FO:SONACOMS25APR470PE":{"ohlc":{"open":52.55,"high":52.55,"low":41.85,"close":42.5},"depth":{"buy":[{"quantity":775,"price":42.1,"orders":1},{"quantity":2325,"price":42.05,"orders":2},{"quantity":1550,"price":41.8,"orders":1},{"quantity":775,"price":41.7,"orders":1},{"quantity":775,"price":41.65,"orders":1}],"sell":[{"quantity":775,"price":42.7,"orders":1},{"quantity":775,"price":42.75,"orders":1},{"quantity":775,"price":44.0,"orders":1},{"quantity":2325,"price":44.05,"orders":1},{"quantity":775,"price":44.2,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|124389","symbol":"SONACOMS25APR470PE","last_price":42.5,"volume":22475,"average_price":44.76,"oi":72850.0,"net_change":-20.55,"total_buy_quantity":132525.0,"total_sell_quantity":91450.0,"lower_circuit_limit":17.3,"upper_circuit_limit":68.4,"last_trade_time":"1744365567693","oi_day_high":82925.0,"oi_day_low":72075.0},"NSE_FO:MAXHEALTH25APR1120CE":{"ohlc":{"open":41.0,"high":42.4,"low":21.95,"close":22.0},"depth":{"buy":[{"quantity":525,"price":22.3,"orders":1},{"quantity":525,"price":22.25,"orders":1},{"quantity":2100,"price":22.2,"orders":1},{"quantity":1050,"price":22.05,"orders":1},{"quantity":525,"price":21.85,"orders":1}],"sell":[{"quantity":525,"price":23.0,"orders":1},{"quantity":525,"price":23.05,"orders":1},{"quantity":525,"price":23.1,"orders":1},{"quantity":525,"price":23.35,"orders":1},{"quantity":525,"price":24.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|131821","symbol":"MAXHEALTH25APR1120CE","last_price":22.0,"volume":692475,"average_price":29.45,"oi":305025.0,"net_change":-20.05,"total_buy_quantity":97125.0,"total_sell_quantity":77700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.45,"last_trade_time":"1744365579887","oi_day_high":337050.0,"oi_day_low":236250.0},"NSE_FO:JSWSTEEL25APR1060CE":{"ohlc":{"open":4.7,"high":6.7,"low":4.1,"close":5.7},"depth":{"buy":[{"quantity":1350,"price":5.65,"orders":2},{"quantity":2025,"price":5.6,"orders":3},{"quantity":2025,"price":5.55,"orders":2},{"quantity":1350,"price":5.5,"orders":2},{"quantity":2700,"price":5.45,"orders":3}],"sell":[{"quantity":2700,"price":5.8,"orders":3},{"quantity":3375,"price":5.85,"orders":3},{"quantity":5400,"price":5.95,"orders":5},{"quantity":1350,"price":6.0,"orders":2},{"quantity":2025,"price":6.1,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|125958","symbol":"JSWSTEEL25APR1060CE","last_price":5.7,"volume":981450,"average_price":5.58,"oi":724275.0,"net_change":2.5,"total_buy_quantity":280125.0,"total_sell_quantity":119475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1744365564000","oi_day_high":751950.0,"oi_day_low":448200.0},"NSE_FO:NMDC25APR69PE":{"ohlc":{"open":7.05,"high":7.05,"low":6.05,"close":6.2},"depth":{"buy":[{"quantity":13500,"price":6.3,"orders":1},{"quantity":54000,"price":6.1,"orders":1},{"quantity":135000,"price":6.05,"orders":1},{"quantity":67500,"price":5.9,"orders":1},{"quantity":135000,"price":5.65,"orders":1}],"sell":[{"quantity":13500,"price":6.55,"orders":1},{"quantity":13500,"price":6.6,"orders":1},{"quantity":13500,"price":6.65,"orders":1},{"quantity":13500,"price":6.7,"orders":1},{"quantity":54000,"price":6.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|53791","symbol":"NMDC25APR69PE","last_price":6.2,"volume":94500,"average_price":6.28,"oi":1903500.0,"net_change":-1.8,"total_buy_quantity":985500.0,"total_sell_quantity":1066500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1744357701997","oi_day_high":1971000.0,"oi_day_low":1903500.0},"NSE_FO:DRREDDY25APR1160CE":{"ohlc":{"open":11.1,"high":11.6,"low":7.35,"close":7.85},"depth":{"buy":[{"quantity":625,"price":7.8,"orders":1},{"quantity":1250,"price":7.75,"orders":2},{"quantity":3750,"price":7.7,"orders":2},{"quantity":625,"price":7.65,"orders":1},{"quantity":3750,"price":7.6,"orders":2}],"sell":[{"quantity":1250,"price":7.85,"orders":1},{"quantity":1250,"price":7.95,"orders":2},{"quantity":1875,"price":8.0,"orders":3},{"quantity":1250,"price":8.05,"orders":2},{"quantity":1250,"price":8.1,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|105522","symbol":"DRREDDY25APR1160CE","last_price":7.85,"volume":578125,"average_price":9.12,"oi":852500.0,"net_change":-0.05,"total_buy_quantity":448125.0,"total_sell_quantity":130000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1744365579000","oi_day_high":963750.0,"oi_day_low":850000.0},"NSE_FO:DMART25APR4050CE":{"ohlc":{"open":174.45,"high":182.05,"low":116.8,"close":125.85},"depth":{"buy":[{"quantity":150,"price":123.95,"orders":1},{"quantity":150,"price":123.9,"orders":1},{"quantity":150,"price":123.55,"orders":1},{"quantity":150,"price":123.5,"orders":1},{"quantity":450,"price":120.15,"orders":1}],"sell":[{"quantity":150,"price":125.95,"orders":1},{"quantity":1050,"price":126.0,"orders":1},{"quantity":450,"price":127.7,"orders":1},{"quantity":150,"price":127.75,"orders":1},{"quantity":450,"price":131.55,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|80687","symbol":"DMART25APR4050CE","last_price":125.85,"volume":27900,"average_price":148.05,"oi":49200.0,"net_change":-38.65,"total_buy_quantity":12150.0,"total_sell_quantity":13950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":279.6,"last_trade_time":"1744365593196","oi_day_high":49350.0,"oi_day_low":45000.0},"NSE_FO:BAJAJFINSV25APR2000CE":{"ohlc":{"open":18.0,"high":27.7,"low":16.15,"close":19.65},"depth":{"buy":[{"quantity":500,"price":19.55,"orders":1},{"quantity":5500,"price":19.5,"orders":2},{"quantity":500,"price":19.45,"orders":1},{"quantity":500,"price":19.4,"orders":1},{"quantity":1000,"price":19.35,"orders":2}],"sell":[{"quantity":500,"price":19.75,"orders":1},{"quantity":500,"price":19.8,"orders":1},{"quantity":500,"price":19.95,"orders":1},{"quantity":500,"price":20.0,"orders":1},{"quantity":500,"price":20.05,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|92633","symbol":"BAJAJFINSV25APR2000CE","last_price":19.65,"volume":2654000,"average_price":22.93,"oi":1363500.0,"net_change":4.9,"total_buy_quantity":173500.0,"total_sell_quantity":195500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.05,"last_trade_time":"1744365580000","oi_day_high":1580500.0,"oi_day_low":1363500.0},"NSE_FO:DABUR25APR515CE":{"ohlc":{"open":0.5,"high":0.7,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":10000,"price":0.4,"orders":3},{"quantity":10000,"price":0.35,"orders":2},{"quantity":30000,"price":0.3,"orders":5},{"quantity":2500,"price":0.25,"orders":2},{"quantity":17500,"price":0.2,"orders":3}],"sell":[{"quantity":5000,"price":0.55,"orders":4},{"quantity":5000,"price":0.6,"orders":4},{"quantity":3750,"price":0.65,"orders":2},{"quantity":3750,"price":0.7,"orders":2},{"quantity":3750,"price":0.75,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|78021","symbol":"DABUR25APR515CE","last_price":0.45,"volume":50000,"average_price":0.52,"oi":480000.0,"net_change":-0.3,"total_buy_quantity":228750.0,"total_sell_quantity":190000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1744364583944","oi_day_high":482500.0,"oi_day_low":475000.0},"NSE_FO:M&MFIN25APR290PE":{"ohlc":{"open":29.7,"high":30.2,"low":29.25,"close":29.7},"depth":{"buy":[{"quantity":2000,"price":29.15,"orders":1},{"quantity":2000,"price":29.1,"orders":1},{"quantity":2000,"price":29.0,"orders":1},{"quantity":8000,"price":28.75,"orders":1},{"quantity":6000,"price":28.65,"orders":1}],"sell":[{"quantity":2000,"price":29.8,"orders":1},{"quantity":2000,"price":29.85,"orders":1},{"quantity":4000,"price":30.05,"orders":1},{"quantity":2000,"price":30.4,"orders":1},{"quantity":4000,"price":30.7,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|130845","symbol":"M&MFIN25APR290PE","last_price":29.7,"volume":28000,"average_price":29.5,"oi":176000.0,"net_change":-5.5,"total_buy_quantity":174000.0,"total_sell_quantity":228000.0,"lower_circuit_limit":9.45,"upper_circuit_limit":49.45,"last_trade_time":"1744365127350","oi_day_high":186000.0,"oi_day_low":176000.0},"NSE_FO:TIINDIA25APR2750CE":{"ohlc":{"open":28.3,"high":33.0,"low":18.1,"close":21.75},"depth":{"buy":[{"quantity":150,"price":20.55,"orders":1},{"quantity":150,"price":20.5,"orders":1},{"quantity":150,"price":19.35,"orders":1},{"quantity":750,"price":19.3,"orders":1},{"quantity":150,"price":18.45,"orders":1}],"sell":[{"quantity":300,"price":22.3,"orders":2},{"quantity":150,"price":23.05,"orders":1},{"quantity":150,"price":23.1,"orders":1},{"quantity":450,"price":23.15,"orders":2},{"quantity":150,"price":23.2,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|132658","symbol":"TIINDIA25APR2750CE","last_price":21.75,"volume":6750,"average_price":25.08,"oi":24600.0,"net_change":-2.65,"total_buy_quantity":40950.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.5,"last_trade_time":"1744365300139","oi_day_high":25050.0,"oi_day_low":23700.0},"NSE_FO:PETRONET25APR295PE":{"ohlc":{"open":14.2,"high":15.45,"low":12.5,"close":14.0},"depth":{"buy":[{"quantity":1500,"price":14.0,"orders":1},{"quantity":1500,"price":13.9,"orders":1},{"quantity":1500,"price":13.85,"orders":1},{"quantity":1500,"price":13.8,"orders":1},{"quantity":1500,"price":13.75,"orders":1}],"sell":[{"quantity":1500,"price":14.25,"orders":1},{"quantity":1500,"price":14.3,"orders":1},{"quantity":1500,"price":14.35,"orders":1},{"quantity":1500,"price":14.45,"orders":1},{"quantity":1500,"price":14.55,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|114495","symbol":"PETRONET25APR295PE","last_price":14.0,"volume":58500,"average_price":13.77,"oi":412500.0,"net_change":-0.2,"total_buy_quantity":201000.0,"total_sell_quantity":120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1744365597509","oi_day_high":429000.0,"oi_day_low":412500.0},"NSE_FO:HEROMOTOCO25APR3750PE":{"ohlc":{"open":120.0,"high":141.7,"low":113.45,"close":133.7},"depth":{"buy":[{"quantity":150,"price":129.8,"orders":1},{"quantity":150,"price":128.8,"orders":1},{"quantity":150,"price":127.85,"orders":1},{"quantity":150,"price":109.1,"orders":1},{"quantity":750,"price":109.05,"orders":1}],"sell":[{"quantity":150,"price":133.35,"orders":1},{"quantity":150,"price":133.95,"orders":1},{"quantity":150,"price":135.35,"orders":1},{"quantity":150,"price":136.2,"orders":1},{"quantity":150,"price":137.35,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|87698","symbol":"HEROMOTOCO25APR3750PE","last_price":133.7,"volume":23850,"average_price":126.9,"oi":81150.0,"net_change":-41.25,"total_buy_quantity":6450.0,"total_sell_quantity":3150.0,"lower_circuit_limit":19.35,"upper_circuit_limit":246.25,"last_trade_time":"1744365518157","oi_day_high":83400.0,"oi_day_low":80850.0},"NSE_FO:IEX25APR177.5PE":{"ohlc":{"open":4.4,"high":5.45,"low":3.6,"close":4.2},"depth":{"buy":[{"quantity":7500,"price":4.15,"orders":2},{"quantity":7500,"price":4.1,"orders":2},{"quantity":30000,"price":4.05,"orders":7},{"quantity":11250,"price":4.0,"orders":3},{"quantity":26250,"price":3.95,"orders":4}],"sell":[{"quantity":33750,"price":4.2,"orders":2},{"quantity":3750,"price":4.25,"orders":1},{"quantity":11250,"price":4.3,"orders":3},{"quantity":22500,"price":4.35,"orders":4},{"quantity":15000,"price":4.4,"orders":4}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|91844","symbol":"IEX25APR177.5PE","last_price":4.2,"volume":1226250,"average_price":4.33,"oi":675000.0,"net_change":-1.85,"total_buy_quantity":693750.0,"total_sell_quantity":461250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1744365591710","oi_day_high":723750.0,"oi_day_low":551250.0},"NSE_FO:GRANULES25APR490PE":{"ohlc":{"open":40.4,"high":45.05,"low":40.4,"close":41.55},"depth":{"buy":[{"quantity":1000,"price":41.6,"orders":1},{"quantity":1000,"price":41.55,"orders":1},{"quantity":1000,"price":41.5,"orders":1},{"quantity":1000,"price":41.25,"orders":1},{"quantity":1000,"price":41.2,"orders":1}],"sell":[{"quantity":1000,"price":42.85,"orders":1},{"quantity":1000,"price":42.9,"orders":1},{"quantity":2000,"price":43.4,"orders":1},{"quantity":2000,"price":43.45,"orders":1},{"quantity":3000,"price":44.35,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|84231","symbol":"GRANULES25APR490PE","last_price":41.55,"volume":16000,"average_price":42.77,"oi":177000.0,"net_change":-19.45,"total_buy_quantity":96000.0,"total_sell_quantity":112000.0,"lower_circuit_limit":12.65,"upper_circuit_limit":70.45,"last_trade_time":"1744365552000","oi_day_high":177000.0,"oi_day_low":176000.0},"NSE_FO:AUBANK25APR550PE":{"ohlc":{"open":11.05,"high":17.45,"low":10.65,"close":14.25},"depth":{"buy":[{"quantity":2000,"price":14.3,"orders":2},{"quantity":1000,"price":14.25,"orders":1},{"quantity":1000,"price":14.2,"orders":1},{"quantity":1000,"price":14.15,"orders":1},{"quantity":1000,"price":14.1,"orders":1}],"sell":[{"quantity":2000,"price":14.45,"orders":2},{"quantity":1000,"price":14.65,"orders":1},{"quantity":1000,"price":14.7,"orders":1},{"quantity":2000,"price":14.75,"orders":2},{"quantity":3000,"price":14.8,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|91217","symbol":"AUBANK25APR550PE","last_price":14.25,"volume":533000,"average_price":15.26,"oi":409000.0,"net_change":-2.35,"total_buy_quantity":192000.0,"total_sell_quantity":159000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1744365511000","oi_day_high":456000.0,"oi_day_low":405000.0},"NSE_FO:NAUKRI25APR7200CE":{"ohlc":{"open":60.0,"high":60.0,"low":32.4,"close":39.15},"depth":{"buy":[{"quantity":75,"price":38.45,"orders":1},{"quantity":150,"price":38.4,"orders":2},{"quantity":75,"price":38.15,"orders":1},{"quantity":75,"price":36.25,"orders":1},{"quantity":225,"price":36.2,"orders":1}],"sell":[{"quantity":75,"price":39.05,"orders":1},{"quantity":525,"price":39.4,"orders":2},{"quantity":75,"price":39.95,"orders":1},{"quantity":75,"price":40.0,"orders":1},{"quantity":75,"price":40.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|134092","symbol":"NAUKRI25APR7200CE","last_price":39.15,"volume":47775,"average_price":39.41,"oi":50925.0,"net_change":-3.4,"total_buy_quantity":11250.0,"total_sell_quantity":5625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.7,"last_trade_time":"1744365565000","oi_day_high":53325.0,"oi_day_low":46500.0},"NSE_FO:UPL25APR660PE":{"ohlc":{"open":36.2,"high":36.2,"low":24.0,"close":29.2},"depth":{"buy":[{"quantity":2710,"price":25.75,"orders":2},{"quantity":5420,"price":25.7,"orders":1},{"quantity":4065,"price":25.2,"orders":1},{"quantity":6775,"price":24.9,"orders":1},{"quantity":13550,"price":24.8,"orders":1}],"sell":[{"quantity":1355,"price":29.7,"orders":1},{"quantity":5420,"price":30.85,"orders":1},{"quantity":4065,"price":30.9,"orders":1},{"quantity":13550,"price":31.45,"orders":1},{"quantity":6775,"price":32.15,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|156390","symbol":"UPL25APR660PE","last_price":29.2,"volume":121950,"average_price":26.87,"oi":566390.0,"net_change":-19.25,"total_buy_quantity":109755.0,"total_sell_quantity":109755.0,"lower_circuit_limit":4.3,"upper_circuit_limit":53.2,"last_trade_time":"1744360380675","oi_day_high":569100.0,"oi_day_low":514900.0},"NSE_FO:DLF25APR690CE":{"ohlc":{"open":3.85,"high":4.1,"low":2.8,"close":2.85},"depth":{"buy":[{"quantity":3300,"price":2.75,"orders":4},{"quantity":825,"price":2.7,"orders":1},{"quantity":1650,"price":2.65,"orders":2},{"quantity":2475,"price":2.6,"orders":2},{"quantity":4125,"price":2.55,"orders":2}],"sell":[{"quantity":2475,"price":2.9,"orders":3},{"quantity":1650,"price":2.95,"orders":2},{"quantity":2475,"price":3.0,"orders":3},{"quantity":4950,"price":3.05,"orders":4},{"quantity":825,"price":3.1,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|80360","symbol":"DLF25APR690CE","last_price":2.85,"volume":407550,"average_price":3.21,"oi":1158300.0,"net_change":-0.25,"total_buy_quantity":279675.0,"total_sell_quantity":240900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1744365523944","oi_day_high":1210275.0,"oi_day_low":1141800.0},"NSE_FO:TATATECH25APR690PE":{"ohlc":{"open":91.1,"high":91.1,"low":91.1,"close":91.1},"depth":{"buy":[{"quantity":700,"price":80.4,"orders":1},{"quantity":3500,"price":80.35,"orders":1},{"quantity":7000,"price":80.3,"orders":1},{"quantity":2800,"price":79.95,"orders":1},{"quantity":7000,"price":79.65,"orders":1}],"sell":[{"quantity":700,"price":86.5,"orders":1},{"quantity":2800,"price":86.55,"orders":1},{"quantity":7000,"price":88.75,"orders":1},{"quantity":3500,"price":89.95,"orders":1},{"quantity":7000,"price":93.65,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+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":56700.0,"total_sell_quantity":21000.0,"lower_circuit_limit":28.25,"upper_circuit_limit":86.95,"last_trade_time":"1744100600000","oi_day_high":23100.0,"oi_day_low":21000.0},"NSE_FO:LAURUSLABS25APR620CE":{"ohlc":{"open":7.75,"high":16.65,"low":7.5,"close":14.95},"depth":{"buy":[{"quantity":3400,"price":14.8,"orders":2},{"quantity":3400,"price":14.65,"orders":2},{"quantity":3400,"price":14.6,"orders":2},{"quantity":3400,"price":14.55,"orders":1},{"quantity":3400,"price":14.5,"orders":2}],"sell":[{"quantity":3400,"price":14.95,"orders":1},{"quantity":45900,"price":15.0,"orders":1},{"quantity":1700,"price":15.15,"orders":1},{"quantity":1700,"price":15.2,"orders":1},{"quantity":1700,"price":15.25,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|128115","symbol":"LAURUSLABS25APR620CE","last_price":14.95,"volume":4032400,"average_price":14.05,"oi":1103300.0,"net_change":8.45,"total_buy_quantity":547400.0,"total_sell_quantity":350200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1744365599147","oi_day_high":1513000.0,"oi_day_low":1014900.0},"NSE_FO:BEL25APR300PE":{"ohlc":{"open":18.0,"high":19.0,"low":15.45,"close":16.95},"depth":{"buy":[{"quantity":5700,"price":16.7,"orders":2},{"quantity":2850,"price":16.65,"orders":1},{"quantity":5700,"price":16.6,"orders":2},{"quantity":2850,"price":16.55,"orders":1},{"quantity":11400,"price":16.5,"orders":2}],"sell":[{"quantity":2850,"price":16.85,"orders":1},{"quantity":5700,"price":16.9,"orders":2},{"quantity":2850,"price":16.95,"orders":1},{"quantity":2850,"price":17.0,"orders":1},{"quantity":2850,"price":17.05,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|94857","symbol":"BEL25APR300PE","last_price":16.95,"volume":752400,"average_price":16.92,"oi":2587800.0,"net_change":-5.2,"total_buy_quantity":384750.0,"total_sell_quantity":282150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1744365434304","oi_day_high":2619150.0,"oi_day_low":2542200.0},"NSE_FO:SBIN25APR770CE":{"ohlc":{"open":12.0,"high":12.0,"low":7.5,"close":8.7},"depth":{"buy":[{"quantity":4500,"price":8.7,"orders":5},{"quantity":4500,"price":8.65,"orders":5},{"quantity":5250,"price":8.6,"orders":3},{"quantity":2250,"price":8.55,"orders":1},{"quantity":22500,"price":8.5,"orders":8}],"sell":[{"quantity":750,"price":8.8,"orders":1},{"quantity":12750,"price":8.85,"orders":2},{"quantity":3750,"price":8.9,"orders":4},{"quantity":3000,"price":8.95,"orders":2},{"quantity":5250,"price":9.0,"orders":5}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|121684","symbol":"SBIN25APR770CE","last_price":8.7,"volume":8054250,"average_price":9.09,"oi":3750750.0,"net_change":-0.4,"total_buy_quantity":369000.0,"total_sell_quantity":778500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1744365599988","oi_day_high":4185750.0,"oi_day_low":3750750.0},"NSE_FO:ALKEM25APR4950CE":{"ohlc":{"open":77.2,"high":88.0,"low":77.2,"close":86.45},"depth":{"buy":[{"quantity":100,"price":74.15,"orders":1},{"quantity":300,"price":74.1,"orders":1},{"quantity":3000,"price":74.05,"orders":1},{"quantity":300,"price":72.1,"orders":1},{"quantity":300,"price":67.7,"orders":1}],"sell":[{"quantity":100,"price":85.35,"orders":1},{"quantity":100,"price":85.5,"orders":1},{"quantity":100,"price":86.7,"orders":1},{"quantity":300,"price":89.45,"orders":1},{"quantity":300,"price":93.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|65244","symbol":"ALKEM25APR4950CE","last_price":86.45,"volume":3100,"average_price":84.21,"oi":9700.0,"net_change":6.0,"total_buy_quantity":13300.0,"total_sell_quantity":6800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.85,"last_trade_time":"1744365490247","oi_day_high":9700.0,"oi_day_low":9200.0},"NSE_FO:ETERNAL25APR205CE":{"ohlc":{"open":13.4,"high":15.25,"low":12.2,"close":13.75},"depth":{"buy":[{"quantity":2000,"price":13.55,"orders":1},{"quantity":2000,"price":13.5,"orders":1},{"quantity":2000,"price":13.45,"orders":1},{"quantity":2000,"price":13.35,"orders":1},{"quantity":2000,"price":13.15,"orders":1}],"sell":[{"quantity":4000,"price":13.8,"orders":2},{"quantity":2000,"price":13.9,"orders":1},{"quantity":4000,"price":14.85,"orders":2},{"quantity":8000,"price":15.0,"orders":2},{"quantity":18000,"price":15.1,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|140593","symbol":"ETERNAL25APR205CE","last_price":13.75,"volume":1262000,"average_price":14.08,"oi":1638000.0,"net_change":2.15,"total_buy_quantity":250000.0,"total_sell_quantity":186000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1744365591418","oi_day_high":1770000.0,"oi_day_low":1504000.0},"NSE_FO:JINDALSTEL25APR920CE":{"ohlc":{"open":2.1,"high":2.55,"low":1.6,"close":1.75},"depth":{"buy":[{"quantity":2500,"price":1.75,"orders":3},{"quantity":3125,"price":1.7,"orders":5},{"quantity":2500,"price":1.65,"orders":3},{"quantity":1250,"price":1.6,"orders":2},{"quantity":1250,"price":1.55,"orders":1}],"sell":[{"quantity":1875,"price":1.85,"orders":3},{"quantity":3125,"price":1.9,"orders":5},{"quantity":3750,"price":1.95,"orders":5},{"quantity":3125,"price":2.0,"orders":5},{"quantity":3125,"price":2.05,"orders":4}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|124007","symbol":"JINDALSTEL25APR920CE","last_price":1.75,"volume":167500,"average_price":1.98,"oi":676250.0,"net_change":0.0,"total_buy_quantity":181875.0,"total_sell_quantity":182500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1744365420086","oi_day_high":676250.0,"oi_day_low":648125.0},"NSE_FO:APLAPOLLO25APR1540PE":{"ohlc":{"open":62.1,"high":62.1,"low":48.0,"close":53.65},"depth":{"buy":[{"quantity":350,"price":51.35,"orders":1},{"quantity":700,"price":51.1,"orders":2},{"quantity":350,"price":50.05,"orders":1},{"quantity":1050,"price":49.3,"orders":1},{"quantity":1750,"price":46.8,"orders":1}],"sell":[{"quantity":350,"price":55.65,"orders":1},{"quantity":350,"price":55.7,"orders":1},{"quantity":350,"price":55.8,"orders":1},{"quantity":1050,"price":57.2,"orders":1},{"quantity":1050,"price":57.45,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|66176","symbol":"APLAPOLLO25APR1540PE","last_price":53.65,"volume":16800,"average_price":54.28,"oi":33950.0,"net_change":-34.35,"total_buy_quantity":22400.0,"total_sell_quantity":23800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.0,"last_trade_time":"1744365032000","oi_day_high":33950.0,"oi_day_low":30450.0},"NSE_FO:WIPRO25APR272.5PE":{"ohlc":{"open":32.2,"high":36.0,"low":32.2,"close":34.85},"depth":{"buy":[{"quantity":6000,"price":34.55,"orders":2},{"quantity":3000,"price":34.5,"orders":1},{"quantity":3000,"price":34.45,"orders":1},{"quantity":3000,"price":34.35,"orders":1},{"quantity":9000,"price":34.3,"orders":2}],"sell":[{"quantity":6000,"price":34.75,"orders":2},{"quantity":3000,"price":34.8,"orders":1},{"quantity":3000,"price":34.85,"orders":1},{"quantity":3000,"price":34.9,"orders":1},{"quantity":3000,"price":34.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|140122","symbol":"WIPRO25APR272.5PE","last_price":34.85,"volume":75000,"average_price":33.62,"oi":216000.0,"net_change":-0.8,"total_buy_quantity":258000.0,"total_sell_quantity":267000.0,"lower_circuit_limit":15.45,"upper_circuit_limit":55.45,"last_trade_time":"1744365412761","oi_day_high":252000.0,"oi_day_low":216000.0},"NSE_FO:HDFCLIFE25APR680CE":{"ohlc":{"open":19.9,"high":21.25,"low":17.75,"close":18.8},"depth":{"buy":[{"quantity":3300,"price":18.8,"orders":3},{"quantity":1100,"price":18.75,"orders":1},{"quantity":3300,"price":18.7,"orders":3},{"quantity":1100,"price":18.65,"orders":1},{"quantity":1100,"price":18.6,"orders":1}],"sell":[{"quantity":2200,"price":19.0,"orders":2},{"quantity":1100,"price":19.1,"orders":1},{"quantity":1100,"price":19.15,"orders":1},{"quantity":1100,"price":19.2,"orders":1},{"quantity":1100,"price":19.25,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|113298","symbol":"HDFCLIFE25APR680CE","last_price":18.8,"volume":539000,"average_price":19.3,"oi":1380500.0,"net_change":-0.3,"total_buy_quantity":121000.0,"total_sell_quantity":114400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1744365594000","oi_day_high":1393700.0,"oi_day_low":1348600.0},"NSE_FO:PIIND25APR3500CE":{"ohlc":{"open":48.0,"high":208.5,"low":48.0,"close":183.0},"depth":{"buy":[{"quantity":125,"price":182.35,"orders":1},{"quantity":125,"price":182.3,"orders":1},{"quantity":250,"price":182.0,"orders":2},{"quantity":125,"price":181.8,"orders":1},{"quantity":125,"price":181.75,"orders":1}],"sell":[{"quantity":125,"price":185.85,"orders":1},{"quantity":500,"price":185.9,"orders":4},{"quantity":250,"price":185.95,"orders":1},{"quantity":125,"price":187.9,"orders":1},{"quantity":250,"price":187.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|139058","symbol":"PIIND25APR3500CE","last_price":183.0,"volume":1740000,"average_price":125.36,"oi":68875.0,"net_change":151.35,"total_buy_quantity":21750.0,"total_sell_quantity":8125.0,"lower_circuit_limit":42.1,"upper_circuit_limit":317.8,"last_trade_time":"1744365599000","oi_day_high":126125.0,"oi_day_low":45625.0},"NSE_FO:IDEA25APR7CE":{"ohlc":{"open":0.45,"high":0.5,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":10480000,"price":0.4,"orders":44},{"quantity":15400000,"price":0.35,"orders":51},{"quantity":36720000,"price":0.3,"orders":52},{"quantity":33240000,"price":0.25,"orders":48},{"quantity":34200000,"price":0.2,"orders":42}],"sell":[{"quantity":1120000,"price":0.45,"orders":9},{"quantity":12920000,"price":0.5,"orders":64},{"quantity":8920000,"price":0.55,"orders":26},{"quantity":8520000,"price":0.6,"orders":33},{"quantity":4520000,"price":0.65,"orders":16}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|91428","symbol":"IDEA25APR7CE","last_price":0.45,"volume":156480000,"average_price":0.4,"oi":1.2588E8,"net_change":0.05,"total_buy_quantity":2.3284E8,"total_sell_quantity":5.408E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1744365586000","oi_day_high":1.2588E8,"oi_day_low":1.1392E8},"NSE_FO:HDFCAMC25APR4050CE":{"ohlc":{"open":49.4,"high":113.2,"low":49.4,"close":91.8},"depth":{"buy":[{"quantity":150,"price":87.15,"orders":1},{"quantity":150,"price":87.1,"orders":1},{"quantity":300,"price":87.05,"orders":1},{"quantity":150,"price":83.2,"orders":1},{"quantity":150,"price":75.85,"orders":1}],"sell":[{"quantity":150,"price":89.65,"orders":1},{"quantity":300,"price":89.95,"orders":1},{"quantity":150,"price":94.5,"orders":1},{"quantity":150,"price":98.85,"orders":1},{"quantity":150,"price":99.6,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|86877","symbol":"HDFCAMC25APR4050CE","last_price":91.8,"volume":105600,"average_price":89.29,"oi":23250.0,"net_change":47.65,"total_buy_quantity":13350.0,"total_sell_quantity":10200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.55,"last_trade_time":"1744365591000","oi_day_high":28050.0,"oi_day_low":23250.0},"NSE_FO:POONAWALLA25APR340CE":{"ohlc":{"open":23.1,"high":29.2,"low":22.2,"close":27.0},"depth":{"buy":[{"quantity":1450,"price":26.65,"orders":1},{"quantity":1450,"price":26.6,"orders":1},{"quantity":1450,"price":26.4,"orders":1},{"quantity":4350,"price":26.05,"orders":1},{"quantity":1450,"price":26.0,"orders":1}],"sell":[{"quantity":1450,"price":27.75,"orders":1},{"quantity":1450,"price":27.8,"orders":1},{"quantity":2900,"price":28.15,"orders":1},{"quantity":5800,"price":28.5,"orders":1},{"quantity":2900,"price":28.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|140047","symbol":"POONAWALLA25APR340CE","last_price":27.0,"volume":100050,"average_price":26.9,"oi":227650.0,"net_change":7.4,"total_buy_quantity":174000.0,"total_sell_quantity":158050.0,"lower_circuit_limit":5.6,"upper_circuit_limit":51.9,"last_trade_time":"1744365090704","oi_day_high":227650.0,"oi_day_low":198650.0},"NSE_FO:HDFCBANK25APR1820PE":{"ohlc":{"open":48.2,"high":48.2,"low":29.6,"close":33.7},"depth":{"buy":[{"quantity":1100,"price":33.65,"orders":1},{"quantity":7700,"price":33.6,"orders":2},{"quantity":1100,"price":33.5,"orders":1},{"quantity":1100,"price":33.45,"orders":2},{"quantity":1100,"price":33.35,"orders":1}],"sell":[{"quantity":550,"price":34.15,"orders":1},{"quantity":550,"price":34.2,"orders":1},{"quantity":550,"price":34.25,"orders":1},{"quantity":1650,"price":34.3,"orders":2},{"quantity":1650,"price":34.35,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|87174","symbol":"HDFCBANK25APR1820PE","last_price":33.7,"volume":3918750,"average_price":33.76,"oi":1172600.0,"net_change":-30.5,"total_buy_quantity":119350.0,"total_sell_quantity":107250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.05,"last_trade_time":"1744365596000","oi_day_high":1405250.0,"oi_day_low":870100.0},"NSE_FO:VBL25APR540CE":{"ohlc":{"open":19.1,"high":21.75,"low":16.45,"close":19.7},"depth":{"buy":[{"quantity":875,"price":19.95,"orders":1},{"quantity":875,"price":19.9,"orders":1},{"quantity":875,"price":19.85,"orders":1},{"quantity":875,"price":19.8,"orders":1},{"quantity":2625,"price":19.55,"orders":1}],"sell":[{"quantity":1750,"price":20.2,"orders":2},{"quantity":2625,"price":20.45,"orders":1},{"quantity":4375,"price":20.5,"orders":2},{"quantity":2625,"price":20.75,"orders":1},{"quantity":2625,"price":20.85,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|156473","symbol":"VBL25APR540CE","last_price":19.7,"volume":840875,"average_price":19.48,"oi":665875.0,"net_change":0.2,"total_buy_quantity":130375.0,"total_sell_quantity":167125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.55,"last_trade_time":"1744365594536","oi_day_high":726250.0,"oi_day_low":665875.0},"NSE_FO:AUROPHARMA25APR1160CE":{"ohlc":{"open":18.8,"high":21.0,"low":9.2,"close":11.5},"depth":{"buy":[{"quantity":550,"price":11.4,"orders":1},{"quantity":550,"price":11.35,"orders":1},{"quantity":550,"price":11.3,"orders":1},{"quantity":550,"price":11.25,"orders":1},{"quantity":550,"price":11.2,"orders":1}],"sell":[{"quantity":550,"price":11.65,"orders":1},{"quantity":550,"price":11.7,"orders":1},{"quantity":1100,"price":11.75,"orders":2},{"quantity":550,"price":11.9,"orders":1},{"quantity":550,"price":11.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|91530","symbol":"AUROPHARMA25APR1160CE","last_price":11.5,"volume":684750,"average_price":12.98,"oi":617650.0,"net_change":0.55,"total_buy_quantity":167200.0,"total_sell_quantity":119350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1744365598908","oi_day_high":660000.0,"oi_day_low":600050.0},"NSE_FO:BSE25APR4700CE":{"ohlc":{"open":941.5,"high":946.45,"low":941.5,"close":946.45},"depth":{"buy":[{"quantity":125,"price":954.55,"orders":1},{"quantity":125,"price":954.5,"orders":1},{"quantity":125,"price":954.45,"orders":1},{"quantity":125,"price":954.4,"orders":1},{"quantity":250,"price":954.35,"orders":2}],"sell":[{"quantity":125,"price":977.9,"orders":1},{"quantity":125,"price":977.95,"orders":1},{"quantity":500,"price":993.65,"orders":1},{"quantity":625,"price":996.4,"orders":1},{"quantity":1250,"price":1000.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|72103","symbol":"BSE25APR4700CE","last_price":946.45,"volume":250,"average_price":943.97,"oi":52375.0,"net_change":50.45,"total_buy_quantity":10000.0,"total_sell_quantity":8750.0,"lower_circuit_limit":380.15,"upper_circuit_limit":1586.25,"last_trade_time":"1744344206692","oi_day_high":52500.0,"oi_day_low":52375.0},"NSE_FO:ADANIENT25APR2360PE":{"ohlc":{"open":105.0,"high":109.15,"low":77.4,"close":83.0},"depth":{"buy":[{"quantity":300,"price":80.1,"orders":1},{"quantity":300,"price":80.05,"orders":1},{"quantity":300,"price":80.0,"orders":1},{"quantity":300,"price":74.75,"orders":1},{"quantity":3300,"price":74.7,"orders":1}],"sell":[{"quantity":300,"price":84.95,"orders":1},{"quantity":300,"price":85.0,"orders":1},{"quantity":300,"price":85.05,"orders":1},{"quantity":300,"price":96.05,"orders":1},{"quantity":300,"price":98.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|85818","symbol":"ADANIENT25APR2360PE","last_price":83.0,"volume":199500,"average_price":89.04,"oi":184500.0,"net_change":-69.2,"total_buy_quantity":16500.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.15,"last_trade_time":"1744365507000","oi_day_high":196500.0,"oi_day_low":166200.0},"NSE_FO:HCLTECH25APR1640PE":{"ohlc":{"open":230.9,"high":241.6,"low":230.9,"close":241.6},"depth":{"buy":[{"quantity":350,"price":241.3,"orders":1},{"quantity":350,"price":241.25,"orders":1},{"quantity":3150,"price":240.9,"orders":1},{"quantity":1400,"price":240.85,"orders":1},{"quantity":3500,"price":239.75,"orders":1}],"sell":[{"quantity":350,"price":246.5,"orders":1},{"quantity":350,"price":246.55,"orders":1},{"quantity":350,"price":246.6,"orders":1},{"quantity":350,"price":246.65,"orders":1},{"quantity":350,"price":247.1,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|111812","symbol":"HCLTECH25APR1640PE","last_price":241.6,"volume":700,"average_price":236.25,"oi":107450.0,"net_change":-31.4,"total_buy_quantity":32550.0,"total_sell_quantity":29400.0,"lower_circuit_limit":179.8,"upper_circuit_limit":311.6,"last_trade_time":"1744343157322","oi_day_high":107450.0,"oi_day_low":107450.0},"NSE_FO:NYKAA25APR175CE":{"ohlc":{"open":7.7,"high":9.95,"low":6.1,"close":7.35},"depth":{"buy":[{"quantity":2950,"price":7.25,"orders":1},{"quantity":5900,"price":7.2,"orders":2},{"quantity":2950,"price":7.15,"orders":1},{"quantity":8850,"price":7.0,"orders":1},{"quantity":8850,"price":6.7,"orders":1}],"sell":[{"quantity":5900,"price":7.45,"orders":2},{"quantity":5900,"price":7.5,"orders":2},{"quantity":11800,"price":7.55,"orders":2},{"quantity":14750,"price":7.7,"orders":2},{"quantity":5900,"price":7.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|135661","symbol":"NYKAA25APR175CE","last_price":7.35,"volume":356950,"average_price":7.74,"oi":392350.0,"net_change":0.6,"total_buy_quantity":292050.0,"total_sell_quantity":300900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1744365589937","oi_day_high":474950.0,"oi_day_low":380550.0},"NSE_FO:MUTHOOTFIN25APR2340PE":{"ohlc":{"open":342.8,"high":342.8,"low":310.25,"close":310.25},"depth":{"buy":[{"quantity":275,"price":317.95,"orders":1},{"quantity":1100,"price":317.55,"orders":1},{"quantity":1375,"price":316.55,"orders":1},{"quantity":2750,"price":314.5,"orders":1},{"quantity":2750,"price":312.5,"orders":1}],"sell":[{"quantity":275,"price":335.1,"orders":1},{"quantity":1100,"price":335.15,"orders":1},{"quantity":2750,"price":338.15,"orders":1},{"quantity":1650,"price":340.35,"orders":6},{"quantity":1375,"price":350.4,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|107104","symbol":"MUTHOOTFIN25APR2340PE","last_price":310.25,"volume":1100,"average_price":329.06,"oi":23100.0,"net_change":106.6,"total_buy_quantity":23650.0,"total_sell_quantity":23375.0,"lower_circuit_limit":206.9,"upper_circuit_limit":429.7,"last_trade_time":"1744352432768","oi_day_high":23650.0,"oi_day_low":23100.0},"NSE_FO:GODREJPROP25APR2150CE":{"ohlc":{"open":25.95,"high":28.3,"low":12.1,"close":14.6},"depth":{"buy":[{"quantity":225,"price":14.3,"orders":1},{"quantity":1350,"price":14.25,"orders":2},{"quantity":225,"price":14.15,"orders":1},{"quantity":1575,"price":14.1,"orders":3},{"quantity":450,"price":14.05,"orders":2}],"sell":[{"quantity":2250,"price":14.65,"orders":2},{"quantity":450,"price":14.7,"orders":1},{"quantity":225,"price":14.8,"orders":1},{"quantity":225,"price":14.95,"orders":1},{"quantity":225,"price":15.15,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|84063","symbol":"GODREJPROP25APR2150CE","last_price":14.6,"volume":278775,"average_price":18.49,"oi":162450.0,"net_change":-8.0,"total_buy_quantity":172575.0,"total_sell_quantity":45450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1744365580000","oi_day_high":164475.0,"oi_day_low":139275.0},"NSE_FO:DMART25APR4050PE":{"ohlc":{"open":83.0,"high":83.0,"low":54.0,"close":76.95},"depth":{"buy":[{"quantity":150,"price":76.75,"orders":1},{"quantity":150,"price":76.7,"orders":1},{"quantity":300,"price":75.05,"orders":1},{"quantity":150,"price":73.55,"orders":1},{"quantity":450,"price":71.9,"orders":1}],"sell":[{"quantity":150,"price":78.7,"orders":1},{"quantity":150,"price":78.75,"orders":1},{"quantity":150,"price":79.35,"orders":1},{"quantity":450,"price":84.4,"orders":1},{"quantity":450,"price":84.45,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|80705","symbol":"DMART25APR4050PE","last_price":76.95,"volume":45600,"average_price":68.18,"oi":38700.0,"net_change":-5.5,"total_buy_quantity":29100.0,"total_sell_quantity":25800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.25,"last_trade_time":"1744365593196","oi_day_high":40800.0,"oi_day_low":37500.0},"NSE_FO:OBEROIRLTY25APR1640CE":{"ohlc":{"open":15.2,"high":20.2,"low":12.65,"close":13.65},"depth":{"buy":[{"quantity":350,"price":13.3,"orders":1},{"quantity":1750,"price":13.25,"orders":1},{"quantity":350,"price":12.9,"orders":1},{"quantity":1750,"price":12.85,"orders":1},{"quantity":2450,"price":12.5,"orders":2}],"sell":[{"quantity":350,"price":14.55,"orders":1},{"quantity":350,"price":14.6,"orders":1},{"quantity":350,"price":14.75,"orders":1},{"quantity":350,"price":14.8,"orders":1},{"quantity":350,"price":15.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|135932","symbol":"OBEROIRLTY25APR1640CE","last_price":13.65,"volume":134750,"average_price":15.85,"oi":54600.0,"net_change":3.0,"total_buy_quantity":111300.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1744365561000","oi_day_high":58100.0,"oi_day_low":44450.0},"NSE_FO:CROMPTON25APR355CE":{"ohlc":{"open":3.05,"high":3.05,"low":2.2,"close":2.2},"depth":{"buy":[{"quantity":3600,"price":2.2,"orders":2},{"quantity":7200,"price":2.15,"orders":3},{"quantity":3600,"price":2.1,"orders":1},{"quantity":5400,"price":2.05,"orders":2},{"quantity":3600,"price":2.0,"orders":1}],"sell":[{"quantity":18000,"price":2.3,"orders":5},{"quantity":12600,"price":2.35,"orders":5},{"quantity":16200,"price":2.4,"orders":4},{"quantity":16200,"price":2.45,"orders":4},{"quantity":3600,"price":2.5,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|76816","symbol":"CROMPTON25APR355CE","last_price":2.2,"volume":163800,"average_price":2.46,"oi":306000.0,"net_change":-0.2,"total_buy_quantity":162000.0,"total_sell_quantity":333000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1744365497587","oi_day_high":311400.0,"oi_day_low":291600.0},"NSE_FO:ANGELONE25APR2300PE":{"ohlc":{"open":140.8,"high":145.75,"low":121.2,"close":139.0},"depth":{"buy":[{"quantity":200,"price":137.3,"orders":1},{"quantity":200,"price":137.25,"orders":1},{"quantity":400,"price":136.1,"orders":1},{"quantity":400,"price":136.05,"orders":1},{"quantity":600,"price":132.1,"orders":2}],"sell":[{"quantity":200,"price":138.6,"orders":1},{"quantity":400,"price":138.65,"orders":1},{"quantity":1200,"price":138.75,"orders":1},{"quantity":400,"price":139.9,"orders":1},{"quantity":200,"price":139.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|65928","symbol":"ANGELONE25APR2300PE","last_price":139.0,"volume":122200,"average_price":130.06,"oi":82800.0,"net_change":-25.2,"total_buy_quantity":15600.0,"total_sell_quantity":34200.0,"lower_circuit_limit":22.35,"upper_circuit_limit":258.55,"last_trade_time":"1744365570928","oi_day_high":105600.0,"oi_day_low":82800.0},"NSE_FO:DABUR25APR515PE":{"ohlc":{"open":49.55,"high":53.7,"low":49.55,"close":53.7},"depth":{"buy":[{"quantity":6250,"price":50.9,"orders":1},{"quantity":5000,"price":50.6,"orders":1},{"quantity":12500,"price":50.4,"orders":1},{"quantity":12500,"price":49.75,"orders":1},{"quantity":3750,"price":48.65,"orders":1}],"sell":[{"quantity":2500,"price":54.2,"orders":2},{"quantity":12500,"price":54.25,"orders":1},{"quantity":5000,"price":54.35,"orders":1},{"quantity":3750,"price":56.45,"orders":1},{"quantity":6250,"price":57.2,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|78024","symbol":"DABUR25APR515PE","last_price":53.7,"volume":2500,"average_price":51.62,"oi":175000.0,"net_change":-0.5,"total_buy_quantity":101250.0,"total_sell_quantity":92500.0,"lower_circuit_limit":32.65,"upper_circuit_limit":72.65,"last_trade_time":"1744349456033","oi_day_high":175000.0,"oi_day_low":175000.0},"NSE_FO:MARICO25APR650PE":{"ohlc":{"open":4.55,"high":4.55,"low":2.15,"close":2.1},"depth":{"buy":[{"quantity":2400,"price":2.15,"orders":1},{"quantity":1200,"price":2.1,"orders":1},{"quantity":9600,"price":2.05,"orders":6},{"quantity":43200,"price":2.0,"orders":7},{"quantity":6000,"price":1.95,"orders":4}],"sell":[{"quantity":4800,"price":2.2,"orders":3},{"quantity":7200,"price":2.25,"orders":4},{"quantity":12000,"price":2.3,"orders":6},{"quantity":6000,"price":2.35,"orders":3},{"quantity":4800,"price":2.4,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|104131","symbol":"MARICO25APR650PE","last_price":2.1,"volume":1468800,"average_price":2.94,"oi":588000.0,"net_change":-2.45,"total_buy_quantity":477600.0,"total_sell_quantity":363600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1744365584363","oi_day_high":883200.0,"oi_day_low":588000.0},"NSE_FO:LODHA25APR1240PE":{"ohlc":{"open":118.4,"high":126.85,"low":118.4,"close":126.75},"depth":{"buy":[{"quantity":900,"price":123.1,"orders":2},{"quantity":900,"price":122.55,"orders":1},{"quantity":1800,"price":121.0,"orders":1},{"quantity":1350,"price":120.6,"orders":1},{"quantity":2250,"price":119.75,"orders":1}],"sell":[{"quantity":450,"price":128.8,"orders":1},{"quantity":450,"price":128.85,"orders":1},{"quantity":450,"price":128.9,"orders":1},{"quantity":900,"price":129.45,"orders":1},{"quantity":1350,"price":130.85,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|129187","symbol":"LODHA25APR1240PE","last_price":126.75,"volume":1800,"average_price":124.7,"oi":13950.0,"net_change":-14.75,"total_buy_quantity":41400.0,"total_sell_quantity":40050.0,"lower_circuit_limit":44.15,"upper_circuit_limit":207.25,"last_trade_time":"1744359299966","oi_day_high":13950.0,"oi_day_low":13500.0},"NSE_FO:BERGEPAINT25APR500PE":{"ohlc":{"open":3.35,"high":4.75,"low":3.05,"close":3.2},"depth":{"buy":[{"quantity":5280,"price":3.05,"orders":4},{"quantity":2640,"price":3.0,"orders":2},{"quantity":7920,"price":2.95,"orders":4},{"quantity":1320,"price":2.9,"orders":1},{"quantity":1320,"price":2.85,"orders":1}],"sell":[{"quantity":1320,"price":3.2,"orders":1},{"quantity":2640,"price":3.25,"orders":2},{"quantity":9240,"price":3.3,"orders":3},{"quantity":2640,"price":3.35,"orders":2},{"quantity":18480,"price":3.4,"orders":5}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|95203","symbol":"BERGEPAINT25APR500PE","last_price":3.2,"volume":297000,"average_price":3.77,"oi":328680.0,"net_change":-0.3,"total_buy_quantity":332640.0,"total_sell_quantity":389400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1744365585529","oi_day_high":374880.0,"oi_day_low":328680.0},"NSE_FO:TATAELXSI25APR5400PE":{"ohlc":{"open":701.8,"high":701.8,"low":701.8,"close":701.8},"depth":{"buy":[{"quantity":100,"price":698.65,"orders":1},{"quantity":500,"price":696.15,"orders":1},{"quantity":400,"price":690.1,"orders":1},{"quantity":1000,"price":686.2,"orders":1},{"quantity":1000,"price":678.3,"orders":1}],"sell":[{"quantity":500,"price":752.3,"orders":2},{"quantity":100,"price":752.35,"orders":1},{"quantity":400,"price":752.85,"orders":1},{"quantity":1000,"price":769.15,"orders":1},{"quantity":500,"price":770.25,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|154174","symbol":"TATAELXSI25APR5400PE","last_price":701.8,"volume":0,"average_price":0.0,"oi":11900.0,"net_change":0.0,"total_buy_quantity":8800.0,"total_sell_quantity":7500.0,"lower_circuit_limit":363.45,"upper_circuit_limit":919.45,"last_trade_time":"1744190616000","oi_day_high":11900.0,"oi_day_low":11900.0},"NSE_FO:COFORGE25APR8100CE":{"ohlc":{"open":14.3,"high":14.8,"low":7.8,"close":8.5},"depth":{"buy":[{"quantity":225,"price":8.0,"orders":1},{"quantity":150,"price":7.75,"orders":1},{"quantity":75,"price":7.7,"orders":1},{"quantity":150,"price":7.35,"orders":1},{"quantity":75,"price":7.3,"orders":1}],"sell":[{"quantity":75,"price":9.2,"orders":1},{"quantity":225,"price":9.25,"orders":2},{"quantity":675,"price":9.3,"orders":1},{"quantity":150,"price":9.35,"orders":1},{"quantity":75,"price":9.4,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|75402","symbol":"COFORGE25APR8100CE","last_price":8.5,"volume":46200,"average_price":9.35,"oi":95400.0,"net_change":-1.35,"total_buy_quantity":88500.0,"total_sell_quantity":9900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1744365554697","oi_day_high":96075.0,"oi_day_low":93300.0},"NSE_FO:IEX25APR177.5CE":{"ohlc":{"open":6.95,"high":7.6,"low":5.5,"close":6.25},"depth":{"buy":[{"quantity":7500,"price":6.15,"orders":2},{"quantity":11250,"price":6.1,"orders":3},{"quantity":15000,"price":6.05,"orders":3},{"quantity":7500,"price":6.0,"orders":2},{"quantity":15000,"price":5.95,"orders":2}],"sell":[{"quantity":7500,"price":6.25,"orders":2},{"quantity":11250,"price":6.3,"orders":3},{"quantity":7500,"price":6.35,"orders":2},{"quantity":3750,"price":6.4,"orders":1},{"quantity":7500,"price":6.45,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|91828","symbol":"IEX25APR177.5CE","last_price":6.25,"volume":978750,"average_price":6.59,"oi":363750.0,"net_change":0.2,"total_buy_quantity":397500.0,"total_sell_quantity":266250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1744365459000","oi_day_high":528750.0,"oi_day_low":322500.0},"NSE_FO:KOTAKBANK25APR2120CE":{"ohlc":{"open":22.9,"high":52.3,"low":19.35,"close":36.0},"depth":{"buy":[{"quantity":400,"price":35.05,"orders":1},{"quantity":800,"price":35.0,"orders":2},{"quantity":8400,"price":34.55,"orders":2},{"quantity":8000,"price":34.5,"orders":1},{"quantity":8000,"price":34.45,"orders":1}],"sell":[{"quantity":400,"price":36.3,"orders":1},{"quantity":400,"price":36.35,"orders":1},{"quantity":400,"price":36.9,"orders":1},{"quantity":2800,"price":36.95,"orders":1},{"quantity":400,"price":37.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|127236","symbol":"KOTAKBANK25APR2120CE","last_price":36.0,"volume":3507600,"average_price":39.99,"oi":360800.0,"net_change":16.3,"total_buy_quantity":194000.0,"total_sell_quantity":103200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.6,"last_trade_time":"1744365599411","oi_day_high":494800.0,"oi_day_low":351600.0},"NSE_FO:LAURUSLABS25APR620PE":{"ohlc":{"open":41.05,"high":42.8,"low":27.9,"close":27.9},"depth":{"buy":[{"quantity":1700,"price":27.3,"orders":1},{"quantity":1700,"price":27.25,"orders":1},{"quantity":1700,"price":27.15,"orders":1},{"quantity":1700,"price":27.1,"orders":1},{"quantity":13600,"price":26.05,"orders":3}],"sell":[{"quantity":1700,"price":27.75,"orders":1},{"quantity":1700,"price":27.9,"orders":1},{"quantity":3400,"price":27.95,"orders":2},{"quantity":1700,"price":28.0,"orders":1},{"quantity":3400,"price":28.6,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|128116","symbol":"LAURUSLABS25APR620PE","last_price":27.9,"volume":683400,"average_price":30.46,"oi":382500.0,"net_change":-27.1,"total_buy_quantity":153000.0,"total_sell_quantity":251600.0,"lower_circuit_limit":2.7,"upper_circuit_limit":55.0,"last_trade_time":"1744365553000","oi_day_high":397800.0,"oi_day_low":326400.0},"NSE_FO:PRESTIGE25APR1200PE":{"ohlc":{"open":102.6,"high":102.6,"low":87.05,"close":90.75},"depth":{"buy":[{"quantity":650,"price":86.35,"orders":2},{"quantity":325,"price":86.3,"orders":1},{"quantity":650,"price":85.85,"orders":1},{"quantity":325,"price":85.2,"orders":1},{"quantity":2275,"price":84.05,"orders":2}],"sell":[{"quantity":325,"price":90.4,"orders":1},{"quantity":325,"price":90.45,"orders":1},{"quantity":975,"price":92.85,"orders":1},{"quantity":1300,"price":93.2,"orders":1},{"quantity":975,"price":93.3,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|140396","symbol":"PRESTIGE25APR1200PE","last_price":90.75,"volume":10400,"average_price":93.58,"oi":44525.0,"net_change":-35.3,"total_buy_quantity":42900.0,"total_sell_quantity":36400.0,"lower_circuit_limit":21.9,"upper_circuit_limit":164.3,"last_trade_time":"1744362057239","oi_day_high":51025.0,"oi_day_low":44525.0},"NSE_FO:MARUTI25APR11700CE":{"ohlc":{"open":124.8,"high":161.85,"low":121.05,"close":130.6},"depth":{"buy":[{"quantity":50,"price":127.6,"orders":1},{"quantity":100,"price":127.55,"orders":1},{"quantity":100,"price":126.05,"orders":1},{"quantity":200,"price":126.0,"orders":2},{"quantity":50,"price":125.05,"orders":1}],"sell":[{"quantity":50,"price":130.6,"orders":1},{"quantity":100,"price":131.95,"orders":1},{"quantity":50,"price":133.4,"orders":1},{"quantity":50,"price":134.9,"orders":1},{"quantity":50,"price":135.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|104232","symbol":"MARUTI25APR11700CE","last_price":130.6,"volume":345250,"average_price":142.95,"oi":102700.0,"net_change":20.45,"total_buy_quantity":18700.0,"total_sell_quantity":15850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":342.1,"last_trade_time":"1744365598982","oi_day_high":110550.0,"oi_day_low":102700.0},"NSE_FO:NHPC25APR81CE":{"ohlc":{"open":4.65,"high":4.85,"low":4.65,"close":4.8},"depth":{"buy":[{"quantity":12800,"price":4.5,"orders":2},{"quantity":19200,"price":4.45,"orders":2},{"quantity":6400,"price":4.4,"orders":1},{"quantity":25600,"price":4.35,"orders":2},{"quantity":6400,"price":4.25,"orders":1}],"sell":[{"quantity":25600,"price":4.65,"orders":3},{"quantity":6400,"price":4.7,"orders":1},{"quantity":19200,"price":4.75,"orders":2},{"quantity":25600,"price":4.8,"orders":2},{"quantity":6400,"price":4.85,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|109019","symbol":"NHPC25APR81CE","last_price":4.8,"volume":44800,"average_price":4.76,"oi":262400.0,"net_change":-0.7,"total_buy_quantity":736000.0,"total_sell_quantity":460800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1744355964598","oi_day_high":262400.0,"oi_day_low":256000.0},"NSE_FO:PAGEIND25APR44000PE":{"ohlc":{"open":1030.0,"high":1030.0,"low":676.9,"close":685.5},"depth":{"buy":[{"quantity":15,"price":688.55,"orders":1},{"quantity":15,"price":688.5,"orders":1},{"quantity":15,"price":676.95,"orders":1},{"quantity":30,"price":676.9,"orders":1},{"quantity":15,"price":637.95,"orders":1}],"sell":[{"quantity":15,"price":779.9,"orders":1},{"quantity":15,"price":779.95,"orders":1},{"quantity":15,"price":780.0,"orders":1},{"quantity":15,"price":790.0,"orders":1},{"quantity":15,"price":800.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|137041","symbol":"PAGEIND25APR44000PE","last_price":685.5,"volume":2760,"average_price":797.46,"oi":1665.0,"net_change":-2665.25,"total_buy_quantity":1665.0,"total_sell_quantity":1050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1627.05,"last_trade_time":"1744365537552","oi_day_high":1710.0,"oi_day_low":150.0},"NSE_FO:UPL25APR660CE":{"ohlc":{"open":7.0,"high":11.2,"low":5.65,"close":8.5},"depth":{"buy":[{"quantity":1355,"price":8.6,"orders":1},{"quantity":1355,"price":8.55,"orders":1},{"quantity":1355,"price":8.5,"orders":1},{"quantity":1355,"price":8.4,"orders":1},{"quantity":1355,"price":8.35,"orders":1}],"sell":[{"quantity":1355,"price":8.8,"orders":1},{"quantity":1355,"price":8.85,"orders":1},{"quantity":1355,"price":8.9,"orders":1},{"quantity":1355,"price":8.95,"orders":1},{"quantity":5420,"price":9.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|156389","symbol":"UPL25APR660CE","last_price":8.5,"volume":2692385,"average_price":8.75,"oi":1280475.0,"net_change":3.3,"total_buy_quantity":265580.0,"total_sell_quantity":245255.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1744365591000","oi_day_high":1357710.0,"oi_day_low":1163945.0},"NSE_FO:BHARTIARTL25APR1720CE":{"ohlc":{"open":50.0,"high":58.95,"low":38.2,"close":51.55},"depth":{"buy":[{"quantity":475,"price":50.9,"orders":1},{"quantity":475,"price":50.85,"orders":1},{"quantity":475,"price":50.55,"orders":1},{"quantity":475,"price":49.0,"orders":1},{"quantity":475,"price":48.95,"orders":1}],"sell":[{"quantity":475,"price":51.8,"orders":1},{"quantity":475,"price":51.85,"orders":1},{"quantity":475,"price":51.9,"orders":1},{"quantity":475,"price":51.95,"orders":1},{"quantity":475,"price":54.9,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|95655","symbol":"BHARTIARTL25APR1720CE","last_price":51.55,"volume":1367525,"average_price":49.77,"oi":690650.0,"net_change":20.8,"total_buy_quantity":62700.0,"total_sell_quantity":65075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.85,"last_trade_time":"1744365597064","oi_day_high":724850.0,"oi_day_low":603725.0},"NSE_FO:DELHIVERY25APR255CE":{"ohlc":{"open":5.8,"high":5.8,"low":4.1,"close":4.9},"depth":{"buy":[{"quantity":1525,"price":4.85,"orders":1},{"quantity":1525,"price":4.8,"orders":1},{"quantity":3050,"price":4.75,"orders":2},{"quantity":7625,"price":4.7,"orders":5},{"quantity":19825,"price":4.65,"orders":6}],"sell":[{"quantity":12200,"price":4.95,"orders":7},{"quantity":24400,"price":5.0,"orders":6},{"quantity":6100,"price":5.05,"orders":4},{"quantity":3050,"price":5.1,"orders":2},{"quantity":9150,"price":5.15,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|78846","symbol":"DELHIVERY25APR255CE","last_price":4.9,"volume":994300,"average_price":4.72,"oi":925675.0,"net_change":-0.85,"total_buy_quantity":497150.0,"total_sell_quantity":516975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1744365574000","oi_day_high":1006500.0,"oi_day_low":925675.0},"NSE_FO:JUBLFOOD25APR670PE":{"ohlc":{"open":12.25,"high":19.6,"low":11.6,"close":12.5},"depth":{"buy":[{"quantity":1250,"price":11.65,"orders":1},{"quantity":5000,"price":11.6,"orders":2},{"quantity":1250,"price":11.55,"orders":1},{"quantity":3750,"price":10.55,"orders":1},{"quantity":23750,"price":10.5,"orders":1}],"sell":[{"quantity":1250,"price":12.2,"orders":1},{"quantity":1250,"price":12.25,"orders":1},{"quantity":3750,"price":12.85,"orders":1},{"quantity":1250,"price":12.9,"orders":1},{"quantity":3750,"price":13.9,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|99166","symbol":"JUBLFOOD25APR670PE","last_price":12.5,"volume":650000,"average_price":15.92,"oi":272500.0,"net_change":-4.0,"total_buy_quantity":280000.0,"total_sell_quantity":207500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1744365471114","oi_day_high":347500.0,"oi_day_low":216250.0},"NSE_FO:NTPC25APR360CE":{"ohlc":{"open":4.8,"high":6.6,"low":3.9,"close":5.9},"depth":{"buy":[{"quantity":13500,"price":5.9,"orders":3},{"quantity":13500,"price":5.85,"orders":6},{"quantity":21000,"price":5.8,"orders":8},{"quantity":22500,"price":5.75,"orders":8},{"quantity":12000,"price":5.7,"orders":7}],"sell":[{"quantity":12000,"price":5.95,"orders":5},{"quantity":121500,"price":6.0,"orders":21},{"quantity":13500,"price":6.05,"orders":8},{"quantity":63000,"price":6.1,"orders":11},{"quantity":10500,"price":6.15,"orders":6}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|135401","symbol":"NTPC25APR360CE","last_price":5.9,"volume":21598500,"average_price":5.45,"oi":1.3689E7,"net_change":1.9,"total_buy_quantity":751500.0,"total_sell_quantity":1248000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1744365599966","oi_day_high":1.4109E7,"oi_day_low":1.36455E7},"NSE_FO:GRANULES25APR490CE":{"ohlc":{"open":4.45,"high":5.75,"low":3.55,"close":4.05},"depth":{"buy":[{"quantity":1000,"price":3.95,"orders":1},{"quantity":3000,"price":3.9,"orders":3},{"quantity":9000,"price":3.85,"orders":4},{"quantity":7000,"price":3.8,"orders":3},{"quantity":2000,"price":3.75,"orders":2}],"sell":[{"quantity":1000,"price":4.35,"orders":1},{"quantity":1000,"price":4.4,"orders":1},{"quantity":1000,"price":4.55,"orders":1},{"quantity":2000,"price":4.6,"orders":2},{"quantity":2000,"price":4.65,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|84226","symbol":"GRANULES25APR490CE","last_price":4.05,"volume":311000,"average_price":4.59,"oi":350000.0,"net_change":0.75,"total_buy_quantity":284000.0,"total_sell_quantity":151000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1744365558120","oi_day_high":353000.0,"oi_day_low":322000.0},"NSE_FO:SAIL25APR115PE":{"ohlc":{"open":8.6,"high":9.4,"low":6.7,"close":8.0},"depth":{"buy":[{"quantity":4000,"price":7.8,"orders":1},{"quantity":12000,"price":7.75,"orders":2},{"quantity":24000,"price":7.6,"orders":2},{"quantity":4000,"price":7.45,"orders":1},{"quantity":16000,"price":7.25,"orders":1}],"sell":[{"quantity":12000,"price":7.95,"orders":2},{"quantity":12000,"price":8.0,"orders":2},{"quantity":16000,"price":8.05,"orders":2},{"quantity":20000,"price":8.1,"orders":2},{"quantity":16000,"price":8.15,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|141844","symbol":"SAIL25APR115PE","last_price":8.0,"volume":792000,"average_price":7.86,"oi":1676000.0,"net_change":-3.2,"total_buy_quantity":480000.0,"total_sell_quantity":576000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1744364891000","oi_day_high":2020000.0,"oi_day_low":1668000.0},"NSE_FO:TATASTEEL25APR155PE":{"ohlc":{"open":21.0,"high":21.45,"low":20.2,"close":21.2},"depth":{"buy":[{"quantity":5500,"price":21.15,"orders":1},{"quantity":5500,"price":21.1,"orders":1},{"quantity":165000,"price":18.15,"orders":1},{"quantity":5500,"price":17.0,"orders":1},{"quantity":49500,"price":13.5,"orders":1}],"sell":[{"quantity":11000,"price":21.35,"orders":2},{"quantity":11000,"price":21.45,"orders":2},{"quantity":33000,"price":21.65,"orders":6},{"quantity":165000,"price":24.4,"orders":1},{"quantity":49500,"price":30.6,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|129198","symbol":"TATASTEEL25APR155PE","last_price":21.2,"volume":176000,"average_price":20.84,"oi":2909500.0,"net_change":-5.8,"total_buy_quantity":242000.0,"total_sell_quantity":308000.0,"lower_circuit_limit":1.4,"upper_circuit_limit":41.4,"last_trade_time":"1744365544892","oi_day_high":3008500.0,"oi_day_low":2909500.0},"NSE_FO:PNB25APR96CE":{"ohlc":{"open":3.6,"high":3.7,"low":2.8,"close":2.85},"depth":{"buy":[{"quantity":40000,"price":2.8,"orders":4},{"quantity":80000,"price":2.75,"orders":8},{"quantity":80000,"price":2.7,"orders":6},{"quantity":24000,"price":2.65,"orders":2},{"quantity":16000,"price":2.6,"orders":2}],"sell":[{"quantity":8000,"price":2.85,"orders":1},{"quantity":72000,"price":2.9,"orders":8},{"quantity":56000,"price":2.95,"orders":5},{"quantity":48000,"price":3.0,"orders":5},{"quantity":56000,"price":3.05,"orders":4}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|139483","symbol":"PNB25APR96CE","last_price":2.85,"volume":6904000,"average_price":3.13,"oi":3080000.0,"net_change":-0.2,"total_buy_quantity":1104000.0,"total_sell_quantity":1976000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1744365586073","oi_day_high":3120000.0,"oi_day_low":2752000.0},"NSE_FO:SYNGENE25APR720PE":{"ohlc":{"open":31.6,"high":35.5,"low":30.05,"close":31.4},"depth":{"buy":[{"quantity":1000,"price":30.55,"orders":1},{"quantity":1000,"price":30.5,"orders":1},{"quantity":1000,"price":28.9,"orders":1},{"quantity":3000,"price":28.35,"orders":1},{"quantity":4000,"price":28.1,"orders":1}],"sell":[{"quantity":2000,"price":32.95,"orders":2},{"quantity":1000,"price":33.0,"orders":1},{"quantity":1000,"price":33.1,"orders":1},{"quantity":3000,"price":33.4,"orders":1},{"quantity":1000,"price":33.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|153716","symbol":"SYNGENE25APR720PE","last_price":31.4,"volume":22000,"average_price":31.75,"oi":84000.0,"net_change":-10.4,"total_buy_quantity":50000.0,"total_sell_quantity":83000.0,"lower_circuit_limit":7.85,"upper_circuit_limit":54.85,"last_trade_time":"1744365251000","oi_day_high":84000.0,"oi_day_low":82000.0},"NSE_FO:PFC25APR420PE":{"ohlc":{"open":26.5,"high":27.5,"low":22.0,"close":24.5},"depth":{"buy":[{"quantity":2600,"price":23.2,"orders":2},{"quantity":1300,"price":23.1,"orders":1},{"quantity":2600,"price":23.0,"orders":1},{"quantity":1300,"price":22.9,"orders":1},{"quantity":5200,"price":22.85,"orders":1}],"sell":[{"quantity":2600,"price":24.05,"orders":2},{"quantity":1300,"price":24.1,"orders":1},{"quantity":2600,"price":24.2,"orders":2},{"quantity":2600,"price":24.4,"orders":2},{"quantity":1300,"price":24.45,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|138149","symbol":"PFC25APR420PE","last_price":24.5,"volume":349700,"average_price":24.22,"oi":1966900.0,"net_change":-7.1,"total_buy_quantity":139100.0,"total_sell_quantity":166400.0,"lower_circuit_limit":2.1,"upper_circuit_limit":47.7,"last_trade_time":"1744365490818","oi_day_high":1982500.0,"oi_day_low":1955200.0},"NSE_FO:CDSL25APR1180CE":{"ohlc":{"open":34.15,"high":34.15,"low":24.1,"close":30.25},"depth":{"buy":[{"quantity":350,"price":30.1,"orders":1},{"quantity":350,"price":30.05,"orders":1},{"quantity":350,"price":30.0,"orders":1},{"quantity":350,"price":29.95,"orders":1},{"quantity":350,"price":29.9,"orders":1}],"sell":[{"quantity":350,"price":30.95,"orders":1},{"quantity":7700,"price":31.0,"orders":3},{"quantity":1050,"price":31.1,"orders":2},{"quantity":350,"price":31.15,"orders":1},{"quantity":700,"price":31.25,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|73165","symbol":"CDSL25APR1180CE","last_price":30.25,"volume":1160250,"average_price":28.7,"oi":250250.0,"net_change":5.1,"total_buy_quantity":88550.0,"total_sell_quantity":113400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.05,"last_trade_time":"1744365572057","oi_day_high":311150.0,"oi_day_low":222950.0},"NSE_FO:POWERGRID25APR295CE":{"ohlc":{"open":7.2,"high":12.4,"low":7.2,"close":11.5},"depth":{"buy":[{"quantity":3600,"price":11.4,"orders":2},{"quantity":5400,"price":11.35,"orders":3},{"quantity":1800,"price":11.3,"orders":1},{"quantity":1800,"price":11.25,"orders":1},{"quantity":1800,"price":11.2,"orders":1}],"sell":[{"quantity":3600,"price":11.5,"orders":2},{"quantity":5400,"price":11.55,"orders":2},{"quantity":1800,"price":11.6,"orders":1},{"quantity":7200,"price":11.65,"orders":3},{"quantity":1800,"price":11.7,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|118428","symbol":"POWERGRID25APR295CE","last_price":11.5,"volume":2131200,"average_price":9.86,"oi":1152000.0,"net_change":4.25,"total_buy_quantity":291600.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1744365560750","oi_day_high":1348200.0,"oi_day_low":1150200.0},"NSE_FO:ADANIPORTS25APR1200CE":{"ohlc":{"open":14.1,"high":16.5,"low":11.15,"close":13.15},"depth":{"buy":[{"quantity":1200,"price":13.1,"orders":1},{"quantity":400,"price":13.05,"orders":1},{"quantity":20800,"price":13.0,"orders":3},{"quantity":800,"price":12.95,"orders":2},{"quantity":400,"price":12.9,"orders":1}],"sell":[{"quantity":400,"price":13.15,"orders":1},{"quantity":800,"price":13.2,"orders":2},{"quantity":800,"price":13.25,"orders":2},{"quantity":800,"price":13.3,"orders":2},{"quantity":1200,"price":13.35,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|86417","symbol":"ADANIPORTS25APR1200CE","last_price":13.15,"volume":1860800,"average_price":14.14,"oi":1897600.0,"net_change":3.4,"total_buy_quantity":499600.0,"total_sell_quantity":210800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.9,"last_trade_time":"1744365576000","oi_day_high":2051600.0,"oi_day_low":1897600.0},"NSE_FO:MRF25APR113500PE":{"ohlc":{"open":3148.95,"high":3148.95,"low":3148.95,"close":3148.95},"depth":{"buy":[{"quantity":5,"price":286.4,"orders":1},{"quantity":20,"price":286.35,"orders":1},{"quantity":25,"price":227.45,"orders":1},{"quantity":50,"price":128.8,"orders":1},{"quantity":50,"price":11.35,"orders":1}],"sell":[{"quantity":5,"price":1769.95,"orders":1},{"quantity":20,"price":1770.0,"orders":1},{"quantity":50,"price":2111.1,"orders":1},{"quantity":50,"price":2214.5,"orders":1},{"quantity":25,"price":2297.05,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|106522","symbol":"MRF25APR113500PE","last_price":3148.95,"volume":0,"average_price":0.0,"oi":140.0,"net_change":0.0,"total_buy_quantity":150.0,"total_sell_quantity":150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1524.3,"last_trade_time":"1744178616000","oi_day_high":145.0,"oi_day_low":140.0},"NSE_FO:POLYCAB25APR5200CE":{"ohlc":{"open":110.05,"high":149.1,"low":102.4,"close":105.0},"depth":{"buy":[{"quantity":125,"price":103.05,"orders":1},{"quantity":125,"price":103.0,"orders":1},{"quantity":125,"price":102.05,"orders":1},{"quantity":125,"price":102.0,"orders":1},{"quantity":125,"price":101.05,"orders":1}],"sell":[{"quantity":250,"price":104.95,"orders":1},{"quantity":250,"price":106.4,"orders":1},{"quantity":125,"price":106.95,"orders":1},{"quantity":125,"price":107.0,"orders":1},{"quantity":125,"price":108.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|139813","symbol":"POLYCAB25APR5200CE","last_price":105.0,"volume":699250,"average_price":123.75,"oi":181500.0,"net_change":4.4,"total_buy_quantity":29250.0,"total_sell_quantity":49375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":284.75,"last_trade_time":"1744365597213","oi_day_high":200875.0,"oi_day_low":133375.0},"NSE_FO:AARTIIND25APR395CE":{"ohlc":{"open":4.8,"high":8.2,"low":3.95,"close":8.75},"depth":{"buy":[{"quantity":1000,"price":7.8,"orders":1},{"quantity":1000,"price":7.75,"orders":1},{"quantity":1000,"price":7.55,"orders":1},{"quantity":1000,"price":7.5,"orders":1},{"quantity":1000,"price":7.45,"orders":1}],"sell":[{"quantity":1000,"price":8.8,"orders":1},{"quantity":2000,"price":8.85,"orders":2},{"quantity":1000,"price":8.9,"orders":1},{"quantity":1000,"price":8.95,"orders":1},{"quantity":1000,"price":9.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|63326","symbol":"AARTIIND25APR395CE","last_price":8.75,"volume":734000,"average_price":5.94,"oi":319000.0,"net_change":5.2,"total_buy_quantity":275000.0,"total_sell_quantity":193000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1744365599073","oi_day_high":429000.0,"oi_day_low":312000.0},"NSE_FO:LICHSGFIN25APR570PE":{"ohlc":{"open":17.5,"high":22.1,"low":16.35,"close":21.35},"depth":{"buy":[{"quantity":1000,"price":21.05,"orders":1},{"quantity":1000,"price":20.65,"orders":1},{"quantity":1000,"price":19.7,"orders":1},{"quantity":3000,"price":19.65,"orders":1},{"quantity":1000,"price":19.1,"orders":1}],"sell":[{"quantity":1000,"price":21.5,"orders":1},{"quantity":3000,"price":21.55,"orders":2},{"quantity":1000,"price":22.9,"orders":1},{"quantity":3000,"price":22.95,"orders":1},{"quantity":1000,"price":23.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|100873","symbol":"LICHSGFIN25APR570PE","last_price":21.35,"volume":360000,"average_price":18.96,"oi":345000.0,"net_change":-5.35,"total_buy_quantity":47000.0,"total_sell_quantity":97000.0,"lower_circuit_limit":0.9,"upper_circuit_limit":41.5,"last_trade_time":"1744365590000","oi_day_high":354000.0,"oi_day_low":323000.0},"NSE_FO:TATAMOTORS25APR670PE":{"ohlc":{"open":68.05,"high":79.25,"low":61.95,"close":75.25},"depth":{"buy":[{"quantity":550,"price":73.65,"orders":1},{"quantity":1100,"price":73.6,"orders":2},{"quantity":550,"price":73.45,"orders":1},{"quantity":550,"price":73.35,"orders":1},{"quantity":550,"price":73.2,"orders":1}],"sell":[{"quantity":550,"price":74.75,"orders":1},{"quantity":550,"price":74.8,"orders":1},{"quantity":550,"price":75.0,"orders":1},{"quantity":550,"price":75.05,"orders":1},{"quantity":550,"price":75.25,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|127979","symbol":"TATAMOTORS25APR670PE","last_price":75.25,"volume":61600,"average_price":68.16,"oi":1681350.0,"net_change":-11.75,"total_buy_quantity":66000.0,"total_sell_quantity":59400.0,"lower_circuit_limit":39.95,"upper_circuit_limit":108.95,"last_trade_time":"1744365004410","oi_day_high":1697850.0,"oi_day_low":1681350.0},"NSE_FO:ASTRAL25APR1300PE":{"ohlc":{"open":51.65,"high":66.0,"low":46.05,"close":64.5},"depth":{"buy":[{"quantity":367,"price":63.8,"orders":1},{"quantity":367,"price":63.75,"orders":1},{"quantity":367,"price":63.65,"orders":1},{"quantity":367,"price":63.6,"orders":1},{"quantity":367,"price":63.2,"orders":1}],"sell":[{"quantity":367,"price":64.8,"orders":1},{"quantity":367,"price":64.85,"orders":1},{"quantity":367,"price":65.8,"orders":1},{"quantity":367,"price":65.85,"orders":1},{"quantity":367,"price":66.7,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|67719","symbol":"ASTRAL25APR1300PE","last_price":64.5,"volume":69730,"average_price":59.14,"oi":149369.0,"net_change":5.3,"total_buy_quantity":27892.0,"total_sell_quantity":32663.0,"lower_circuit_limit":17.15,"upper_circuit_limit":112.95,"last_trade_time":"1744365599731","oi_day_high":158177.0,"oi_day_low":147901.0},"NSE_FO:GMRAIRPORT25APR76PE":{"ohlc":{"open":0.25,"high":0.35,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":22500,"price":0.25,"orders":3},{"quantity":50625,"price":0.2,"orders":5},{"quantity":78750,"price":0.15,"orders":6},{"quantity":33750,"price":0.1,"orders":6},{"quantity":326250,"price":0.05,"orders":6}],"sell":[{"quantity":16875,"price":0.35,"orders":3},{"quantity":16875,"price":0.4,"orders":3},{"quantity":16875,"price":0.45,"orders":3},{"quantity":16875,"price":0.5,"orders":3},{"quantity":16875,"price":0.55,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|108643","symbol":"GMRAIRPORT25APR76PE","last_price":0.3,"volume":399375,"average_price":0.26,"oi":669375.0,"net_change":-0.1,"total_buy_quantity":511875.0,"total_sell_quantity":585000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1744365258000","oi_day_high":781875.0,"oi_day_low":652500.0},"NSE_FO:APOLLOTYRE25APR430CE":{"ohlc":{"open":7.15,"high":10.35,"low":4.65,"close":10.15},"depth":{"buy":[{"quantity":3400,"price":10.0,"orders":2},{"quantity":1700,"price":9.95,"orders":1},{"quantity":5100,"price":9.9,"orders":3},{"quantity":5100,"price":9.85,"orders":3},{"quantity":3400,"price":9.8,"orders":2}],"sell":[{"quantity":1700,"price":10.15,"orders":1},{"quantity":1700,"price":10.2,"orders":1},{"quantity":1700,"price":10.25,"orders":1},{"quantity":1700,"price":10.3,"orders":1},{"quantity":5100,"price":10.35,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|66866","symbol":"APOLLOTYRE25APR430CE","last_price":10.15,"volume":1841100,"average_price":8.13,"oi":617100.0,"net_change":4.65,"total_buy_quantity":346800.0,"total_sell_quantity":294100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1744365568000","oi_day_high":623900.0,"oi_day_low":578000.0},"NSE_FO:UNIONBANK25APR125PE":{"ohlc":{"open":9.0,"high":9.2,"low":6.55,"close":8.55},"depth":{"buy":[{"quantity":4425,"price":8.25,"orders":1},{"quantity":4425,"price":8.2,"orders":1},{"quantity":13275,"price":7.95,"orders":1},{"quantity":17700,"price":7.9,"orders":1},{"quantity":22125,"price":7.8,"orders":1}],"sell":[{"quantity":8850,"price":8.45,"orders":2},{"quantity":8850,"price":8.55,"orders":1},{"quantity":13275,"price":8.7,"orders":1},{"quantity":8850,"price":8.75,"orders":1},{"quantity":17700,"price":9.2,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|137708","symbol":"UNIONBANK25APR125PE","last_price":8.55,"volume":1703625,"average_price":6.94,"oi":898275.0,"net_change":-1.3,"total_buy_quantity":380550.0,"total_sell_quantity":424800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1744364319887","oi_day_high":1995675.0,"oi_day_low":885000.0},"NSE_FO:MCX25APR5200PE":{"ohlc":{"open":154.95,"high":168.8,"low":87.05,"close":102.95},"depth":{"buy":[{"quantity":200,"price":102.35,"orders":1},{"quantity":100,"price":102.3,"orders":1},{"quantity":200,"price":101.5,"orders":1},{"quantity":400,"price":101.05,"orders":1},{"quantity":100,"price":101.0,"orders":1}],"sell":[{"quantity":200,"price":103.0,"orders":1},{"quantity":100,"price":103.05,"orders":1},{"quantity":100,"price":103.1,"orders":1},{"quantity":200,"price":103.75,"orders":1},{"quantity":100,"price":103.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|132019","symbol":"MCX25APR5200PE","last_price":102.95,"volume":208400,"average_price":111.69,"oi":87600.0,"net_change":-107.8,"total_buy_quantity":20700.0,"total_sell_quantity":17600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":218.95,"last_trade_time":"1744365575000","oi_day_high":88200.0,"oi_day_low":63800.0},"NSE_FO:ICICIBANK25APR1340PE":{"ohlc":{"open":38.3,"high":43.95,"low":33.35,"close":39.15},"depth":{"buy":[{"quantity":1400,"price":39.35,"orders":2},{"quantity":1400,"price":38.75,"orders":1},{"quantity":4900,"price":38.65,"orders":1},{"quantity":2800,"price":38.6,"orders":2},{"quantity":2100,"price":38.4,"orders":1}],"sell":[{"quantity":1400,"price":39.6,"orders":2},{"quantity":700,"price":39.75,"orders":1},{"quantity":700,"price":40.2,"orders":1},{"quantity":6300,"price":40.35,"orders":2},{"quantity":2100,"price":40.4,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|116724","symbol":"ICICIBANK25APR1340PE","last_price":39.15,"volume":558600,"average_price":38.31,"oi":942900.0,"net_change":-11.7,"total_buy_quantity":72800.0,"total_sell_quantity":79100.0,"lower_circuit_limit":7.3,"upper_circuit_limit":73.8,"last_trade_time":"1744365589113","oi_day_high":970200.0,"oi_day_low":935200.0},"NSE_FO:IGL25APR195CE":{"ohlc":{"open":1.95,"high":2.0,"low":1.05,"close":1.2},"depth":{"buy":[{"quantity":24750,"price":1.15,"orders":7},{"quantity":24750,"price":1.1,"orders":5},{"quantity":13750,"price":1.05,"orders":5},{"quantity":19250,"price":1.0,"orders":6},{"quantity":8250,"price":0.95,"orders":3}],"sell":[{"quantity":16500,"price":1.25,"orders":5},{"quantity":16500,"price":1.3,"orders":6},{"quantity":27500,"price":1.35,"orders":7},{"quantity":19250,"price":1.4,"orders":7},{"quantity":22000,"price":1.45,"orders":6}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|118880","symbol":"IGL25APR195CE","last_price":1.2,"volume":1784750,"average_price":1.31,"oi":1394250.0,"net_change":-0.7,"total_buy_quantity":445500.0,"total_sell_quantity":717750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1744365581584","oi_day_high":1416250.0,"oi_day_low":1193500.0},"NSE_FO:CYIENT25APR1280PE":{"ohlc":{"open":126.1,"high":142.45,"low":126.1,"close":142.45},"depth":{"buy":[{"quantity":300,"price":136.95,"orders":1},{"quantity":1500,"price":136.9,"orders":1},{"quantity":600,"price":136.55,"orders":1},{"quantity":1200,"price":135.9,"orders":1},{"quantity":3000,"price":134.8,"orders":1}],"sell":[{"quantity":300,"price":143.4,"orders":1},{"quantity":600,"price":143.45,"orders":1},{"quantity":1200,"price":145.35,"orders":1},{"quantity":600,"price":146.95,"orders":1},{"quantity":3000,"price":147.1,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|102442","symbol":"CYIENT25APR1280PE","last_price":142.45,"volume":1200,"average_price":138.27,"oi":8100.0,"net_change":-10.35,"total_buy_quantity":15300.0,"total_sell_quantity":30900.0,"lower_circuit_limit":57.15,"upper_circuit_limit":224.35,"last_trade_time":"1744359695621","oi_day_high":8100.0,"oi_day_low":8100.0},"NSE_FO:OIL25APR390PE":{"ohlc":{"open":35.05,"high":35.05,"low":32.4,"close":33.3},"depth":{"buy":[{"quantity":1075,"price":34.1,"orders":1},{"quantity":2150,"price":34.05,"orders":1},{"quantity":3225,"price":33.3,"orders":1},{"quantity":7525,"price":33.2,"orders":2},{"quantity":2150,"price":33.05,"orders":1}],"sell":[{"quantity":2150,"price":34.8,"orders":2},{"quantity":1075,"price":34.85,"orders":1},{"quantity":1075,"price":34.95,"orders":1},{"quantity":4300,"price":35.05,"orders":3},{"quantity":3225,"price":35.8,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|111259","symbol":"OIL25APR390PE","last_price":33.3,"volume":11825,"average_price":33.78,"oi":102125.0,"net_change":-9.05,"total_buy_quantity":126850.0,"total_sell_quantity":153725.0,"lower_circuit_limit":8.85,"upper_circuit_limit":57.75,"last_trade_time":"1744364331104","oi_day_high":102125.0,"oi_day_low":98900.0},"NSE_FO:INDIANB25APR550PE":{"ohlc":{"open":26.05,"high":26.8,"low":23.5,"close":23.5},"depth":{"buy":[{"quantity":1900,"price":22.15,"orders":2},{"quantity":4750,"price":22.0,"orders":1},{"quantity":3800,"price":21.85,"orders":1},{"quantity":2850,"price":21.55,"orders":1},{"quantity":9500,"price":20.95,"orders":1}],"sell":[{"quantity":3800,"price":26.2,"orders":2},{"quantity":2850,"price":26.25,"orders":1},{"quantity":3800,"price":26.45,"orders":1},{"quantity":9500,"price":27.25,"orders":1},{"quantity":4750,"price":27.9,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|93380","symbol":"INDIANB25APR550PE","last_price":23.5,"volume":5700,"average_price":25.04,"oi":82650.0,"net_change":-10.75,"total_buy_quantity":40850.0,"total_sell_quantity":99750.0,"lower_circuit_limit":2.3,"upper_circuit_limit":48.6,"last_trade_time":"1744351304966","oi_day_high":87400.0,"oi_day_low":82650.0},"NSE_FO:COALINDIA25APR395CE":{"ohlc":{"open":4.35,"high":7.25,"low":4.0,"close":6.8},"depth":{"buy":[{"quantity":6300,"price":6.7,"orders":5},{"quantity":11550,"price":6.65,"orders":6},{"quantity":2100,"price":6.6,"orders":1},{"quantity":11550,"price":6.55,"orders":3},{"quantity":6300,"price":6.5,"orders":3}],"sell":[{"quantity":4200,"price":6.8,"orders":4},{"quantity":3150,"price":6.85,"orders":2},{"quantity":7350,"price":6.9,"orders":4},{"quantity":4200,"price":6.95,"orders":4},{"quantity":9450,"price":7.0,"orders":5}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|75114","symbol":"COALINDIA25APR395CE","last_price":6.8,"volume":3939600,"average_price":6.49,"oi":582750.0,"net_change":3.6,"total_buy_quantity":331800.0,"total_sell_quantity":259350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1744365599913","oi_day_high":1069950.0,"oi_day_low":582750.0},"NSE_FO:HAL25APR4150CE":{"ohlc":{"open":124.95,"high":133.1,"low":109.85,"close":110.05},"depth":{"buy":[{"quantity":150,"price":110.05,"orders":1},{"quantity":1950,"price":110.0,"orders":1},{"quantity":150,"price":109.05,"orders":1},{"quantity":1500,"price":109.0,"orders":1},{"quantity":150,"price":107.5,"orders":1}],"sell":[{"quantity":300,"price":111.0,"orders":1},{"quantity":150,"price":111.25,"orders":1},{"quantity":150,"price":112.65,"orders":1},{"quantity":600,"price":112.7,"orders":1},{"quantity":150,"price":112.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|85332","symbol":"HAL25APR4150CE","last_price":110.05,"volume":607050,"average_price":121.29,"oi":98700.0,"net_change":1.25,"total_buy_quantity":39600.0,"total_sell_quantity":33150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":258.1,"last_trade_time":"1744365592881","oi_day_high":112950.0,"oi_day_low":85950.0},"NSE_FO:IRFC25APR125PE":{"ohlc":{"open":4.95,"high":5.3,"low":3.85,"close":4.4},"depth":{"buy":[{"quantity":3525,"price":4.35,"orders":1},{"quantity":14100,"price":4.3,"orders":4},{"quantity":17625,"price":4.25,"orders":4},{"quantity":21150,"price":4.2,"orders":4},{"quantity":7050,"price":4.15,"orders":2}],"sell":[{"quantity":14100,"price":4.45,"orders":4},{"quantity":10575,"price":4.5,"orders":3},{"quantity":24675,"price":4.55,"orders":4},{"quantity":14100,"price":4.6,"orders":4},{"quantity":10575,"price":4.65,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|123474","symbol":"IRFC25APR125PE","last_price":4.4,"volume":1480500,"average_price":4.44,"oi":1402950.0,"net_change":-1.45,"total_buy_quantity":394800.0,"total_sell_quantity":574575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1744365465000","oi_day_high":1529850.0,"oi_day_low":1392375.0},"NSE_FO:NATIONALUM25APR180PE":{"ohlc":{"open":33.0,"high":37.95,"low":33.0,"close":37.95},"depth":{"buy":[{"quantity":3750,"price":31.75,"orders":1},{"quantity":3750,"price":31.65,"orders":1},{"quantity":3750,"price":31.1,"orders":1},{"quantity":18750,"price":30.0,"orders":1},{"quantity":18750,"price":28.0,"orders":1}],"sell":[{"quantity":3750,"price":38.95,"orders":1},{"quantity":3750,"price":39.0,"orders":1},{"quantity":11250,"price":39.95,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|52773","symbol":"NATIONALUM25APR180PE","last_price":37.95,"volume":18750,"average_price":34.29,"oi":2310000.0,"net_change":2.0,"total_buy_quantity":101250.0,"total_sell_quantity":18750.0,"lower_circuit_limit":16.45,"upper_circuit_limit":56.45,"last_trade_time":"1744357369000","oi_day_high":2325000.0,"oi_day_low":2310000.0},"NSE_FO:ABCAPITAL25APR185CE":{"ohlc":{"open":6.5,"high":7.25,"low":5.5,"close":5.65},"depth":{"buy":[{"quantity":5400,"price":5.55,"orders":2},{"quantity":8100,"price":5.5,"orders":3},{"quantity":13500,"price":5.45,"orders":3},{"quantity":2700,"price":5.4,"orders":1},{"quantity":2700,"price":5.35,"orders":1}],"sell":[{"quantity":5400,"price":5.65,"orders":2},{"quantity":16200,"price":5.7,"orders":6},{"quantity":18900,"price":5.75,"orders":4},{"quantity":2700,"price":5.8,"orders":1},{"quantity":5400,"price":5.85,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|83774","symbol":"ABCAPITAL25APR185CE","last_price":5.65,"volume":1309500,"average_price":6.27,"oi":1371600.0,"net_change":0.45,"total_buy_quantity":504900.0,"total_sell_quantity":915300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1744365595462","oi_day_high":1444500.0,"oi_day_low":1360800.0},"NSE_FO:TITAGARH25APR820CE":{"ohlc":{"open":17.0,"high":18.0,"low":8.0,"close":9.05},"depth":{"buy":[{"quantity":625,"price":9.0,"orders":1},{"quantity":625,"price":8.85,"orders":1},{"quantity":625,"price":8.8,"orders":1},{"quantity":625,"price":8.75,"orders":1},{"quantity":625,"price":8.7,"orders":1}],"sell":[{"quantity":625,"price":9.1,"orders":1},{"quantity":625,"price":9.15,"orders":1},{"quantity":1875,"price":9.2,"orders":3},{"quantity":3750,"price":9.25,"orders":2},{"quantity":3125,"price":9.3,"orders":4}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|133435","symbol":"TITAGARH25APR820CE","last_price":9.05,"volume":1413125,"average_price":9.6,"oi":1991250.0,"net_change":-0.7,"total_buy_quantity":158750.0,"total_sell_quantity":391875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1744365588581","oi_day_high":2036875.0,"oi_day_low":1831875.0},"NSE_FO:SHREECEM25APR30250CE":{"ohlc":{"open":840.0,"high":840.0,"low":502.0,"close":594.15},"depth":{"buy":[{"quantity":25,"price":539.9,"orders":1},{"quantity":25,"price":539.85,"orders":1},{"quantity":75,"price":539.75,"orders":1},{"quantity":75,"price":480.5,"orders":1},{"quantity":75,"price":480.45,"orders":1}],"sell":[{"quantity":25,"price":692.95,"orders":1},{"quantity":25,"price":693.0,"orders":1},{"quantity":100,"price":693.15,"orders":1},{"quantity":125,"price":697.9,"orders":1},{"quantity":75,"price":717.2,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|122153","symbol":"SHREECEM25APR30250CE","last_price":594.15,"volume":750,"average_price":655.09,"oi":600.0,"net_change":-255.85,"total_buy_quantity":1450.0,"total_sell_quantity":850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1251.9,"last_trade_time":"1744362790111","oi_day_high":725.0,"oi_day_low":600.0},"NSE_FO:GLENMARK25APR1520PE":{"ohlc":{"open":129.85,"high":147.0,"low":129.85,"close":147.0},"depth":{"buy":[{"quantity":1300,"price":137.75,"orders":1},{"quantity":1625,"price":135.85,"orders":1},{"quantity":3250,"price":134.6,"orders":1},{"quantity":3250,"price":128.3,"orders":1},{"quantity":16250,"price":123.9,"orders":1}],"sell":[{"quantity":975,"price":159.3,"orders":1},{"quantity":1625,"price":159.65,"orders":1},{"quantity":1300,"price":160.95,"orders":1},{"quantity":16250,"price":167.1,"orders":1},{"quantity":3250,"price":167.15,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|108324","symbol":"GLENMARK25APR1520PE","last_price":147.0,"volume":11700,"average_price":143.48,"oi":58500.0,"net_change":-4.9,"total_buy_quantity":28600.0,"total_sell_quantity":29575.0,"lower_circuit_limit":69.35,"upper_circuit_limit":224.25,"last_trade_time":"1744364642000","oi_day_high":58825.0,"oi_day_low":57850.0},"NSE_FO:CAMS25APR3700CE":{"ohlc":{"open":102.05,"high":140.4,"low":75.0,"close":125.85},"depth":{"buy":[{"quantity":125,"price":123.4,"orders":1},{"quantity":125,"price":123.35,"orders":1},{"quantity":125,"price":123.1,"orders":1},{"quantity":125,"price":117.2,"orders":1},{"quantity":1250,"price":117.15,"orders":1}],"sell":[{"quantity":125,"price":127.8,"orders":1},{"quantity":125,"price":127.95,"orders":1},{"quantity":1000,"price":128.0,"orders":2},{"quantity":125,"price":129.95,"orders":1},{"quantity":125,"price":130.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|72528","symbol":"CAMS25APR3700CE","last_price":125.85,"volume":226750,"average_price":114.49,"oi":61625.0,"net_change":31.2,"total_buy_quantity":9125.0,"total_sell_quantity":17875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":287.85,"last_trade_time":"1744365595670","oi_day_high":71625.0,"oi_day_low":51125.0},"NSE_FO:LUPIN25APR2020PE":{"ohlc":{"open":70.15,"high":93.4,"low":66.6,"close":80.1},"depth":{"buy":[{"quantity":4250,"price":66.35,"orders":1},{"quantity":1700,"price":65.85,"orders":1},{"quantity":1275,"price":64.8,"orders":1},{"quantity":2125,"price":63.8,"orders":1},{"quantity":4250,"price":59.85,"orders":1}],"sell":[{"quantity":1275,"price":85.65,"orders":1},{"quantity":4250,"price":89.2,"orders":1},{"quantity":2125,"price":90.15,"orders":1},{"quantity":1700,"price":99.55,"orders":1},{"quantity":12750,"price":102.55,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|102838","symbol":"LUPIN25APR2020PE","last_price":80.1,"volume":74800,"average_price":78.25,"oi":36975.0,"net_change":-42.9,"total_buy_quantity":17425.0,"total_sell_quantity":30175.0,"lower_circuit_limit":9.3,"upper_circuit_limit":149.7,"last_trade_time":"1744364914606","oi_day_high":40800.0,"oi_day_low":34000.0},"NSE_FO:INDUSINDBK25APR670PE":{"ohlc":{"open":18.35,"high":20.95,"low":11.3,"close":11.5},"depth":{"buy":[{"quantity":500,"price":11.55,"orders":1},{"quantity":500,"price":11.5,"orders":1},{"quantity":500,"price":11.25,"orders":1},{"quantity":500,"price":10.7,"orders":1},{"quantity":500,"price":10.65,"orders":1}],"sell":[{"quantity":1000,"price":11.75,"orders":1},{"quantity":1000,"price":11.95,"orders":1},{"quantity":1000,"price":12.1,"orders":1},{"quantity":1000,"price":12.15,"orders":1},{"quantity":1000,"price":12.35,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|42530","symbol":"INDUSINDBK25APR670PE","last_price":11.5,"volume":644500,"average_price":16.33,"oi":384500.0,"net_change":-9.1,"total_buy_quantity":99000.0,"total_sell_quantity":101000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1744365581313","oi_day_high":443000.0,"oi_day_low":381500.0},"NSE_FO:JSL25APR580PE":{"ohlc":{"open":50.5,"high":52.35,"low":49.0,"close":50.2},"depth":{"buy":[{"quantity":775,"price":47.1,"orders":1},{"quantity":1550,"price":47.05,"orders":1},{"quantity":2325,"price":46.55,"orders":1},{"quantity":3100,"price":46.45,"orders":1},{"quantity":9300,"price":46.05,"orders":2}],"sell":[{"quantity":775,"price":48.9,"orders":1},{"quantity":1550,"price":48.95,"orders":1},{"quantity":1550,"price":49.95,"orders":1},{"quantity":775,"price":50.3,"orders":1},{"quantity":2325,"price":51.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|125022","symbol":"JSL25APR580PE","last_price":50.2,"volume":23250,"average_price":49.55,"oi":56575.0,"net_change":-20.4,"total_buy_quantity":83700.0,"total_sell_quantity":76725.0,"lower_circuit_limit":11.5,"upper_circuit_limit":75.9,"last_trade_time":"1744360658000","oi_day_high":62775.0,"oi_day_low":56575.0},"NSE_FO:BRITANNIA25APR4850CE":{"ohlc":{"open":419.3,"high":419.3,"low":419.3,"close":419.3},"depth":{"buy":[{"quantity":100,"price":502.5,"orders":1},{"quantity":400,"price":502.45,"orders":1},{"quantity":1000,"price":494.4,"orders":1},{"quantity":500,"price":453.35,"orders":1},{"quantity":1000,"price":444.05,"orders":1}],"sell":[{"quantity":100,"price":543.7,"orders":1},{"quantity":400,"price":543.75,"orders":1},{"quantity":500,"price":549.1,"orders":1},{"quantity":1000,"price":551.2,"orders":1},{"quantity":1000,"price":555.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|71951","symbol":"BRITANNIA25APR4850CE","last_price":419.3,"volume":0,"average_price":0.0,"oi":12600.0,"net_change":0.0,"total_buy_quantity":8000.0,"total_sell_quantity":8000.0,"lower_circuit_limit":301.7,"upper_circuit_limit":724.5,"last_trade_time":"1744174340000","oi_day_high":12700.0,"oi_day_low":12600.0},"NSE_FO:DIXON25APR13500PE":{"ohlc":{"open":380.0,"high":472.5,"low":176.95,"close":181.0},"depth":{"buy":[{"quantity":50,"price":180.15,"orders":1},{"quantity":50,"price":180.1,"orders":1},{"quantity":50,"price":180.05,"orders":1},{"quantity":300,"price":180.0,"orders":2},{"quantity":50,"price":177.0,"orders":1}],"sell":[{"quantity":50,"price":182.0,"orders":1},{"quantity":50,"price":182.95,"orders":1},{"quantity":50,"price":183.0,"orders":1},{"quantity":50,"price":183.95,"orders":1},{"quantity":50,"price":184.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|104646","symbol":"DIXON25APR13500PE","last_price":181.0,"volume":704300,"average_price":249.96,"oi":115800.0,"net_change":-439.95,"total_buy_quantity":11400.0,"total_sell_quantity":21350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":460.8,"last_trade_time":"1744365595033","oi_day_high":119250.0,"oi_day_low":40450.0},"NSE_FO:RELIANCE25APR1280PE":{"ohlc":{"open":77.1,"high":79.25,"low":61.65,"close":64.8},"depth":{"buy":[{"quantity":500,"price":64.6,"orders":1},{"quantity":500,"price":64.55,"orders":1},{"quantity":500,"price":64.5,"orders":1},{"quantity":500,"price":64.1,"orders":1},{"quantity":1000,"price":64.05,"orders":1}],"sell":[{"quantity":500,"price":65.15,"orders":1},{"quantity":500,"price":65.2,"orders":1},{"quantity":500,"price":65.8,"orders":1},{"quantity":500,"price":65.95,"orders":1},{"quantity":2500,"price":66.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|141564","symbol":"RELIANCE25APR1280PE","last_price":64.8,"volume":173000,"average_price":66.08,"oi":1324500.0,"net_change":-32.2,"total_buy_quantity":55000.0,"total_sell_quantity":65000.0,"lower_circuit_limit":22.1,"upper_circuit_limit":108.5,"last_trade_time":"1744365580334","oi_day_high":1324500.0,"oi_day_low":1269000.0},"NSE_FO:INDHOTEL25APR790PE":{"ohlc":{"open":30.25,"high":30.25,"low":18.7,"close":22.55},"depth":{"buy":[{"quantity":1000,"price":22.3,"orders":1},{"quantity":1000,"price":22.25,"orders":1},{"quantity":1000,"price":22.2,"orders":1},{"quantity":2000,"price":22.15,"orders":2},{"quantity":1000,"price":22.1,"orders":1}],"sell":[{"quantity":2000,"price":22.5,"orders":2},{"quantity":1000,"price":22.55,"orders":1},{"quantity":1000,"price":22.75,"orders":1},{"quantity":1000,"price":22.8,"orders":1},{"quantity":2000,"price":22.85,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|93170","symbol":"INDHOTEL25APR790PE","last_price":22.55,"volume":1341000,"average_price":22.04,"oi":205000.0,"net_change":-16.35,"total_buy_quantity":116000.0,"total_sell_quantity":134000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.2,"last_trade_time":"1744365572000","oi_day_high":263000.0,"oi_day_low":169000.0},"NSE_FO:AMBUJACEM25APR545PE":{"ohlc":{"open":10.0,"high":14.05,"low":9.1,"close":11.3},"depth":{"buy":[{"quantity":1800,"price":10.25,"orders":1},{"quantity":26100,"price":10.1,"orders":1},{"quantity":45000,"price":8.45,"orders":1},{"quantity":8100,"price":5.5,"orders":1},{"quantity":45000,"price":5.35,"orders":1}],"sell":[{"quantity":900,"price":12.6,"orders":1},{"quantity":3600,"price":12.65,"orders":1},{"quantity":18000,"price":13.3,"orders":1},{"quantity":45000,"price":13.6,"orders":1},{"quantity":900,"price":15.1,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|65755","symbol":"AMBUJACEM25APR545PE","last_price":11.3,"volume":350100,"average_price":11.61,"oi":83700.0,"net_change":-2.85,"total_buy_quantity":143100.0,"total_sell_quantity":123300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1744365172000","oi_day_high":98100.0,"oi_day_low":72900.0},"NSE_FO:MANAPPURAM25APR235CE":{"ohlc":{"open":0.3,"high":1.0,"low":0.25,"close":0.55},"depth":{"buy":[{"quantity":9000,"price":0.3,"orders":1},{"quantity":3000,"price":0.1,"orders":1},{"quantity":9000,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":0.9,"orders":1},{"quantity":3000,"price":1.0,"orders":1},{"quantity":15000,"price":1.5,"orders":3},{"quantity":3000,"price":1.8,"orders":1},{"quantity":3000,"price":1.85,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|131088","symbol":"MANAPPURAM25APR235CE","last_price":0.55,"volume":33000,"average_price":0.43,"oi":3312000.0,"net_change":0.25,"total_buy_quantity":21000.0,"total_sell_quantity":321000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1744364159426","oi_day_high":3342000.0,"oi_day_low":3312000.0},"NSE_FO:ADANIGREEN25APR960PE":{"ohlc":{"open":89.85,"high":89.95,"low":71.6,"close":76.65},"depth":{"buy":[{"quantity":375,"price":75.55,"orders":1},{"quantity":375,"price":75.5,"orders":1},{"quantity":750,"price":73.6,"orders":1},{"quantity":1125,"price":73.55,"orders":1},{"quantity":1125,"price":72.95,"orders":1}],"sell":[{"quantity":375,"price":76.45,"orders":1},{"quantity":375,"price":76.5,"orders":1},{"quantity":750,"price":76.9,"orders":1},{"quantity":375,"price":77.15,"orders":1},{"quantity":375,"price":77.4,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|86314","symbol":"ADANIGREEN25APR960PE","last_price":76.65,"volume":38250,"average_price":78.94,"oi":250125.0,"net_change":-31.3,"total_buy_quantity":27750.0,"total_sell_quantity":64875.0,"lower_circuit_limit":7.75,"upper_circuit_limit":144.45,"last_trade_time":"1744365570940","oi_day_high":261375.0,"oi_day_low":249750.0},"NSE_FO:TVSMOTOR25APR2460PE":{"ohlc":{"open":43.75,"high":49.75,"low":34.4,"close":40.55},"depth":{"buy":[{"quantity":350,"price":32.9,"orders":1},{"quantity":1400,"price":32.85,"orders":1},{"quantity":350,"price":31.8,"orders":1},{"quantity":1400,"price":31.75,"orders":1},{"quantity":1050,"price":31.55,"orders":1}],"sell":[{"quantity":350,"price":35.85,"orders":1},{"quantity":350,"price":35.9,"orders":1},{"quantity":350,"price":35.95,"orders":1},{"quantity":1050,"price":37.9,"orders":1},{"quantity":350,"price":43.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|136112","symbol":"TVSMOTOR25APR2460PE","last_price":40.55,"volume":77700,"average_price":40.84,"oi":88550.0,"net_change":-25.15,"total_buy_quantity":49000.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.05,"last_trade_time":"1744364687000","oi_day_high":90650.0,"oi_day_low":85050.0},"NSE_FO:HINDALCO25APR690PE":{"ohlc":{"open":91.35,"high":91.35,"low":86.75,"close":86.75},"depth":{"buy":[{"quantity":1400,"price":87.85,"orders":1},{"quantity":1400,"price":87.6,"orders":1},{"quantity":1400,"price":87.4,"orders":1},{"quantity":1400,"price":87.1,"orders":1},{"quantity":5600,"price":86.55,"orders":1}],"sell":[{"quantity":1400,"price":88.95,"orders":1},{"quantity":1400,"price":89.1,"orders":1},{"quantity":5600,"price":91.6,"orders":1},{"quantity":14000,"price":92.35,"orders":1},{"quantity":14000,"price":93.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|88459","symbol":"HINDALCO25APR690PE","last_price":86.75,"volume":12600,"average_price":90.43,"oi":478800.0,"net_change":-35.45,"total_buy_quantity":100800.0,"total_sell_quantity":102200.0,"lower_circuit_limit":52.1,"upper_circuit_limit":125.4,"last_trade_time":"1744354822000","oi_day_high":483000.0,"oi_day_low":478800.0},"NSE_FO:SHRIRAMFIN25APR680PE":{"ohlc":{"open":41.0,"high":46.5,"low":39.3,"close":44.95},"depth":{"buy":[{"quantity":750,"price":45.4,"orders":1},{"quantity":750,"price":45.35,"orders":1},{"quantity":750,"price":45.1,"orders":1},{"quantity":2250,"price":43.45,"orders":1},{"quantity":3000,"price":43.4,"orders":1}],"sell":[{"quantity":750,"price":46.05,"orders":1},{"quantity":750,"price":46.1,"orders":1},{"quantity":2250,"price":46.85,"orders":1},{"quantity":750,"price":47.0,"orders":1},{"quantity":2250,"price":47.65,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|144636","symbol":"SHRIRAMFIN25APR680PE","last_price":44.95,"volume":32250,"average_price":43.1,"oi":156750.0,"net_change":-15.1,"total_buy_quantity":66000.0,"total_sell_quantity":66000.0,"lower_circuit_limit":12.55,"upper_circuit_limit":81.05,"last_trade_time":"1744363771002","oi_day_high":166500.0,"oi_day_low":156750.0},"NSE_FO:KPITTECH25APR1340CE":{"ohlc":{"open":2.85,"high":6.35,"low":2.1,"close":4.25},"depth":{"buy":[{"quantity":400,"price":4.0,"orders":1},{"quantity":1200,"price":3.95,"orders":3},{"quantity":400,"price":3.9,"orders":1},{"quantity":800,"price":3.7,"orders":2},{"quantity":400,"price":3.65,"orders":1}],"sell":[{"quantity":800,"price":4.3,"orders":2},{"quantity":800,"price":4.35,"orders":2},{"quantity":800,"price":4.4,"orders":2},{"quantity":800,"price":4.45,"orders":2},{"quantity":800,"price":4.5,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|100248","symbol":"KPITTECH25APR1340CE","last_price":4.25,"volume":192400,"average_price":4.08,"oi":110000.0,"net_change":1.65,"total_buy_quantity":149200.0,"total_sell_quantity":94000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1744365481458","oi_day_high":124400.0,"oi_day_low":105600.0},"NSE_FO:ABFRL25APR255CE":{"ohlc":{"open":6.4,"high":7.45,"low":5.35,"close":6.85},"depth":{"buy":[{"quantity":2600,"price":6.7,"orders":1},{"quantity":10400,"price":6.65,"orders":3},{"quantity":5200,"price":6.6,"orders":2},{"quantity":5200,"price":6.55,"orders":2},{"quantity":2600,"price":6.5,"orders":1}],"sell":[{"quantity":2600,"price":6.9,"orders":1},{"quantity":5200,"price":6.95,"orders":2},{"quantity":2600,"price":7.0,"orders":1},{"quantity":2600,"price":7.05,"orders":1},{"quantity":2600,"price":7.1,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|63984","symbol":"ABFRL25APR255CE","last_price":6.85,"volume":1315600,"average_price":6.39,"oi":548600.0,"net_change":2.55,"total_buy_quantity":434200.0,"total_sell_quantity":465400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1744365561143","oi_day_high":551200.0,"oi_day_low":335400.0},"NSE_FO:RBLBANK25APR177.5PE":{"ohlc":{"open":9.65,"high":9.65,"low":7.5,"close":8.45},"depth":{"buy":[{"quantity":10000,"price":7.85,"orders":3},{"quantity":5000,"price":7.65,"orders":1},{"quantity":5000,"price":7.45,"orders":1},{"quantity":2500,"price":7.4,"orders":1},{"quantity":7500,"price":7.3,"orders":1}],"sell":[{"quantity":2500,"price":8.1,"orders":1},{"quantity":2500,"price":8.15,"orders":1},{"quantity":2500,"price":8.35,"orders":1},{"quantity":7500,"price":8.55,"orders":1},{"quantity":10000,"price":8.7,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|119298","symbol":"RBLBANK25APR177.5PE","last_price":8.45,"volume":192500,"average_price":8.36,"oi":235000.0,"net_change":-2.8,"total_buy_quantity":327500.0,"total_sell_quantity":315000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1744361752223","oi_day_high":240000.0,"oi_day_low":162500.0},"NSE_FO:INDIGO25APR5150PE":{"ohlc":{"open":122.75,"high":152.45,"low":93.95,"close":120.8},"depth":{"buy":[{"quantity":150,"price":105.95,"orders":1},{"quantity":300,"price":104.95,"orders":2},{"quantity":300,"price":104.9,"orders":2},{"quantity":150,"price":104.85,"orders":1},{"quantity":450,"price":104.8,"orders":1}],"sell":[{"quantity":150,"price":123.8,"orders":1},{"quantity":150,"price":123.85,"orders":1},{"quantity":150,"price":123.9,"orders":1},{"quantity":150,"price":124.3,"orders":1},{"quantity":150,"price":124.35,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|93834","symbol":"INDIGO25APR5150PE","last_price":120.8,"volume":154500,"average_price":119.63,"oi":31950.0,"net_change":-2.0,"total_buy_quantity":17250.0,"total_sell_quantity":11850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":256.05,"last_trade_time":"1744365477300","oi_day_high":42450.0,"oi_day_low":31500.0},"NSE_FO:SBILIFE25APR1540CE":{"ohlc":{"open":24.5,"high":26.1,"low":16.55,"close":19.45},"depth":{"buy":[{"quantity":375,"price":18.85,"orders":1},{"quantity":375,"price":18.8,"orders":1},{"quantity":750,"price":18.75,"orders":2},{"quantity":375,"price":18.7,"orders":1},{"quantity":375,"price":18.6,"orders":1}],"sell":[{"quantity":375,"price":20.1,"orders":1},{"quantity":375,"price":20.4,"orders":1},{"quantity":750,"price":20.45,"orders":1},{"quantity":375,"price":20.5,"orders":1},{"quantity":375,"price":20.9,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|121211","symbol":"SBILIFE25APR1540CE","last_price":19.45,"volume":448875,"average_price":21.91,"oi":284250.0,"net_change":4.5,"total_buy_quantity":200625.0,"total_sell_quantity":55875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.7,"last_trade_time":"1744365592538","oi_day_high":285375.0,"oi_day_low":214875.0},"NSE_FO:ICICIPRULI25APR590PE":{"ohlc":{"open":57.1,"high":57.1,"low":57.1,"close":57.1},"depth":{"buy":[{"quantity":2250,"price":41.0,"orders":1},{"quantity":750,"price":40.95,"orders":1},{"quantity":3750,"price":40.1,"orders":1},{"quantity":3000,"price":39.35,"orders":1},{"quantity":7500,"price":39.1,"orders":1}],"sell":[{"quantity":1500,"price":45.05,"orders":2},{"quantity":750,"price":45.1,"orders":1},{"quantity":3000,"price":45.25,"orders":1},{"quantity":7500,"price":46.45,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-14T15:45:57.963+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":76500.0,"total_sell_quantity":12750.0,"lower_circuit_limit":14.15,"upper_circuit_limit":62.35,"last_trade_time":"1744013448000","oi_day_high":60750.0,"oi_day_low":60000.0},"NSE_FO:DALBHARAT25APR1820PE":{"ohlc":{"open":44.2,"high":58.95,"low":43.55,"close":49.15},"depth":{"buy":[{"quantity":275,"price":48.55,"orders":1},{"quantity":275,"price":48.5,"orders":1},{"quantity":275,"price":48.3,"orders":1},{"quantity":275,"price":47.45,"orders":1},{"quantity":275,"price":45.9,"orders":1}],"sell":[{"quantity":550,"price":51.1,"orders":2},{"quantity":275,"price":51.15,"orders":1},{"quantity":275,"price":51.9,"orders":1},{"quantity":275,"price":55.6,"orders":1},{"quantity":825,"price":55.65,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|78404","symbol":"DALBHARAT25APR1820PE","last_price":49.15,"volume":31625,"average_price":53.1,"oi":26125.0,"net_change":1.65,"total_buy_quantity":37675.0,"total_sell_quantity":17325.0,"lower_circuit_limit":2.4,"upper_circuit_limit":99.6,"last_trade_time":"1744365595091","oi_day_high":26125.0,"oi_day_low":18700.0},"NSE_FO:ZYDUSLIFE25APR890PE":{"ohlc":{"open":32.0,"high":44.7,"low":32.0,"close":37.1},"depth":{"buy":[{"quantity":900,"price":36.3,"orders":1},{"quantity":900,"price":36.25,"orders":1},{"quantity":3600,"price":36.0,"orders":1},{"quantity":2700,"price":34.3,"orders":1},{"quantity":4500,"price":33.75,"orders":1}],"sell":[{"quantity":1800,"price":39.3,"orders":2},{"quantity":900,"price":39.35,"orders":1},{"quantity":1800,"price":39.4,"orders":1},{"quantity":1800,"price":39.55,"orders":1},{"quantity":1800,"price":40.1,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|140822","symbol":"ZYDUSLIFE25APR890PE","last_price":37.1,"volume":7200,"average_price":37.2,"oi":124200.0,"net_change":-20.2,"total_buy_quantity":56700.0,"total_sell_quantity":94500.0,"lower_circuit_limit":8.5,"upper_circuit_limit":65.7,"last_trade_time":"1744364886585","oi_day_high":124200.0,"oi_day_low":122400.0},"NSE_FO:IOC25APR130PE":{"ohlc":{"open":2.9,"high":3.35,"low":2.3,"close":2.3},"depth":{"buy":[{"quantity":53625,"price":2.3,"orders":10},{"quantity":78000,"price":2.25,"orders":7},{"quantity":39000,"price":2.2,"orders":5},{"quantity":9750,"price":2.15,"orders":2},{"quantity":14625,"price":2.1,"orders":3}],"sell":[{"quantity":19500,"price":2.35,"orders":2},{"quantity":48750,"price":2.4,"orders":8},{"quantity":53625,"price":2.45,"orders":6},{"quantity":48750,"price":2.5,"orders":7},{"quantity":14625,"price":2.55,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|121924","symbol":"IOC25APR130PE","last_price":2.3,"volume":4290000,"average_price":2.77,"oi":5874375.0,"net_change":-0.95,"total_buy_quantity":1428375.0,"total_sell_quantity":960375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1744365596105","oi_day_high":6196125.0,"oi_day_low":5874375.0},"NSE_FO:FEDERALBNK25APR197.5CE":{"ohlc":{"open":2.75,"high":3.05,"low":2.05,"close":2.1},"depth":{"buy":[{"quantity":30000,"price":2.0,"orders":6},{"quantity":10000,"price":1.95,"orders":2},{"quantity":10000,"price":1.9,"orders":2},{"quantity":5000,"price":1.85,"orders":1},{"quantity":20000,"price":1.8,"orders":2}],"sell":[{"quantity":15000,"price":2.1,"orders":3},{"quantity":50000,"price":2.15,"orders":6},{"quantity":40000,"price":2.2,"orders":4},{"quantity":40000,"price":2.25,"orders":4},{"quantity":35000,"price":2.3,"orders":5}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|82217","symbol":"FEDERALBNK25APR197.5CE","last_price":2.1,"volume":2065000,"average_price":2.45,"oi":1400000.0,"net_change":-0.65,"total_buy_quantity":445000.0,"total_sell_quantity":1180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1744365540000","oi_day_high":1460000.0,"oi_day_low":1175000.0},"NSE_FO:ESCORTS25APR3300CE":{"ohlc":{"open":47.05,"high":59.7,"low":38.0,"close":40.2},"depth":{"buy":[{"quantity":150,"price":40.05,"orders":1},{"quantity":150,"price":39.95,"orders":1},{"quantity":150,"price":39.3,"orders":1},{"quantity":150,"price":39.1,"orders":1},{"quantity":300,"price":39.05,"orders":1}],"sell":[{"quantity":150,"price":41.45,"orders":1},{"quantity":150,"price":41.5,"orders":1},{"quantity":150,"price":42.0,"orders":1},{"quantity":150,"price":42.65,"orders":1},{"quantity":150,"price":42.7,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|106549","symbol":"ESCORTS25APR3300CE","last_price":40.2,"volume":58800,"average_price":47.51,"oi":66750.0,"net_change":-1.95,"total_buy_quantity":22950.0,"total_sell_quantity":27900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.7,"last_trade_time":"1744365596000","oi_day_high":70500.0,"oi_day_low":66750.0},"NSE_FO:IRFC25APR125CE":{"ohlc":{"open":4.05,"high":4.9,"low":3.2,"close":3.5},"depth":{"buy":[{"quantity":14100,"price":3.45,"orders":3},{"quantity":31725,"price":3.4,"orders":8},{"quantity":42300,"price":3.35,"orders":11},{"quantity":28200,"price":3.3,"orders":8},{"quantity":38775,"price":3.25,"orders":6}],"sell":[{"quantity":14100,"price":3.5,"orders":3},{"quantity":14100,"price":3.55,"orders":4},{"quantity":24675,"price":3.6,"orders":7},{"quantity":21150,"price":3.65,"orders":4},{"quantity":14100,"price":3.7,"orders":4}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|123472","symbol":"IRFC25APR125CE","last_price":3.5,"volume":4170075,"average_price":3.68,"oi":3789375.0,"net_change":-0.35,"total_buy_quantity":870675.0,"total_sell_quantity":1071600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1744365580225","oi_day_high":3881025.0,"oi_day_low":3035025.0},"NSE_FO:SHREECEM25APR30250PE":{"ohlc":{"open":638.0,"high":830.9,"low":500.0,"close":625.05},"depth":{"buy":[{"quantity":25,"price":554.2,"orders":1},{"quantity":25,"price":554.15,"orders":1},{"quantity":25,"price":513.5,"orders":1},{"quantity":75,"price":513.45,"orders":1},{"quantity":25,"price":506.85,"orders":1}],"sell":[{"quantity":25,"price":624.5,"orders":1},{"quantity":50,"price":660.9,"orders":2},{"quantity":25,"price":689.25,"orders":1},{"quantity":25,"price":766.65,"orders":1},{"quantity":75,"price":766.7,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|122194","symbol":"SHREECEM25APR30250PE","last_price":625.05,"volume":825,"average_price":622.96,"oi":675.0,"net_change":45.05,"total_buy_quantity":1575.0,"total_sell_quantity":975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1301.8,"last_trade_time":"1744365597320","oi_day_high":800.0,"oi_day_low":625.0},"NSE_FO:TATATECH25APR690CE":{"ohlc":{"open":2.8,"high":3.0,"low":2.25,"close":2.55},"depth":{"buy":[{"quantity":700,"price":2.5,"orders":1},{"quantity":2100,"price":2.45,"orders":3},{"quantity":1400,"price":2.4,"orders":2},{"quantity":700,"price":2.35,"orders":1},{"quantity":700,"price":2.3,"orders":1}],"sell":[{"quantity":2100,"price":2.7,"orders":3},{"quantity":4200,"price":2.75,"orders":2},{"quantity":3500,"price":2.85,"orders":1},{"quantity":3500,"price":2.9,"orders":1},{"quantity":10500,"price":3.25,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|130623","symbol":"TATATECH25APR690CE","last_price":2.55,"volume":65100,"average_price":2.62,"oi":125300.0,"net_change":0.45,"total_buy_quantity":263200.0,"total_sell_quantity":103600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1744365521825","oi_day_high":135800.0,"oi_day_low":121800.0},"NSE_FO:PATANJALI25APR1780CE":{"ohlc":{"open":82.0,"high":135.85,"low":82.0,"close":121.75},"depth":{"buy":[{"quantity":300,"price":119.3,"orders":1},{"quantity":300,"price":119.25,"orders":1},{"quantity":300,"price":119.15,"orders":1},{"quantity":300,"price":119.05,"orders":1},{"quantity":600,"price":115.45,"orders":1}],"sell":[{"quantity":300,"price":129.0,"orders":1},{"quantity":300,"price":129.05,"orders":1},{"quantity":1200,"price":129.15,"orders":1},{"quantity":300,"price":130.2,"orders":1},{"quantity":1500,"price":130.3,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|113136","symbol":"PATANJALI25APR1780CE","last_price":121.75,"volume":19500,"average_price":119.97,"oi":7200.0,"net_change":58.5,"total_buy_quantity":36900.0,"total_sell_quantity":12900.0,"lower_circuit_limit":29.85,"upper_circuit_limit":223.05,"last_trade_time":"1744362211513","oi_day_high":16800.0,"oi_day_low":6300.0},"NSE_FO:CIPLA25APR1480CE":{"ohlc":{"open":24.45,"high":39.95,"low":16.95,"close":23.0},"depth":{"buy":[{"quantity":650,"price":22.95,"orders":2},{"quantity":325,"price":22.85,"orders":1},{"quantity":325,"price":22.7,"orders":1},{"quantity":325,"price":22.65,"orders":1},{"quantity":325,"price":22.55,"orders":1}],"sell":[{"quantity":975,"price":23.2,"orders":3},{"quantity":325,"price":23.25,"orders":1},{"quantity":650,"price":23.3,"orders":2},{"quantity":650,"price":23.35,"orders":2},{"quantity":325,"price":23.4,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|99767","symbol":"CIPLA25APR1480CE","last_price":23.0,"volume":4000425,"average_price":28.37,"oi":348725.0,"net_change":10.0,"total_buy_quantity":241800.0,"total_sell_quantity":143325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.75,"last_trade_time":"1744365598413","oi_day_high":454350.0,"oi_day_low":245700.0},"NSE_FO:EICHERMOT25APR5300PE":{"ohlc":{"open":105.0,"high":105.35,"low":67.7,"close":72.55},"depth":{"buy":[{"quantity":175,"price":68.1,"orders":1},{"quantity":175,"price":68.05,"orders":1},{"quantity":175,"price":68.0,"orders":1},{"quantity":175,"price":65.05,"orders":1},{"quantity":175,"price":65.0,"orders":1}],"sell":[{"quantity":175,"price":75.95,"orders":1},{"quantity":175,"price":76.0,"orders":1},{"quantity":175,"price":76.35,"orders":1},{"quantity":1750,"price":76.4,"orders":1},{"quantity":175,"price":77.9,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|106278","symbol":"EICHERMOT25APR5300PE","last_price":72.55,"volume":282450,"average_price":79.34,"oi":131600.0,"net_change":-59.9,"total_buy_quantity":45675.0,"total_sell_quantity":26250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.35,"last_trade_time":"1744365597000","oi_day_high":140175.0,"oi_day_low":116550.0},"NSE_FO:MCX25APR5200CE":{"ohlc":{"open":282.75,"high":363.55,"low":240.0,"close":341.25},"depth":{"buy":[{"quantity":100,"price":338.8,"orders":1},{"quantity":100,"price":338.75,"orders":1},{"quantity":100,"price":338.5,"orders":1},{"quantity":100,"price":337.95,"orders":1},{"quantity":200,"price":337.4,"orders":1}],"sell":[{"quantity":100,"price":341.95,"orders":1},{"quantity":100,"price":342.0,"orders":1},{"quantity":100,"price":342.05,"orders":1},{"quantity":100,"price":343.0,"orders":1},{"quantity":200,"price":344.85,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|132018","symbol":"MCX25APR5200CE","last_price":341.25,"volume":125400,"average_price":302.31,"oi":44700.0,"net_change":104.75,"total_buy_quantity":7300.0,"total_sell_quantity":11800.0,"lower_circuit_limit":35.95,"upper_circuit_limit":657.85,"last_trade_time":"1744365567568","oi_day_high":74000.0,"oi_day_low":44700.0},"NSE_FO:DEEPAKNTR25APR2000PE":{"ohlc":{"open":150.0,"high":150.0,"low":99.05,"close":104.5},"depth":{"buy":[{"quantity":300,"price":100.4,"orders":1},{"quantity":300,"price":100.35,"orders":1},{"quantity":300,"price":99.8,"orders":1},{"quantity":300,"price":99.75,"orders":1},{"quantity":600,"price":98.4,"orders":1}],"sell":[{"quantity":300,"price":103.85,"orders":1},{"quantity":300,"price":103.9,"orders":1},{"quantity":300,"price":105.3,"orders":1},{"quantity":300,"price":105.35,"orders":1},{"quantity":300,"price":110.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|103722","symbol":"DEEPAKNTR25APR2000PE","last_price":104.5,"volume":14700,"average_price":113.74,"oi":79500.0,"net_change":-75.0,"total_buy_quantity":37800.0,"total_sell_quantity":34800.0,"lower_circuit_limit":15.75,"upper_circuit_limit":188.25,"last_trade_time":"1744365308964","oi_day_high":84900.0,"oi_day_low":79500.0},"NSE_FO:SOLARINDS25APR11000PE":{"ohlc":{"open":220.05,"high":220.6,"low":133.3,"close":176.15},"depth":{"buy":[{"quantity":150,"price":170.55,"orders":1},{"quantity":75,"price":170.5,"orders":1},{"quantity":75,"price":170.45,"orders":1},{"quantity":300,"price":168.05,"orders":1},{"quantity":75,"price":159.0,"orders":1}],"sell":[{"quantity":150,"price":186.95,"orders":1},{"quantity":75,"price":187.95,"orders":1},{"quantity":75,"price":188.0,"orders":1},{"quantity":75,"price":192.85,"orders":1},{"quantity":75,"price":200.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|149452","symbol":"SOLARINDS25APR11000PE","last_price":176.15,"volume":9150,"average_price":172.71,"oi":25500.0,"net_change":-195.3,"total_buy_quantity":5550.0,"total_sell_quantity":6225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":447.35,"last_trade_time":"1744364472000","oi_day_high":25500.0,"oi_day_low":24000.0},"NSE_FO:HINDPETRO25APR360CE":{"ohlc":{"open":28.0,"high":28.0,"low":25.0,"close":26.05},"depth":{"buy":[{"quantity":4050,"price":26.05,"orders":2},{"quantity":2025,"price":25.9,"orders":1},{"quantity":6075,"price":25.7,"orders":1},{"quantity":4050,"price":25.65,"orders":1},{"quantity":6075,"price":25.3,"orders":1}],"sell":[{"quantity":2025,"price":26.3,"orders":1},{"quantity":2025,"price":26.35,"orders":1},{"quantity":6075,"price":26.45,"orders":1},{"quantity":6075,"price":26.85,"orders":1},{"quantity":2025,"price":26.9,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|115340","symbol":"HINDPETRO25APR360CE","last_price":26.05,"volume":291600,"average_price":26.52,"oi":759375.0,"net_change":-1.05,"total_buy_quantity":155925.0,"total_sell_quantity":184275.0,"lower_circuit_limit":4.05,"upper_circuit_limit":48.85,"last_trade_time":"1744365593744","oi_day_high":834300.0,"oi_day_low":759375.0},"NSE_FO:GMRAIRPORT25APR76CE":{"ohlc":{"open":10.25,"high":10.45,"low":10.2,"close":10.45},"depth":{"buy":[{"quantity":5625,"price":9.75,"orders":1},{"quantity":5625,"price":9.7,"orders":1},{"quantity":5625,"price":9.55,"orders":1},{"quantity":16875,"price":9.45,"orders":1},{"quantity":28125,"price":9.3,"orders":1}],"sell":[{"quantity":22500,"price":10.35,"orders":1},{"quantity":56250,"price":10.4,"orders":1},{"quantity":28125,"price":10.7,"orders":1},{"quantity":56250,"price":10.95,"orders":1},{"quantity":281250,"price":12.1,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|108642","symbol":"GMRAIRPORT25APR76CE","last_price":10.45,"volume":16875,"average_price":10.3,"oi":427500.0,"net_change":-0.2,"total_buy_quantity":506250.0,"total_sell_quantity":545625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1744363954325","oi_day_high":427500.0,"oi_day_low":427500.0},"NSE_FO:ASIANPAINT25APR2340CE":{"ohlc":{"open":100.05,"high":104.3,"low":71.0,"close":76.35},"depth":{"buy":[{"quantity":200,"price":74.75,"orders":1},{"quantity":200,"price":74.6,"orders":1},{"quantity":200,"price":74.55,"orders":1},{"quantity":200,"price":74.5,"orders":1},{"quantity":200,"price":74.35,"orders":1}],"sell":[{"quantity":400,"price":75.85,"orders":2},{"quantity":200,"price":75.95,"orders":1},{"quantity":200,"price":76.15,"orders":1},{"quantity":200,"price":76.2,"orders":1},{"quantity":200,"price":76.9,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|67426","symbol":"ASIANPAINT25APR2340CE","last_price":76.35,"volume":104600,"average_price":80.73,"oi":125800.0,"net_change":-20.25,"total_buy_quantity":27400.0,"total_sell_quantity":32800.0,"lower_circuit_limit":6.35,"upper_circuit_limit":145.75,"last_trade_time":"1744365527614","oi_day_high":137000.0,"oi_day_low":125800.0},"NSE_FO:ULTRACEMCO25APR11600CE":{"ohlc":{"open":220.25,"high":283.0,"low":169.55,"close":181.2},"depth":{"buy":[{"quantity":50,"price":180.05,"orders":1},{"quantity":50,"price":180.0,"orders":1},{"quantity":50,"price":177.6,"orders":1},{"quantity":100,"price":176.0,"orders":1},{"quantity":50,"price":171.0,"orders":1}],"sell":[{"quantity":50,"price":182.5,"orders":1},{"quantity":100,"price":182.55,"orders":1},{"quantity":50,"price":184.95,"orders":1},{"quantity":200,"price":185.0,"orders":3},{"quantity":50,"price":189.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|155965","symbol":"ULTRACEMCO25APR11600CE","last_price":181.2,"volume":382350,"average_price":215.71,"oi":59850.0,"net_change":4.05,"total_buy_quantity":10650.0,"total_sell_quantity":19850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":424.15,"last_trade_time":"1744365594000","oi_day_high":66550.0,"oi_day_low":47850.0},"NSE_FO:IOC25APR130CE":{"ohlc":{"open":5.05,"high":5.4,"low":4.25,"close":4.45},"depth":{"buy":[{"quantity":9750,"price":4.45,"orders":2},{"quantity":63375,"price":4.4,"orders":11},{"quantity":53625,"price":4.35,"orders":7},{"quantity":34125,"price":4.3,"orders":5},{"quantity":24375,"price":4.25,"orders":4}],"sell":[{"quantity":219375,"price":4.5,"orders":4},{"quantity":53625,"price":4.55,"orders":10},{"quantity":39000,"price":4.6,"orders":6},{"quantity":58500,"price":4.65,"orders":9},{"quantity":102375,"price":4.7,"orders":10}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|121923","symbol":"IOC25APR130CE","last_price":4.45,"volume":5265000,"average_price":4.75,"oi":8073000.0,"net_change":-0.55,"total_buy_quantity":1272375.0,"total_sell_quantity":1711125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1744365598975","oi_day_high":8321625.0,"oi_day_low":7800000.0},"NSE_FO:IRB25APR46PE":{"ohlc":{"open":1.65,"high":2.25,"low":1.5,"close":2.05},"depth":{"buy":[{"quantity":61500,"price":2.0,"orders":5},{"quantity":92250,"price":1.95,"orders":5},{"quantity":71750,"price":1.9,"orders":4},{"quantity":205000,"price":1.85,"orders":5},{"quantity":133250,"price":1.8,"orders":3}],"sell":[{"quantity":41000,"price":2.1,"orders":4},{"quantity":61500,"price":2.15,"orders":3},{"quantity":82000,"price":2.2,"orders":2},{"quantity":71750,"price":2.25,"orders":3},{"quantity":133250,"price":2.3,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|122247","symbol":"IRB25APR46PE","last_price":2.05,"volume":1219750,"average_price":1.9,"oi":963500.0,"net_change":0.3,"total_buy_quantity":984000.0,"total_sell_quantity":861000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1744365553313","oi_day_high":1066000.0,"oi_day_low":922500.0},"NSE_FO:HINDUNILVR25APR2240PE":{"ohlc":{"open":7.0,"high":7.8,"low":4.4,"close":4.5},"depth":{"buy":[{"quantity":300,"price":4.35,"orders":1},{"quantity":300,"price":4.3,"orders":1},{"quantity":600,"price":4.25,"orders":2},{"quantity":600,"price":4.2,"orders":2},{"quantity":300,"price":4.15,"orders":1}],"sell":[{"quantity":600,"price":4.55,"orders":2},{"quantity":300,"price":4.6,"orders":1},{"quantity":300,"price":4.65,"orders":1},{"quantity":600,"price":4.7,"orders":2},{"quantity":600,"price":4.75,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|115725","symbol":"HINDUNILVR25APR2240PE","last_price":4.5,"volume":321600,"average_price":5.53,"oi":370800.0,"net_change":-4.4,"total_buy_quantity":125700.0,"total_sell_quantity":53700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1744365569562","oi_day_high":373500.0,"oi_day_low":342900.0},"NSE_FO:APOLLOHOSP25APR6500CE":{"ohlc":{"open":374.0,"high":387.15,"low":335.0,"close":335.0},"depth":{"buy":[{"quantity":125,"price":330.25,"orders":1},{"quantity":125,"price":330.2,"orders":1},{"quantity":250,"price":319.65,"orders":1},{"quantity":125,"price":318.95,"orders":1},{"quantity":500,"price":314.25,"orders":1}],"sell":[{"quantity":125,"price":353.4,"orders":1},{"quantity":125,"price":353.55,"orders":1},{"quantity":1375,"price":354.35,"orders":1},{"quantity":125,"price":356.55,"orders":1},{"quantity":625,"price":360.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|88295","symbol":"APOLLOHOSP25APR6500CE","last_price":335.0,"volume":2125,"average_price":358.83,"oi":19500.0,"net_change":-39.0,"total_buy_quantity":14125.0,"total_sell_quantity":11625.0,"lower_circuit_limit":86.85,"upper_circuit_limit":583.15,"last_trade_time":"1744363812000","oi_day_high":20000.0,"oi_day_low":19500.0},"NSE_FO:M&MFIN25APR290CE":{"ohlc":{"open":1.6,"high":1.75,"low":1.15,"close":1.2},"depth":{"buy":[{"quantity":12000,"price":1.15,"orders":5},{"quantity":28000,"price":1.1,"orders":8},{"quantity":24000,"price":1.05,"orders":6},{"quantity":44000,"price":1.0,"orders":7},{"quantity":8000,"price":0.95,"orders":3}],"sell":[{"quantity":16000,"price":1.25,"orders":6},{"quantity":16000,"price":1.3,"orders":6},{"quantity":32000,"price":1.35,"orders":8},{"quantity":30000,"price":1.4,"orders":4},{"quantity":10000,"price":1.45,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|130844","symbol":"M&MFIN25APR290CE","last_price":1.2,"volume":426000,"average_price":1.44,"oi":1410000.0,"net_change":-0.1,"total_buy_quantity":468000.0,"total_sell_quantity":510000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1744365567346","oi_day_high":1540000.0,"oi_day_low":1410000.0},"NSE_FO:BHARATFORG25APR1160CE":{"ohlc":{"open":2.35,"high":3.25,"low":1.85,"close":2.7},"depth":{"buy":[{"quantity":1000,"price":2.5,"orders":2},{"quantity":1000,"price":2.45,"orders":2},{"quantity":1500,"price":2.4,"orders":3},{"quantity":1000,"price":2.35,"orders":2},{"quantity":1000,"price":2.3,"orders":2}],"sell":[{"quantity":2000,"price":2.7,"orders":4},{"quantity":2500,"price":2.75,"orders":4},{"quantity":6500,"price":2.8,"orders":5},{"quantity":5000,"price":2.85,"orders":4},{"quantity":3500,"price":2.9,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|95446","symbol":"BHARATFORG25APR1160CE","last_price":2.7,"volume":370500,"average_price":2.38,"oi":645500.0,"net_change":0.7,"total_buy_quantity":448000.0,"total_sell_quantity":110500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1744365572867","oi_day_high":689500.0,"oi_day_low":606500.0},"NSE_FO:ABCAPITAL25APR185PE":{"ohlc":{"open":6.35,"high":6.35,"low":4.0,"close":5.2},"depth":{"buy":[{"quantity":5400,"price":5.2,"orders":2},{"quantity":8100,"price":5.15,"orders":3},{"quantity":8100,"price":5.1,"orders":3},{"quantity":13500,"price":5.05,"orders":3},{"quantity":5400,"price":5.0,"orders":2}],"sell":[{"quantity":10800,"price":5.3,"orders":4},{"quantity":5400,"price":5.35,"orders":2},{"quantity":13500,"price":5.4,"orders":3},{"quantity":5400,"price":5.45,"orders":2},{"quantity":2700,"price":5.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|83775","symbol":"ABCAPITAL25APR185PE","last_price":5.2,"volume":947700,"average_price":4.82,"oi":801900.0,"net_change":-2.3,"total_buy_quantity":653400.0,"total_sell_quantity":529200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1744365584794","oi_day_high":945000.0,"oi_day_low":796500.0},"NSE_FO:MRF25APR113500CE":{"ohlc":{"open":2799.95,"high":4940.0,"low":2763.55,"close":4940.0},"depth":{"buy":[{"quantity":5,"price":4519.65,"orders":1},{"quantity":5,"price":4519.6,"orders":1},{"quantity":20,"price":4007.55,"orders":1},{"quantity":50,"price":3830.8,"orders":1},{"quantity":25,"price":3697.15,"orders":1}],"sell":[{"quantity":5,"price":5052.95,"orders":1},{"quantity":10,"price":5053.0,"orders":1},{"quantity":5,"price":5053.1,"orders":1},{"quantity":15,"price":5292.3,"orders":2},{"quantity":10,"price":5451.2,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|106519","symbol":"MRF25APR113500CE","last_price":4940.0,"volume":100,"average_price":3683.94,"oi":55.0,"net_change":2695.6,"total_buy_quantity":155.0,"total_sell_quantity":280.0,"lower_circuit_limit":1144.95,"upper_circuit_limit":8735.05,"last_trade_time":"1744364607097","oi_day_high":90.0,"oi_day_low":55.0},"NSE_FO:DIVISLAB25APR5850CE":{"ohlc":{"open":34.65,"high":69.05,"low":25.9,"close":64.35},"depth":{"buy":[{"quantity":100,"price":63.15,"orders":1},{"quantity":100,"price":63.1,"orders":1},{"quantity":200,"price":63.05,"orders":1},{"quantity":100,"price":62.15,"orders":1},{"quantity":100,"price":54.5,"orders":1}],"sell":[{"quantity":100,"price":66.95,"orders":1},{"quantity":100,"price":67.0,"orders":1},{"quantity":100,"price":67.4,"orders":1},{"quantity":200,"price":67.45,"orders":1},{"quantity":100,"price":74.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|79466","symbol":"DIVISLAB25APR5850CE","last_price":64.35,"volume":37000,"average_price":53.0,"oi":20200.0,"net_change":32.85,"total_buy_quantity":14000.0,"total_sell_quantity":7800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.15,"last_trade_time":"1744365546809","oi_day_high":27400.0,"oi_day_low":20200.0},"NSE_FO:BALKRISIND25APR2560PE":{"ohlc":{"open":230.8,"high":230.8,"low":230.8,"close":230.8},"depth":{"buy":[{"quantity":300,"price":218.5,"orders":1},{"quantity":600,"price":218.05,"orders":1},{"quantity":4200,"price":214.7,"orders":2},{"quantity":3000,"price":213.45,"orders":1},{"quantity":1500,"price":212.4,"orders":1}],"sell":[{"quantity":300,"price":235.8,"orders":1},{"quantity":1200,"price":235.85,"orders":1},{"quantity":900,"price":247.35,"orders":1},{"quantity":3000,"price":247.45,"orders":1},{"quantity":1500,"price":249.35,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|93439","symbol":"BALKRISIND25APR2560PE","last_price":230.8,"volume":300,"average_price":230.8,"oi":16200.0,"net_change":57.85,"total_buy_quantity":19500.0,"total_sell_quantity":18900.0,"lower_circuit_limit":102.65,"upper_circuit_limit":344.35,"last_trade_time":"1744359739597","oi_day_high":16200.0,"oi_day_low":16200.0},"NSE_FO:CGPOWER25APR640CE":{"ohlc":{"open":3.05,"high":3.6,"low":1.95,"close":3.2},"depth":{"buy":[{"quantity":1450,"price":2.9,"orders":2},{"quantity":2900,"price":2.85,"orders":3},{"quantity":2175,"price":2.8,"orders":3},{"quantity":2175,"price":2.75,"orders":2},{"quantity":725,"price":2.7,"orders":1}],"sell":[{"quantity":1450,"price":3.1,"orders":2},{"quantity":3625,"price":3.15,"orders":1},{"quantity":5075,"price":3.2,"orders":3},{"quantity":5800,"price":3.25,"orders":4},{"quantity":2175,"price":3.3,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|99027","symbol":"CGPOWER25APR640CE","last_price":3.2,"volume":170375,"average_price":2.7,"oi":319000.0,"net_change":0.25,"total_buy_quantity":171825.0,"total_sell_quantity":143550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1744365561000","oi_day_high":343650.0,"oi_day_low":319000.0},"NSE_FO:DIXON25APR13500CE":{"ohlc":{"open":756.0,"high":1008.65,"low":533.85,"close":946.25},"depth":{"buy":[{"quantity":50,"price":938.85,"orders":1},{"quantity":50,"price":938.8,"orders":1},{"quantity":100,"price":937.55,"orders":1},{"quantity":50,"price":936.05,"orders":1},{"quantity":50,"price":936.0,"orders":1}],"sell":[{"quantity":50,"price":949.95,"orders":1},{"quantity":250,"price":950.0,"orders":3},{"quantity":50,"price":951.95,"orders":1},{"quantity":50,"price":952.0,"orders":1},{"quantity":50,"price":959.6,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|104645","symbol":"DIXON25APR13500CE","last_price":946.25,"volume":357050,"average_price":799.47,"oi":81900.0,"net_change":506.85,"total_buy_quantity":8450.0,"total_sell_quantity":6750.0,"lower_circuit_limit":77.0,"upper_circuit_limit":1874.6,"last_trade_time":"1744365593000","oi_day_high":142700.0,"oi_day_low":81900.0},"NSE_FO:BANKINDIA25APR108CE":{"ohlc":{"open":4.2,"high":4.2,"low":3.15,"close":3.65},"depth":{"buy":[{"quantity":4825,"price":3.65,"orders":1},{"quantity":9650,"price":3.6,"orders":2},{"quantity":28950,"price":3.55,"orders":4},{"quantity":9650,"price":3.5,"orders":2},{"quantity":4825,"price":3.45,"orders":1}],"sell":[{"quantity":19300,"price":3.75,"orders":2},{"quantity":28950,"price":3.8,"orders":4},{"quantity":38600,"price":3.85,"orders":5},{"quantity":38600,"price":3.9,"orders":4},{"quantity":19300,"price":3.95,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|94460","symbol":"BANKINDIA25APR108CE","last_price":3.65,"volume":776825,"average_price":3.73,"oi":381175.0,"net_change":0.4,"total_buy_quantity":911925.0,"total_sell_quantity":791300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1744365420000","oi_day_high":414950.0,"oi_day_low":308800.0},"NSE_FO:SBICARD25APR870CE":{"ohlc":{"open":13.55,"high":15.0,"low":11.75,"close":11.95},"depth":{"buy":[{"quantity":1600,"price":11.95,"orders":2},{"quantity":800,"price":11.85,"orders":1},{"quantity":800,"price":11.75,"orders":1},{"quantity":800,"price":11.7,"orders":1},{"quantity":800,"price":11.55,"orders":1}],"sell":[{"quantity":3200,"price":12.2,"orders":3},{"quantity":800,"price":12.4,"orders":1},{"quantity":800,"price":12.45,"orders":1},{"quantity":800,"price":12.55,"orders":1},{"quantity":800,"price":12.6,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|142233","symbol":"SBICARD25APR870CE","last_price":11.95,"volume":298400,"average_price":13.16,"oi":640000.0,"net_change":-1.35,"total_buy_quantity":156800.0,"total_sell_quantity":138400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1744365579000","oi_day_high":644800.0,"oi_day_low":629600.0},"NSE_FO:ICICIBANK25APR1340CE":{"ohlc":{"open":16.8,"high":21.4,"low":15.15,"close":15.65},"depth":{"buy":[{"quantity":2100,"price":15.55,"orders":3},{"quantity":2100,"price":15.5,"orders":3},{"quantity":700,"price":15.4,"orders":1},{"quantity":700,"price":15.3,"orders":1},{"quantity":2800,"price":15.25,"orders":2}],"sell":[{"quantity":700,"price":15.75,"orders":1},{"quantity":2800,"price":15.8,"orders":3},{"quantity":4200,"price":15.85,"orders":3},{"quantity":700,"price":15.9,"orders":1},{"quantity":700,"price":15.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|116723","symbol":"ICICIBANK25APR1340CE","last_price":15.65,"volume":2858100,"average_price":17.68,"oi":1608600.0,"net_change":0.4,"total_buy_quantity":231000.0,"total_sell_quantity":231000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1744365569000","oi_day_high":1619800.0,"oi_day_low":1578500.0},"NSE_FO:KPITTECH25APR1340PE":{"ohlc":{"open":225.0,"high":225.0,"low":225.0,"close":225.0},"depth":{"buy":[{"quantity":400,"price":219.7,"orders":1},{"quantity":400,"price":219.65,"orders":1},{"quantity":2000,"price":219.25,"orders":1},{"quantity":1600,"price":218.9,"orders":1},{"quantity":4000,"price":216.25,"orders":1}],"sell":[{"quantity":400,"price":227.75,"orders":1},{"quantity":1600,"price":231.25,"orders":1},{"quantity":4000,"price":234.1,"orders":1},{"quantity":2000,"price":238.6,"orders":1},{"quantity":4000,"price":243.4,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|100249","symbol":"KPITTECH25APR1340PE","last_price":225.0,"volume":400,"average_price":225.0,"oi":24000.0,"net_change":-30.05,"total_buy_quantity":28400.0,"total_sell_quantity":28000.0,"lower_circuit_limit":132.25,"upper_circuit_limit":306.45,"last_trade_time":"1744350232000","oi_day_high":24000.0,"oi_day_low":24000.0},"NSE_FO:RBLBANK25APR177.5CE":{"ohlc":{"open":3.5,"high":4.2,"low":3.35,"close":3.8},"depth":{"buy":[{"quantity":12500,"price":3.65,"orders":4},{"quantity":5000,"price":3.6,"orders":2},{"quantity":5000,"price":3.55,"orders":2},{"quantity":10000,"price":3.5,"orders":2},{"quantity":2500,"price":3.45,"orders":1}],"sell":[{"quantity":5000,"price":3.8,"orders":2},{"quantity":7500,"price":3.85,"orders":3},{"quantity":5000,"price":3.9,"orders":2},{"quantity":5000,"price":3.95,"orders":2},{"quantity":7500,"price":4.0,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|119297","symbol":"RBLBANK25APR177.5CE","last_price":3.8,"volume":322500,"average_price":3.84,"oi":257500.0,"net_change":0.2,"total_buy_quantity":492500.0,"total_sell_quantity":530000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1744365400121","oi_day_high":282500.0,"oi_day_low":227500.0},"NSE_FO:HEROMOTOCO25APR3750CE":{"ohlc":{"open":54.0,"high":70.05,"low":49.45,"close":51.25},"depth":{"buy":[{"quantity":150,"price":50.5,"orders":1},{"quantity":150,"price":50.2,"orders":1},{"quantity":150,"price":49.9,"orders":1},{"quantity":150,"price":49.75,"orders":1},{"quantity":150,"price":49.35,"orders":1}],"sell":[{"quantity":150,"price":51.45,"orders":1},{"quantity":150,"price":51.85,"orders":1},{"quantity":150,"price":51.9,"orders":1},{"quantity":150,"price":52.55,"orders":1},{"quantity":150,"price":52.6,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|87697","symbol":"HEROMOTOCO25APR3750CE","last_price":51.25,"volume":259500,"average_price":57.84,"oi":107250.0,"net_change":3.15,"total_buy_quantity":22500.0,"total_sell_quantity":24600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.55,"last_trade_time":"1744365568060","oi_day_high":121500.0,"oi_day_low":107250.0},"NSE_FO:UNIONBANK25APR125CE":{"ohlc":{"open":2.4,"high":3.0,"low":1.25,"close":1.4},"depth":{"buy":[{"quantity":26550,"price":1.4,"orders":5},{"quantity":39825,"price":1.35,"orders":5},{"quantity":17700,"price":1.3,"orders":4},{"quantity":48675,"price":1.25,"orders":5},{"quantity":17700,"price":1.2,"orders":3}],"sell":[{"quantity":8850,"price":1.45,"orders":2},{"quantity":26550,"price":1.5,"orders":6},{"quantity":44250,"price":1.55,"orders":7},{"quantity":22125,"price":1.6,"orders":4},{"quantity":22125,"price":1.65,"orders":4}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|137707","symbol":"UNIONBANK25APR125CE","last_price":1.4,"volume":2424900,"average_price":1.63,"oi":2960325.0,"net_change":-0.4,"total_buy_quantity":681450.0,"total_sell_quantity":1177050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1744365593953","oi_day_high":3026700.0,"oi_day_low":2885100.0},"NSE_FO:PETRONET25APR295CE":{"ohlc":{"open":5.0,"high":6.3,"low":4.05,"close":4.55},"depth":{"buy":[{"quantity":1500,"price":4.55,"orders":1},{"quantity":4500,"price":4.5,"orders":3},{"quantity":7500,"price":4.45,"orders":4},{"quantity":6000,"price":4.4,"orders":4},{"quantity":4500,"price":4.35,"orders":3}],"sell":[{"quantity":1500,"price":4.65,"orders":1},{"quantity":4500,"price":4.7,"orders":3},{"quantity":9000,"price":4.75,"orders":5},{"quantity":6000,"price":4.8,"orders":4},{"quantity":1500,"price":4.85,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|114494","symbol":"PETRONET25APR295CE","last_price":4.55,"volume":457500,"average_price":4.92,"oi":349500.0,"net_change":-1.3,"total_buy_quantity":367500.0,"total_sell_quantity":418500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1744365557735","oi_day_high":396000.0,"oi_day_low":345000.0},"NSE_FO:AXISBANK25APR1100CE":{"ohlc":{"open":12.25,"high":13.05,"low":8.8,"close":10.3},"depth":{"buy":[{"quantity":625,"price":10.25,"orders":1},{"quantity":2500,"price":10.2,"orders":4},{"quantity":1250,"price":10.15,"orders":2},{"quantity":1250,"price":10.1,"orders":2},{"quantity":1875,"price":10.05,"orders":2}],"sell":[{"quantity":1875,"price":10.35,"orders":3},{"quantity":625,"price":10.4,"orders":1},{"quantity":1250,"price":10.45,"orders":2},{"quantity":1250,"price":10.5,"orders":2},{"quantity":625,"price":10.55,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|91896","symbol":"AXISBANK25APR1100CE","last_price":10.3,"volume":5187500,"average_price":10.82,"oi":3957500.0,"net_change":0.05,"total_buy_quantity":265625.0,"total_sell_quantity":418750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1744365576000","oi_day_high":4027500.0,"oi_day_low":3771250.0},"NSE_FO:RELIANCE25APR1280CE":{"ohlc":{"open":4.25,"high":6.5,"low":4.25,"close":6.05},"depth":{"buy":[{"quantity":2000,"price":6.0,"orders":4},{"quantity":1500,"price":5.95,"orders":3},{"quantity":1000,"price":5.9,"orders":2},{"quantity":2500,"price":5.85,"orders":3},{"quantity":2500,"price":5.8,"orders":3}],"sell":[{"quantity":3000,"price":6.1,"orders":5},{"quantity":6500,"price":6.15,"orders":7},{"quantity":8000,"price":6.2,"orders":5},{"quantity":2000,"price":6.25,"orders":2},{"quantity":5500,"price":6.3,"orders":4}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|141563","symbol":"RELIANCE25APR1280CE","last_price":6.05,"volume":2758000,"average_price":5.78,"oi":5761000.0,"net_change":1.8,"total_buy_quantity":280000.0,"total_sell_quantity":284000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1744365599739","oi_day_high":5880000.0,"oi_day_low":5761000.0},"NSE_FO:ICICIPRULI25APR590CE":{"ohlc":{"open":9.95,"high":11.0,"low":5.85,"close":5.8},"depth":{"buy":[{"quantity":750,"price":5.75,"orders":1},{"quantity":1500,"price":5.65,"orders":1},{"quantity":750,"price":5.6,"orders":1},{"quantity":1500,"price":5.45,"orders":1},{"quantity":2250,"price":5.15,"orders":1}],"sell":[{"quantity":750,"price":5.95,"orders":1},{"quantity":750,"price":6.05,"orders":1},{"quantity":750,"price":6.1,"orders":1},{"quantity":2250,"price":6.15,"orders":2},{"quantity":750,"price":6.2,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|91032","symbol":"ICICIPRULI25APR590CE","last_price":5.8,"volume":287250,"average_price":7.89,"oi":175500.0,"net_change":-3.35,"total_buy_quantity":116250.0,"total_sell_quantity":132000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1744365598993","oi_day_high":175500.0,"oi_day_low":125250.0},"NSE_FO:DLF25APR690PE":{"ohlc":{"open":61.65,"high":70.15,"low":61.65,"close":68.2},"depth":{"buy":[{"quantity":825,"price":67.2,"orders":1},{"quantity":825,"price":67.15,"orders":1},{"quantity":825,"price":66.85,"orders":1},{"quantity":825,"price":65.15,"orders":1},{"quantity":3300,"price":65.1,"orders":1}],"sell":[{"quantity":825,"price":68.4,"orders":1},{"quantity":825,"price":68.75,"orders":1},{"quantity":825,"price":68.85,"orders":1},{"quantity":3300,"price":71.25,"orders":1},{"quantity":8250,"price":71.35,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|80361","symbol":"DLF25APR690PE","last_price":68.2,"volume":11550,"average_price":65.54,"oi":589050.0,"net_change":-14.05,"total_buy_quantity":82500.0,"total_sell_quantity":77550.0,"lower_circuit_limit":30.75,"upper_circuit_limit":104.75,"last_trade_time":"1744365585989","oi_day_high":593175.0,"oi_day_low":589050.0},"NSE_FO:HAL25APR4150PE":{"ohlc":{"open":173.5,"high":182.45,"low":127.25,"close":145.0},"depth":{"buy":[{"quantity":150,"price":136.65,"orders":1},{"quantity":150,"price":136.6,"orders":1},{"quantity":600,"price":136.55,"orders":1},{"quantity":150,"price":132.85,"orders":1},{"quantity":150,"price":132.8,"orders":1}],"sell":[{"quantity":150,"price":146.45,"orders":1},{"quantity":150,"price":146.5,"orders":1},{"quantity":150,"price":146.6,"orders":1},{"quantity":150,"price":146.8,"orders":1},{"quantity":150,"price":160.3,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|85347","symbol":"HAL25APR4150PE","last_price":145.0,"volume":82650,"average_price":150.54,"oi":126450.0,"net_change":-70.4,"total_buy_quantity":7200.0,"total_sell_quantity":16050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":303.85,"last_trade_time":"1744365456000","oi_day_high":128850.0,"oi_day_low":125700.0},"NSE_FO:IIFL25APR335PE":{"ohlc":{"open":21.5,"high":25.35,"low":16.0,"close":16.75},"depth":{"buy":[{"quantity":1550,"price":16.5,"orders":1},{"quantity":1550,"price":16.45,"orders":1},{"quantity":4650,"price":16.05,"orders":1},{"quantity":77500,"price":10.25,"orders":1},{"quantity":13950,"price":9.65,"orders":1}],"sell":[{"quantity":1550,"price":18.9,"orders":1},{"quantity":1550,"price":18.95,"orders":1},{"quantity":6200,"price":19.0,"orders":1},{"quantity":4650,"price":20.0,"orders":1},{"quantity":15500,"price":20.45,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|92836","symbol":"IIFL25APR335PE","last_price":16.75,"volume":72850,"average_price":21.15,"oi":55800.0,"net_change":-2.1,"total_buy_quantity":100750.0,"total_sell_quantity":66650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.0,"last_trade_time":"1744356691925","oi_day_high":60450.0,"oi_day_low":43400.0},"NSE_FO:JSWSTEEL25APR1060PE":{"ohlc":{"open":72.0,"high":78.2,"low":67.3,"close":70.05},"depth":{"buy":[{"quantity":675,"price":70.0,"orders":1},{"quantity":2025,"price":67.05,"orders":1},{"quantity":6750,"price":66.65,"orders":1},{"quantity":3375,"price":66.6,"orders":1},{"quantity":2700,"price":66.1,"orders":1}],"sell":[{"quantity":675,"price":73.05,"orders":1},{"quantity":2025,"price":73.1,"orders":3},{"quantity":2025,"price":74.5,"orders":1},{"quantity":2700,"price":77.25,"orders":1},{"quantity":3375,"price":79.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|125976","symbol":"JSWSTEEL25APR1060PE","last_price":70.05,"volume":20925,"average_price":73.31,"oi":136350.0,"net_change":-50.8,"total_buy_quantity":52650.0,"total_sell_quantity":54675.0,"lower_circuit_limit":25.7,"upper_circuit_limit":114.4,"last_trade_time":"1744365598752","oi_day_high":146475.0,"oi_day_low":136350.0},"NSE_FO:MFSL25APR1140PE":{"ohlc":{"open":17.95,"high":22.6,"low":11.9,"close":18.8},"depth":{"buy":[{"quantity":800,"price":18.65,"orders":1},{"quantity":800,"price":18.35,"orders":1},{"quantity":800,"price":18.3,"orders":1},{"quantity":800,"price":18.25,"orders":1},{"quantity":800,"price":18.05,"orders":1}],"sell":[{"quantity":1600,"price":19.5,"orders":2},{"quantity":800,"price":19.55,"orders":1},{"quantity":800,"price":19.9,"orders":1},{"quantity":800,"price":20.2,"orders":1},{"quantity":800,"price":20.55,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|105344","symbol":"MFSL25APR1140PE","last_price":18.8,"volume":170400,"average_price":17.7,"oi":136000.0,"net_change":-2.5,"total_buy_quantity":139200.0,"total_sell_quantity":119200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.95,"last_trade_time":"1744365484475","oi_day_high":136800.0,"oi_day_low":108800.0},"NSE_FO:BAJAJFINSV25APR2000PE":{"ohlc":{"open":107.8,"high":107.8,"low":60.55,"close":68.8},"depth":{"buy":[{"quantity":500,"price":69.3,"orders":1},{"quantity":500,"price":69.25,"orders":1},{"quantity":500,"price":69.2,"orders":1},{"quantity":500,"price":66.7,"orders":1},{"quantity":1500,"price":66.65,"orders":1}],"sell":[{"quantity":500,"price":70.3,"orders":1},{"quantity":500,"price":70.35,"orders":1},{"quantity":1500,"price":71.65,"orders":1},{"quantity":500,"price":71.7,"orders":1},{"quantity":1500,"price":72.7,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|92634","symbol":"BAJAJFINSV25APR2000PE","last_price":68.8,"volume":153500,"average_price":68.08,"oi":207000.0,"net_change":-45.8,"total_buy_quantity":24500.0,"total_sell_quantity":56500.0,"lower_circuit_limit":6.85,"upper_circuit_limit":135.65,"last_trade_time":"1744365540000","oi_day_high":211000.0,"oi_day_low":167000.0},"NSE_FO:ALKEM25APR4950PE":{"ohlc":{"open":168.1,"high":168.1,"low":144.85,"close":144.9},"depth":{"buy":[{"quantity":200,"price":135.05,"orders":1},{"quantity":200,"price":130.05,"orders":1},{"quantity":100,"price":128.7,"orders":1},{"quantity":300,"price":126.3,"orders":1},{"quantity":500,"price":125.1,"orders":1}],"sell":[{"quantity":700,"price":158.1,"orders":2},{"quantity":500,"price":164.45,"orders":1},{"quantity":1000,"price":169.75,"orders":1},{"quantity":1000,"price":175.3,"orders":1},{"quantity":5000,"price":197.15,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|65245","symbol":"ALKEM25APR4950PE","last_price":144.9,"volume":700,"average_price":153.15,"oi":19200.0,"net_change":-56.4,"total_buy_quantity":3300.0,"total_sell_quantity":8200.0,"lower_circuit_limit":5.4,"upper_circuit_limit":273.5,"last_trade_time":"1744363777000","oi_day_high":19500.0,"oi_day_low":19200.0},"NSE_FO:BEL25APR300CE":{"ohlc":{"open":3.0,"high":3.6,"low":2.7,"close":2.95},"depth":{"buy":[{"quantity":37050,"price":2.85,"orders":10},{"quantity":59850,"price":2.8,"orders":10},{"quantity":51300,"price":2.75,"orders":12},{"quantity":37050,"price":2.7,"orders":9},{"quantity":17100,"price":2.65,"orders":3}],"sell":[{"quantity":31350,"price":2.95,"orders":8},{"quantity":88350,"price":3.0,"orders":25},{"quantity":74100,"price":3.05,"orders":15},{"quantity":94050,"price":3.1,"orders":20},{"quantity":45600,"price":3.15,"orders":8}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|94856","symbol":"BEL25APR300CE","last_price":2.95,"volume":10071900,"average_price":3.15,"oi":1.043955E7,"net_change":-0.05,"total_buy_quantity":1370850.0,"total_sell_quantity":2231550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1744365599433","oi_day_high":1.10808E7,"oi_day_low":1.043955E7},"NSE_FO:BANKBARODA25APR230PE":{"ohlc":{"open":4.75,"high":5.95,"low":4.1,"close":4.6},"depth":{"buy":[{"quantity":14625,"price":4.6,"orders":5},{"quantity":20475,"price":4.55,"orders":6},{"quantity":23400,"price":4.5,"orders":6},{"quantity":14625,"price":4.45,"orders":4},{"quantity":5850,"price":4.4,"orders":2}],"sell":[{"quantity":17550,"price":4.75,"orders":6},{"quantity":11700,"price":4.8,"orders":4},{"quantity":32175,"price":4.85,"orders":6},{"quantity":8775,"price":4.9,"orders":3},{"quantity":8775,"price":4.95,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|94165","symbol":"BANKBARODA25APR230PE","last_price":4.6,"volume":3156075,"average_price":4.96,"oi":3129750.0,"net_change":-2.05,"total_buy_quantity":1073475.0,"total_sell_quantity":628875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1744365579219","oi_day_high":3161925.0,"oi_day_low":2901600.0},"NSE_FO:GODREJCP25APR1140CE":{"ohlc":{"open":101.0,"high":101.0,"low":81.25,"close":92.1},"depth":{"buy":[{"quantity":1500,"price":88.05,"orders":1},{"quantity":2000,"price":88.0,"orders":1},{"quantity":2500,"price":84.35,"orders":1},{"quantity":5000,"price":76.05,"orders":1},{"quantity":5000,"price":75.15,"orders":1}],"sell":[{"quantity":2000,"price":99.45,"orders":1},{"quantity":5000,"price":99.5,"orders":1},{"quantity":5000,"price":100.55,"orders":1},{"quantity":2500,"price":101.2,"orders":1},{"quantity":20000,"price":111.8,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|109359","symbol":"GODREJCP25APR1140CE","last_price":92.1,"volume":10000,"average_price":89.93,"oi":32500.0,"net_change":-6.9,"total_buy_quantity":36000.0,"total_sell_quantity":39000.0,"lower_circuit_limit":32.65,"upper_circuit_limit":148.65,"last_trade_time":"1744357440681","oi_day_high":32500.0,"oi_day_low":29500.0},"NSE_FO:ABB25APR5500CE":{"ohlc":{"open":42.05,"high":48.45,"low":34.15,"close":42.0},"depth":{"buy":[{"quantity":500,"price":42.0,"orders":1},{"quantity":125,"price":41.1,"orders":1},{"quantity":250,"price":41.05,"orders":1},{"quantity":125,"price":41.0,"orders":1},{"quantity":375,"price":40.05,"orders":1}],"sell":[{"quantity":125,"price":42.55,"orders":1},{"quantity":125,"price":42.6,"orders":1},{"quantity":250,"price":43.45,"orders":1},{"quantity":125,"price":43.5,"orders":1},{"quantity":250,"price":43.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|63521","symbol":"ABB25APR5500CE","last_price":42.0,"volume":167750,"average_price":39.61,"oi":159375.0,"net_change":2.05,"total_buy_quantity":27375.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.0,"last_trade_time":"1744365598836","oi_day_high":175250.0,"oi_day_low":159375.0},"NSE_FO:NMDC25APR69CE":{"ohlc":{"open":0.6,"high":0.6,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":27000,"price":0.4,"orders":2},{"quantity":351000,"price":0.35,"orders":9},{"quantity":297000,"price":0.3,"orders":5},{"quantity":162000,"price":0.25,"orders":5},{"quantity":175500,"price":0.2,"orders":5}],"sell":[{"quantity":175500,"price":0.45,"orders":7},{"quantity":94500,"price":0.5,"orders":4},{"quantity":94500,"price":0.55,"orders":3},{"quantity":54000,"price":0.6,"orders":4},{"quantity":67500,"price":0.65,"orders":5}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|53790","symbol":"NMDC25APR69CE","last_price":0.4,"volume":1336500,"average_price":0.42,"oi":3483000.0,"net_change":-0.05,"total_buy_quantity":1458000.0,"total_sell_quantity":1863000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1744365586000","oi_day_high":3550500.0,"oi_day_low":3348000.0},"NSE_FO:BAJAJ-AUTO25APR8000PE":{"ohlc":{"open":366.25,"high":366.25,"low":319.55,"close":323.3},"depth":{"buy":[{"quantity":75,"price":323.25,"orders":1},{"quantity":75,"price":323.2,"orders":1},{"quantity":150,"price":322.05,"orders":1},{"quantity":75,"price":321.95,"orders":1},{"quantity":75,"price":321.1,"orders":1}],"sell":[{"quantity":75,"price":325.95,"orders":1},{"quantity":75,"price":326.0,"orders":1},{"quantity":75,"price":327.45,"orders":1},{"quantity":75,"price":327.5,"orders":1},{"quantity":75,"price":331.9,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|92348","symbol":"BAJAJ-AUTO25APR8000PE","last_price":323.3,"volume":9600,"average_price":335.2,"oi":53700.0,"net_change":-148.1,"total_buy_quantity":5475.0,"total_sell_quantity":6300.0,"lower_circuit_limit":48.7,"upper_circuit_limit":606.0,"last_trade_time":"1744365585361","oi_day_high":58200.0,"oi_day_low":53700.0},"NSE_FO:CHOLAFIN25APR1540CE":{"ohlc":{"open":12.5,"high":22.1,"low":11.45,"close":14.0},"depth":{"buy":[{"quantity":625,"price":13.55,"orders":1},{"quantity":625,"price":13.25,"orders":1},{"quantity":1875,"price":13.1,"orders":2},{"quantity":1875,"price":13.0,"orders":1},{"quantity":1250,"price":12.95,"orders":2}],"sell":[{"quantity":625,"price":14.2,"orders":1},{"quantity":625,"price":14.25,"orders":1},{"quantity":625,"price":15.0,"orders":1},{"quantity":1875,"price":15.05,"orders":1},{"quantity":625,"price":15.2,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|74429","symbol":"CHOLAFIN25APR1540CE","last_price":14.0,"volume":526250,"average_price":16.01,"oi":175625.0,"net_change":3.2,"total_buy_quantity":208125.0,"total_sell_quantity":125000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.35,"last_trade_time":"1744365567000","oi_day_high":220000.0,"oi_day_low":173125.0},"NSE_FO:TATACOMM25APR1600PE":{"ohlc":{"open":57.55,"high":81.75,"low":44.4,"close":71.7},"depth":{"buy":[{"quantity":250,"price":71.2,"orders":1},{"quantity":250,"price":71.15,"orders":1},{"quantity":250,"price":69.9,"orders":1},{"quantity":250,"price":69.85,"orders":1},{"quantity":250,"price":65.15,"orders":1}],"sell":[{"quantity":500,"price":72.8,"orders":2},{"quantity":250,"price":72.85,"orders":1},{"quantity":250,"price":73.35,"orders":1},{"quantity":750,"price":79.65,"orders":1},{"quantity":250,"price":80.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|153932","symbol":"TATACOMM25APR1600PE","last_price":71.7,"volume":224500,"average_price":55.46,"oi":73500.0,"net_change":-7.25,"total_buy_quantity":13750.0,"total_sell_quantity":30500.0,"lower_circuit_limit":16.1,"upper_circuit_limit":126.0,"last_trade_time":"1744365561000","oi_day_high":88500.0,"oi_day_low":73500.0},"NSE_FO:GRASIM25APR2620PE":{"ohlc":{"open":45.0,"high":51.5,"low":33.5,"close":33.5},"depth":{"buy":[{"quantity":250,"price":33.1,"orders":1},{"quantity":250,"price":32.1,"orders":1},{"quantity":250,"price":32.05,"orders":1},{"quantity":250,"price":25.35,"orders":1},{"quantity":10000,"price":25.3,"orders":1}],"sell":[{"quantity":250,"price":33.35,"orders":1},{"quantity":250,"price":33.4,"orders":1},{"quantity":250,"price":33.5,"orders":1},{"quantity":250,"price":34.45,"orders":1},{"quantity":750,"price":34.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|84770","symbol":"GRASIM25APR2620PE","last_price":33.5,"volume":468500,"average_price":40.62,"oi":73000.0,"net_change":-57.75,"total_buy_quantity":31500.0,"total_sell_quantity":38750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.45,"last_trade_time":"1744365585722","oi_day_high":74500.0,"oi_day_low":43500.0},"NSE_FO:HAVELLS25APR1520CE":{"ohlc":{"open":28.95,"high":54.5,"low":28.95,"close":48.0},"depth":{"buy":[{"quantity":500,"price":48.1,"orders":1},{"quantity":500,"price":48.0,"orders":1},{"quantity":500,"price":44.55,"orders":1},{"quantity":500,"price":44.5,"orders":1},{"quantity":500,"price":43.85,"orders":1}],"sell":[{"quantity":500,"price":48.75,"orders":1},{"quantity":500,"price":49.0,"orders":1},{"quantity":3000,"price":49.05,"orders":1},{"quantity":500,"price":49.6,"orders":1},{"quantity":500,"price":49.65,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|111062","symbol":"HAVELLS25APR1520CE","last_price":48.0,"volume":1397500,"average_price":42.59,"oi":242000.0,"net_change":26.75,"total_buy_quantity":111500.0,"total_sell_quantity":69500.0,"lower_circuit_limit":6.1,"upper_circuit_limit":96.7,"last_trade_time":"1744365585000","oi_day_high":257500.0,"oi_day_low":122000.0},"NSE_FO:TRENT25APR5400PE":{"ohlc":{"open":653.4,"high":662.75,"low":584.5,"close":628.0},"depth":{"buy":[{"quantity":200,"price":609.95,"orders":2},{"quantity":100,"price":609.9,"orders":1},{"quantity":200,"price":609.85,"orders":2},{"quantity":100,"price":609.8,"orders":1},{"quantity":100,"price":609.75,"orders":1}],"sell":[{"quantity":100,"price":620.9,"orders":1},{"quantity":200,"price":620.95,"orders":1},{"quantity":100,"price":622.0,"orders":1},{"quantity":200,"price":625.45,"orders":1},{"quantity":200,"price":629.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|155616","symbol":"TRENT25APR5400PE","last_price":628.0,"volume":2900,"average_price":629.81,"oi":120000.0,"net_change":-158.5,"total_buy_quantity":5600.0,"total_sell_quantity":10000.0,"lower_circuit_limit":286.1,"upper_circuit_limit":973.3,"last_trade_time":"1744362951237","oi_day_high":120600.0,"oi_day_low":120000.0},"NSE_FO:ADANIENT25APR2360CE":{"ohlc":{"open":38.1,"high":64.75,"low":38.1,"close":50.0},"depth":{"buy":[{"quantity":300,"price":50.0,"orders":1},{"quantity":300,"price":49.3,"orders":1},{"quantity":300,"price":49.0,"orders":1},{"quantity":300,"price":48.05,"orders":1},{"quantity":300,"price":48.0,"orders":1}],"sell":[{"quantity":300,"price":50.5,"orders":1},{"quantity":300,"price":51.5,"orders":1},{"quantity":600,"price":52.0,"orders":2},{"quantity":600,"price":52.95,"orders":1},{"quantity":300,"price":53.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|85817","symbol":"ADANIENT25APR2360CE","last_price":50.0,"volume":2789100,"average_price":56.86,"oi":576900.0,"net_change":18.05,"total_buy_quantity":74700.0,"total_sell_quantity":170700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.75,"last_trade_time":"1744365597000","oi_day_high":689700.0,"oi_day_low":207300.0},"NSE_FO:JSWENERGY25APR550PE":{"ohlc":{"open":56.7,"high":63.65,"low":55.6,"close":55.65},"depth":{"buy":[{"quantity":750,"price":56.8,"orders":1},{"quantity":1500,"price":56.75,"orders":1},{"quantity":1500,"price":56.4,"orders":1},{"quantity":5250,"price":55.9,"orders":2},{"quantity":3750,"price":55.65,"orders":1}],"sell":[{"quantity":2250,"price":57.5,"orders":3},{"quantity":3000,"price":59.25,"orders":1},{"quantity":2250,"price":59.75,"orders":1},{"quantity":7500,"price":60.0,"orders":1},{"quantity":7500,"price":60.7,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|98519","symbol":"JSWENERGY25APR550PE","last_price":55.65,"volume":15000,"average_price":59.89,"oi":189000.0,"net_change":-14.9,"total_buy_quantity":99000.0,"total_sell_quantity":84000.0,"lower_circuit_limit":19.05,"upper_circuit_limit":92.25,"last_trade_time":"1744364331461","oi_day_high":192000.0,"oi_day_low":189000.0},"NSE_FO:YESBANK25APR17CE":{"ohlc":{"open":0.85,"high":0.85,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":572000,"price":0.65,"orders":12},{"quantity":1092000,"price":0.6,"orders":17},{"quantity":884000,"price":0.55,"orders":12},{"quantity":624000,"price":0.5,"orders":4},{"quantity":286000,"price":0.45,"orders":4}],"sell":[{"quantity":884000,"price":0.7,"orders":18},{"quantity":676000,"price":0.75,"orders":14},{"quantity":1326000,"price":0.8,"orders":7},{"quantity":754000,"price":0.85,"orders":14},{"quantity":416000,"price":0.9,"orders":7}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|140453","symbol":"YESBANK25APR17CE","last_price":0.65,"volume":13858000,"average_price":0.75,"oi":2.834E7,"net_change":-0.1,"total_buy_quantity":4680000.0,"total_sell_quantity":5746000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1744365551000","oi_day_high":3.0264E7,"oi_day_low":2.834E7},"NSE_FO:BHARTIARTL25APR1720PE":{"ohlc":{"open":20.9,"high":26.0,"low":11.15,"close":11.2},"depth":{"buy":[{"quantity":950,"price":11.2,"orders":2},{"quantity":3325,"price":11.15,"orders":3},{"quantity":950,"price":11.1,"orders":2},{"quantity":475,"price":11.05,"orders":1},{"quantity":3800,"price":11.0,"orders":7}],"sell":[{"quantity":475,"price":11.35,"orders":1},{"quantity":475,"price":11.4,"orders":1},{"quantity":950,"price":11.45,"orders":2},{"quantity":950,"price":11.5,"orders":2},{"quantity":475,"price":11.55,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|95656","symbol":"BHARTIARTL25APR1720PE","last_price":11.2,"volume":2609175,"average_price":14.25,"oi":950950.0,"net_change":-23.5,"total_buy_quantity":274550.0,"total_sell_quantity":117325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1744365583031","oi_day_high":999875.0,"oi_day_low":703000.0},"NSE_FO:MGL25APR1360PE":{"ohlc":{"open":99.9,"high":122.6,"low":91.8,"close":95.05},"depth":{"buy":[{"quantity":400,"price":90.1,"orders":1},{"quantity":800,"price":90.05,"orders":1},{"quantity":400,"price":88.45,"orders":1},{"quantity":1200,"price":87.6,"orders":1},{"quantity":800,"price":79.75,"orders":2}],"sell":[{"quantity":400,"price":93.9,"orders":1},{"quantity":800,"price":93.95,"orders":1},{"quantity":400,"price":94.0,"orders":1},{"quantity":400,"price":94.1,"orders":1},{"quantity":800,"price":95.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|132482","symbol":"MGL25APR1360PE","last_price":95.05,"volume":6800,"average_price":104.41,"oi":67200.0,"net_change":-22.3,"total_buy_quantity":24800.0,"total_sell_quantity":36400.0,"lower_circuit_limit":22.3,"upper_circuit_limit":167.8,"last_trade_time":"1744364811000","oi_day_high":69200.0,"oi_day_low":67200.0},"NSE_FO:TATAPOWER25APR385CE":{"ohlc":{"open":3.65,"high":3.85,"low":3.0,"close":2.95},"depth":{"buy":[{"quantity":6750,"price":3.0,"orders":5},{"quantity":13500,"price":2.95,"orders":5},{"quantity":16200,"price":2.9,"orders":7},{"quantity":9450,"price":2.85,"orders":2},{"quantity":14850,"price":2.8,"orders":4}],"sell":[{"quantity":8100,"price":3.1,"orders":5},{"quantity":5400,"price":3.15,"orders":4},{"quantity":8100,"price":3.2,"orders":5},{"quantity":2700,"price":3.25,"orders":2},{"quantity":8100,"price":3.3,"orders":4}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|128490","symbol":"TATAPOWER25APR385CE","last_price":2.95,"volume":1236600,"average_price":3.37,"oi":1475550.0,"net_change":-0.05,"total_buy_quantity":607500.0,"total_sell_quantity":409050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1744365575414","oi_day_high":1507950.0,"oi_day_low":1458000.0},"NSE_FO:PHOENIXLTD25APR1650CE":{"ohlc":{"open":16.05,"high":16.5,"low":10.7,"close":11.85},"depth":{"buy":[{"quantity":700,"price":11.45,"orders":2},{"quantity":350,"price":11.35,"orders":1},{"quantity":700,"price":11.3,"orders":2},{"quantity":350,"price":11.25,"orders":1},{"quantity":700,"price":11.15,"orders":1}],"sell":[{"quantity":350,"price":12.25,"orders":1},{"quantity":350,"price":12.3,"orders":1},{"quantity":350,"price":12.9,"orders":1},{"quantity":2100,"price":12.95,"orders":2},{"quantity":350,"price":13.55,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|115067","symbol":"PHOENIXLTD25APR1650CE","last_price":11.85,"volume":17500,"average_price":12.91,"oi":26950.0,"net_change":-4.2,"total_buy_quantity":82600.0,"total_sell_quantity":66150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1744365522000","oi_day_high":33250.0,"oi_day_low":26950.0},"NSE_FO:SBIN25APR770PE":{"ohlc":{"open":25.05,"high":30.0,"low":21.7,"close":24.25},"depth":{"buy":[{"quantity":6000,"price":23.75,"orders":3},{"quantity":1500,"price":23.7,"orders":2},{"quantity":750,"price":23.65,"orders":1},{"quantity":750,"price":23.6,"orders":1},{"quantity":750,"price":23.55,"orders":1}],"sell":[{"quantity":750,"price":23.9,"orders":1},{"quantity":1500,"price":23.95,"orders":2},{"quantity":1500,"price":24.0,"orders":2},{"quantity":750,"price":24.05,"orders":1},{"quantity":750,"price":24.1,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|121730","symbol":"SBIN25APR770PE","last_price":24.25,"volume":1175250,"average_price":25.24,"oi":1494000.0,"net_change":-10.0,"total_buy_quantity":151500.0,"total_sell_quantity":101250.0,"lower_circuit_limit":0.4,"upper_circuit_limit":47.6,"last_trade_time":"1744365594405","oi_day_high":1602750.0,"oi_day_low":1492500.0},"NSE_FO:ETERNAL25APR205PE":{"ohlc":{"open":4.0,"high":4.0,"low":1.75,"close":2.05},"depth":{"buy":[{"quantity":28000,"price":2.05,"orders":8},{"quantity":20000,"price":2.0,"orders":6},{"quantity":36000,"price":1.95,"orders":9},{"quantity":26000,"price":1.9,"orders":9},{"quantity":24000,"price":1.85,"orders":8}],"sell":[{"quantity":12000,"price":2.15,"orders":4},{"quantity":26000,"price":2.2,"orders":7},{"quantity":18000,"price":2.25,"orders":6},{"quantity":18000,"price":2.3,"orders":6},{"quantity":18000,"price":2.35,"orders":7}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|140594","symbol":"ETERNAL25APR205PE","last_price":2.05,"volume":4272000,"average_price":2.36,"oi":3774000.0,"net_change":-2.6,"total_buy_quantity":668000.0,"total_sell_quantity":660000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1744365589294","oi_day_high":3806000.0,"oi_day_low":3080000.0},"NSE_FO:APLAPOLLO25APR1540CE":{"ohlc":{"open":35.05,"high":41.8,"low":30.05,"close":34.2},"depth":{"buy":[{"quantity":700,"price":34.4,"orders":2},{"quantity":350,"price":34.2,"orders":1},{"quantity":1050,"price":32.75,"orders":1},{"quantity":350,"price":32.65,"orders":1},{"quantity":350,"price":32.6,"orders":1}],"sell":[{"quantity":350,"price":35.2,"orders":1},{"quantity":350,"price":36.35,"orders":1},{"quantity":1050,"price":36.4,"orders":1},{"quantity":350,"price":37.2,"orders":1},{"quantity":350,"price":37.3,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|66175","symbol":"APLAPOLLO25APR1540CE","last_price":34.2,"volume":166950,"average_price":38.22,"oi":57050.0,"net_change":10.85,"total_buy_quantity":96600.0,"total_sell_quantity":57050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.1,"last_trade_time":"1744365438939","oi_day_high":69300.0,"oi_day_low":47600.0},"NSE_FO:AUBANK25APR550CE":{"ohlc":{"open":24.0,"high":24.0,"low":16.0,"close":17.9},"depth":{"buy":[{"quantity":2000,"price":17.75,"orders":2},{"quantity":2000,"price":17.7,"orders":2},{"quantity":1000,"price":17.65,"orders":1},{"quantity":1000,"price":17.6,"orders":1},{"quantity":1000,"price":17.55,"orders":1}],"sell":[{"quantity":1000,"price":17.95,"orders":1},{"quantity":2000,"price":18.0,"orders":2},{"quantity":1000,"price":18.15,"orders":1},{"quantity":4000,"price":18.2,"orders":4},{"quantity":4000,"price":18.25,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|91216","symbol":"AUBANK25APR550CE","last_price":17.9,"volume":709000,"average_price":18.14,"oi":869000.0,"net_change":-2.65,"total_buy_quantity":202000.0,"total_sell_quantity":112000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1744365549000","oi_day_high":892000.0,"oi_day_low":857000.0},"NSE_FO:RAMCOCEM25APR880PE":{"ohlc":{"open":7.15,"high":7.4,"low":6.0,"close":6.55},"depth":{"buy":[{"quantity":850,"price":5.45,"orders":1},{"quantity":25500,"price":5.4,"orders":1},{"quantity":850,"price":4.8,"orders":1},{"quantity":3400,"price":3.0,"orders":1},{"quantity":51000,"price":1.9,"orders":2}],"sell":[{"quantity":850,"price":7.9,"orders":1},{"quantity":17000,"price":7.95,"orders":1},{"quantity":3400,"price":10.75,"orders":1},{"quantity":25500,"price":11.15,"orders":1},{"quantity":25500,"price":11.2,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|140732","symbol":"RAMCOCEM25APR880PE","last_price":6.55,"volume":27200,"average_price":6.74,"oi":102000.0,"net_change":-0.65,"total_buy_quantity":263500.0,"total_sell_quantity":96900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1744364621971","oi_day_high":102000.0,"oi_day_low":95200.0},"NSE_FO:NESTLEIND25APR2240PE":{"ohlc":{"open":15.15,"high":19.0,"low":10.7,"close":11.3},"depth":{"buy":[{"quantity":200,"price":11.0,"orders":1},{"quantity":200,"price":10.95,"orders":1},{"quantity":200,"price":10.85,"orders":1},{"quantity":200,"price":10.8,"orders":1},{"quantity":200,"price":10.65,"orders":1}],"sell":[{"quantity":200,"price":11.4,"orders":1},{"quantity":200,"price":11.45,"orders":1},{"quantity":200,"price":11.75,"orders":1},{"quantity":200,"price":11.8,"orders":1},{"quantity":200,"price":11.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|134861","symbol":"NESTLEIND25APR2240PE","last_price":11.3,"volume":121400,"average_price":14.79,"oi":87000.0,"net_change":-7.2,"total_buy_quantity":80200.0,"total_sell_quantity":41600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1744365396000","oi_day_high":87400.0,"oi_day_low":76400.0},"NSE_FO:GAIL25APR182.5PE":{"ohlc":{"open":14.05,"high":14.4,"low":11.8,"close":12.5},"depth":{"buy":[{"quantity":4700,"price":11.95,"orders":2},{"quantity":2350,"price":11.9,"orders":1},{"quantity":32900,"price":11.35,"orders":2},{"quantity":7050,"price":11.3,"orders":1},{"quantity":11750,"price":11.2,"orders":1}],"sell":[{"quantity":7050,"price":12.65,"orders":1},{"quantity":2350,"price":12.7,"orders":1},{"quantity":7050,"price":12.75,"orders":1},{"quantity":7050,"price":13.2,"orders":1},{"quantity":11750,"price":13.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|82758","symbol":"GAIL25APR182.5PE","last_price":12.5,"volume":37600,"average_price":13.34,"oi":519350.0,"net_change":-2.95,"total_buy_quantity":204450.0,"total_sell_quantity":279650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1744362883000","oi_day_high":533450.0,"oi_day_low":519350.0},"NSE_FO:TECHM25APR1420CE":{"ohlc":{"open":6.35,"high":7.95,"low":3.7,"close":4.1},"depth":{"buy":[{"quantity":1800,"price":4.05,"orders":3},{"quantity":3600,"price":4.0,"orders":6},{"quantity":1800,"price":3.95,"orders":3},{"quantity":2400,"price":3.9,"orders":4},{"quantity":3000,"price":3.85,"orders":3}],"sell":[{"quantity":7200,"price":4.15,"orders":2},{"quantity":1200,"price":4.2,"orders":2},{"quantity":600,"price":4.25,"orders":1},{"quantity":1800,"price":4.3,"orders":3},{"quantity":1200,"price":4.35,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|132074","symbol":"TECHM25APR1420CE","last_price":4.1,"volume":303600,"average_price":5.67,"oi":385200.0,"net_change":-1.15,"total_buy_quantity":356400.0,"total_sell_quantity":111600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1744365545000","oi_day_high":393000.0,"oi_day_low":358800.0},"NSE_FO:COLPAL25APR2400PE":{"ohlc":{"open":21.4,"high":29.0,"low":18.8,"close":19.65},"depth":{"buy":[{"quantity":175,"price":19.1,"orders":1},{"quantity":175,"price":19.05,"orders":1},{"quantity":175,"price":18.9,"orders":1},{"quantity":175,"price":18.8,"orders":1},{"quantity":175,"price":18.6,"orders":1}],"sell":[{"quantity":175,"price":20.25,"orders":1},{"quantity":175,"price":20.35,"orders":1},{"quantity":175,"price":20.65,"orders":1},{"quantity":525,"price":20.7,"orders":1},{"quantity":175,"price":21.3,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|100774","symbol":"COLPAL25APR2400PE","last_price":19.65,"volume":117600,"average_price":22.78,"oi":75075.0,"net_change":-5.05,"total_buy_quantity":29050.0,"total_sell_quantity":39900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.85,"last_trade_time":"1744365578248","oi_day_high":80150.0,"oi_day_low":71225.0},"NSE_FO:ASHOKLEY25APR207.5CE":{"ohlc":{"open":6.05,"high":7.0,"low":5.2,"close":7.0},"depth":{"buy":[{"quantity":5000,"price":6.25,"orders":2},{"quantity":10000,"price":6.2,"orders":3},{"quantity":12500,"price":6.15,"orders":3},{"quantity":10000,"price":6.1,"orders":3},{"quantity":5000,"price":6.05,"orders":1}],"sell":[{"quantity":7500,"price":6.4,"orders":3},{"quantity":15000,"price":6.45,"orders":5},{"quantity":5000,"price":6.5,"orders":2},{"quantity":17500,"price":6.55,"orders":4},{"quantity":5000,"price":6.6,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|67144","symbol":"ASHOKLEY25APR207.5CE","last_price":7.0,"volume":2042500,"average_price":6.27,"oi":585000.0,"net_change":1.65,"total_buy_quantity":367500.0,"total_sell_quantity":310000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1744365599013","oi_day_high":630000.0,"oi_day_low":485000.0},"NSE_FO:ITC25APR410PE":{"ohlc":{"open":3.35,"high":3.65,"low":1.55,"close":1.55},"depth":{"buy":[{"quantity":35200,"price":1.55,"orders":9},{"quantity":51200,"price":1.5,"orders":10},{"quantity":27200,"price":1.45,"orders":4},{"quantity":24000,"price":1.4,"orders":6},{"quantity":8000,"price":1.35,"orders":2}],"sell":[{"quantity":30400,"price":1.65,"orders":9},{"quantity":38400,"price":1.7,"orders":8},{"quantity":24000,"price":1.75,"orders":6},{"quantity":25600,"price":1.8,"orders":5},{"quantity":32000,"price":1.85,"orders":10}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|123805","symbol":"ITC25APR410PE","last_price":1.55,"volume":7945600,"average_price":2.2,"oi":4289600.0,"net_change":-2.7,"total_buy_quantity":528000.0,"total_sell_quantity":824000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1744365597245","oi_day_high":4289600.0,"oi_day_low":2611200.0},"NSE_FO:POONAWALLA25APR340PE":{"ohlc":{"open":6.6,"high":6.6,"low":3.75,"close":4.0},"depth":{"buy":[{"quantity":1450,"price":4.0,"orders":1},{"quantity":4350,"price":3.95,"orders":3},{"quantity":4350,"price":3.9,"orders":3},{"quantity":2900,"price":3.85,"orders":2},{"quantity":1450,"price":3.8,"orders":1}],"sell":[{"quantity":1450,"price":4.1,"orders":1},{"quantity":8700,"price":4.15,"orders":5},{"quantity":4350,"price":4.2,"orders":3},{"quantity":14500,"price":4.25,"orders":6},{"quantity":10150,"price":4.3,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|140048","symbol":"POONAWALLA25APR340PE","last_price":4.0,"volume":379900,"average_price":4.6,"oi":284200.0,"net_change":-4.75,"total_buy_quantity":305950.0,"total_sell_quantity":411800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1744365582016","oi_day_high":307400.0,"oi_day_low":271150.0},"NSE_FO:TORNTPOWER25APR1500CE":{"ohlc":{"open":72.0,"high":91.25,"low":65.35,"close":84.0},"depth":{"buy":[{"quantity":375,"price":82.45,"orders":1},{"quantity":375,"price":82.4,"orders":1},{"quantity":375,"price":80.05,"orders":1},{"quantity":375,"price":79.75,"orders":1},{"quantity":1125,"price":79.7,"orders":1}],"sell":[{"quantity":375,"price":84.25,"orders":1},{"quantity":375,"price":84.3,"orders":1},{"quantity":375,"price":90.35,"orders":1},{"quantity":375,"price":90.6,"orders":1},{"quantity":1500,"price":90.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|134963","symbol":"TORNTPOWER25APR1500CE","last_price":84.0,"volume":36750,"average_price":82.26,"oi":42750.0,"net_change":15.8,"total_buy_quantity":19125.0,"total_sell_quantity":18375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.75,"last_trade_time":"1744365565000","oi_day_high":48750.0,"oi_day_low":42750.0},"NSE_FO:MAXHEALTH25APR1120PE":{"ohlc":{"open":37.55,"high":56.3,"low":37.2,"close":50.95},"depth":{"buy":[{"quantity":525,"price":48.3,"orders":1},{"quantity":525,"price":48.25,"orders":1},{"quantity":525,"price":48.15,"orders":1},{"quantity":525,"price":48.1,"orders":1},{"quantity":525,"price":46.8,"orders":1}],"sell":[{"quantity":525,"price":50.1,"orders":1},{"quantity":525,"price":50.15,"orders":1},{"quantity":525,"price":50.3,"orders":1},{"quantity":525,"price":50.35,"orders":1},{"quantity":525,"price":50.45,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|131822","symbol":"MAXHEALTH25APR1120PE","last_price":50.95,"volume":114450,"average_price":46.32,"oi":160125.0,"net_change":16.65,"total_buy_quantity":64050.0,"total_sell_quantity":28350.0,"lower_circuit_limit":1.8,"upper_circuit_limit":100.0,"last_trade_time":"1744365322903","oi_day_high":165900.0,"oi_day_low":153825.0},"NSE_FO:ATGL25APR620PE":{"ohlc":{"open":34.25,"high":36.95,"low":34.25,"close":35.7},"depth":{"buy":[{"quantity":775,"price":34.85,"orders":1},{"quantity":775,"price":34.75,"orders":1},{"quantity":3100,"price":34.1,"orders":1},{"quantity":2325,"price":33.85,"orders":1},{"quantity":7750,"price":33.45,"orders":1}],"sell":[{"quantity":1550,"price":37.6,"orders":2},{"quantity":775,"price":37.65,"orders":1},{"quantity":2325,"price":38.5,"orders":1},{"quantity":2325,"price":39.45,"orders":1},{"quantity":3100,"price":39.85,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|90742","symbol":"ATGL25APR620PE","last_price":35.7,"volume":4650,"average_price":35.8,"oi":33325.0,"net_change":-11.8,"total_buy_quantity":81375.0,"total_sell_quantity":82150.0,"lower_circuit_limit":6.1,"upper_circuit_limit":79.6,"last_trade_time":"1744356368166","oi_day_high":33325.0,"oi_day_low":32550.0},"NSE_FO:PIDILITIND25APR2860PE":{"ohlc":{"open":33.2,"high":37.05,"low":20.75,"close":22.4},"depth":{"buy":[{"quantity":250,"price":22.05,"orders":1},{"quantity":250,"price":21.9,"orders":1},{"quantity":750,"price":21.85,"orders":1},{"quantity":250,"price":21.8,"orders":1},{"quantity":8250,"price":19.9,"orders":2}],"sell":[{"quantity":250,"price":22.8,"orders":1},{"quantity":250,"price":22.85,"orders":1},{"quantity":1000,"price":23.0,"orders":1},{"quantity":750,"price":23.95,"orders":1},{"quantity":1000,"price":24.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|115543","symbol":"PIDILITIND25APR2860PE","last_price":22.4,"volume":21000,"average_price":24.3,"oi":18250.0,"net_change":-10.8,"total_buy_quantity":48250.0,"total_sell_quantity":55000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.35,"last_trade_time":"1744365544895","oi_day_high":24750.0,"oi_day_low":18250.0},"NSE_FO:TATACONSUM25APR970CE":{"ohlc":{"open":139.0,"high":139.0,"low":139.0,"close":139.0},"depth":{"buy":[{"quantity":456,"price":125.45,"orders":1},{"quantity":456,"price":125.4,"orders":1},{"quantity":1824,"price":124.6,"orders":1},{"quantity":4560,"price":123.95,"orders":1},{"quantity":2280,"price":120.9,"orders":1}],"sell":[{"quantity":456,"price":134.0,"orders":1},{"quantity":456,"price":134.05,"orders":1},{"quantity":2280,"price":134.95,"orders":1},{"quantity":1824,"price":135.85,"orders":1},{"quantity":4560,"price":136.15,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|127173","symbol":"TATACONSUM25APR970CE","last_price":139.0,"volume":456,"average_price":139.0,"oi":56088.0,"net_change":16.05,"total_buy_quantity":36936.0,"total_sell_quantity":41496.0,"lower_circuit_limit":78.5,"upper_circuit_limit":182.4,"last_trade_time":"1744343955000","oi_day_high":56088.0,"oi_day_low":56088.0},"NSE_FO:SUNPHARMA25APR1740CE":{"ohlc":{"open":18.35,"high":34.9,"low":15.1,"close":15.65},"depth":{"buy":[{"quantity":350,"price":15.5,"orders":1},{"quantity":350,"price":15.4,"orders":1},{"quantity":700,"price":15.35,"orders":2},{"quantity":700,"price":15.3,"orders":2},{"quantity":350,"price":15.25,"orders":1}],"sell":[{"quantity":700,"price":15.65,"orders":2},{"quantity":700,"price":15.7,"orders":2},{"quantity":350,"price":15.75,"orders":1},{"quantity":350,"price":15.8,"orders":1},{"quantity":350,"price":15.85,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|125392","symbol":"SUNPHARMA25APR1740CE","last_price":15.65,"volume":2411150,"average_price":23.41,"oi":984550.0,"net_change":4.5,"total_buy_quantity":311850.0,"total_sell_quantity":107800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1744365590137","oi_day_high":1037050.0,"oi_day_low":964250.0},"NSE_FO:VBL25APR540PE":{"ohlc":{"open":17.25,"high":18.35,"low":13.15,"close":13.25},"depth":{"buy":[{"quantity":875,"price":13.15,"orders":1},{"quantity":3500,"price":13.1,"orders":2},{"quantity":875,"price":13.05,"orders":1},{"quantity":3500,"price":13.0,"orders":2},{"quantity":1750,"price":12.95,"orders":1}],"sell":[{"quantity":1750,"price":13.55,"orders":2},{"quantity":2625,"price":13.75,"orders":1},{"quantity":7875,"price":13.8,"orders":1},{"quantity":1750,"price":13.9,"orders":2},{"quantity":875,"price":13.95,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|156474","symbol":"VBL25APR540PE","last_price":13.25,"volume":315875,"average_price":15.27,"oi":343000.0,"net_change":-5.1,"total_buy_quantity":223125.0,"total_sell_quantity":93625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1744365571000","oi_day_high":344750.0,"oi_day_low":275625.0},"NSE_FO:CROMPTON25APR355PE":{"ohlc":{"open":21.75,"high":23.05,"low":21.75,"close":23.05},"depth":{"buy":[{"quantity":3600,"price":22.8,"orders":2},{"quantity":1800,"price":22.75,"orders":1},{"quantity":3600,"price":22.65,"orders":1},{"quantity":1800,"price":22.55,"orders":1},{"quantity":3600,"price":21.75,"orders":1}],"sell":[{"quantity":1800,"price":23.6,"orders":1},{"quantity":1800,"price":23.65,"orders":1},{"quantity":1800,"price":23.85,"orders":1},{"quantity":18000,"price":24.4,"orders":1},{"quantity":12600,"price":24.6,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|76817","symbol":"CROMPTON25APR355PE","last_price":23.05,"volume":52200,"average_price":22.48,"oi":81000.0,"net_change":-5.7,"total_buy_quantity":187200.0,"total_sell_quantity":153000.0,"lower_circuit_limit":3.05,"upper_circuit_limit":43.05,"last_trade_time":"1744363913000","oi_day_high":93600.0,"oi_day_low":81000.0},"NSE_FO:BPCL25APR275CE":{"ohlc":{"open":18.7,"high":21.5,"low":16.45,"close":20.2},"depth":{"buy":[{"quantity":3600,"price":20.15,"orders":2},{"quantity":1800,"price":20.1,"orders":1},{"quantity":1800,"price":20.05,"orders":1},{"quantity":1800,"price":19.95,"orders":1},{"quantity":7200,"price":19.9,"orders":2}],"sell":[{"quantity":1800,"price":20.35,"orders":1},{"quantity":1800,"price":20.4,"orders":1},{"quantity":3600,"price":20.45,"orders":1},{"quantity":1800,"price":20.5,"orders":1},{"quantity":1800,"price":20.55,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|71846","symbol":"BPCL25APR275CE","last_price":20.2,"volume":433800,"average_price":20.42,"oi":876600.0,"net_change":2.35,"total_buy_quantity":309600.0,"total_sell_quantity":288000.0,"lower_circuit_limit":0.5,"upper_circuit_limit":40.5,"last_trade_time":"1744365592471","oi_day_high":961200.0,"oi_day_low":844200.0},"NSE_FO:VEDL25APR470CE":{"ohlc":{"open":0.8,"high":0.9,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":80500,"price":0.7,"orders":12},{"quantity":49450,"price":0.65,"orders":10},{"quantity":141450,"price":0.6,"orders":10},{"quantity":140300,"price":0.55,"orders":10},{"quantity":95450,"price":0.5,"orders":5}],"sell":[{"quantity":4600,"price":0.75,"orders":3},{"quantity":42550,"price":0.8,"orders":8},{"quantity":17250,"price":0.85,"orders":6},{"quantity":14950,"price":0.9,"orders":6},{"quantity":42550,"price":0.95,"orders":7}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|139727","symbol":"VEDL25APR470CE","last_price":0.7,"volume":1118950,"average_price":0.77,"oi":4265350.0,"net_change":-0.1,"total_buy_quantity":1054550.0,"total_sell_quantity":509450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1744365442000","oi_day_high":4466600.0,"oi_day_low":4221650.0},"NSE_FO:KEI25APR2900CE":{"ohlc":{"open":24.05,"high":24.95,"low":16.4,"close":17.75},"depth":{"buy":[{"quantity":150,"price":17.95,"orders":1},{"quantity":150,"price":17.7,"orders":1},{"quantity":600,"price":17.65,"orders":3},{"quantity":150,"price":17.6,"orders":1},{"quantity":150,"price":17.5,"orders":1}],"sell":[{"quantity":150,"price":18.55,"orders":1},{"quantity":300,"price":18.6,"orders":2},{"quantity":150,"price":18.9,"orders":1},{"quantity":150,"price":18.95,"orders":1},{"quantity":300,"price":19.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|99609","symbol":"KEI25APR2900CE","last_price":17.75,"volume":237300,"average_price":19.22,"oi":258000.0,"net_change":-4.05,"total_buy_quantity":88350.0,"total_sell_quantity":36750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.25,"last_trade_time":"1744365586000","oi_day_high":265650.0,"oi_day_low":228750.0},"NSE_FO:IREDA25APR162.5CE":{"ohlc":{"open":3.1,"high":3.2,"low":2.5,"close":2.9},"depth":{"buy":[{"quantity":2900,"price":2.85,"orders":1},{"quantity":14500,"price":2.8,"orders":5},{"quantity":11600,"price":2.75,"orders":3},{"quantity":5800,"price":2.7,"orders":2},{"quantity":8700,"price":2.65,"orders":2}],"sell":[{"quantity":5800,"price":2.95,"orders":2},{"quantity":11600,"price":3.0,"orders":4},{"quantity":5800,"price":3.05,"orders":2},{"quantity":2900,"price":3.1,"orders":1},{"quantity":2900,"price":3.15,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|96307","symbol":"IREDA25APR162.5CE","last_price":2.9,"volume":176900,"average_price":2.9,"oi":336400.0,"net_change":0.2,"total_buy_quantity":530700.0,"total_sell_quantity":536500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1744365512315","oi_day_high":336400.0,"oi_day_low":301600.0},"NSE_FO:M&M25APR2750PE":{"ohlc":{"open":201.35,"high":201.35,"low":167.45,"close":175.85},"depth":{"buy":[{"quantity":175,"price":166.1,"orders":1},{"quantity":350,"price":166.05,"orders":1},{"quantity":350,"price":164.05,"orders":1},{"quantity":350,"price":162.05,"orders":1},{"quantity":1750,"price":150.45,"orders":1}],"sell":[{"quantity":525,"price":171.85,"orders":3},{"quantity":175,"price":171.9,"orders":1},{"quantity":175,"price":171.95,"orders":1},{"quantity":175,"price":172.0,"orders":1},{"quantity":175,"price":172.1,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|103193","symbol":"M&M25APR2750PE","last_price":175.85,"volume":8925,"average_price":178.61,"oi":194425.0,"net_change":-61.0,"total_buy_quantity":11900.0,"total_sell_quantity":16450.0,"lower_circuit_limit":38.15,"upper_circuit_limit":289.45,"last_trade_time":"1744355437000","oi_day_high":194600.0,"oi_day_low":192850.0},"NSE_FO:OBEROIRLTY25APR1640PE":{"ohlc":{"open":94.15,"high":111.2,"low":92.5,"close":111.2},"depth":{"buy":[{"quantity":350,"price":105.75,"orders":1},{"quantity":350,"price":105.7,"orders":1},{"quantity":1750,"price":105.15,"orders":1},{"quantity":1400,"price":104.75,"orders":1},{"quantity":1050,"price":103.15,"orders":1}],"sell":[{"quantity":350,"price":116.1,"orders":1},{"quantity":700,"price":116.25,"orders":1},{"quantity":2450,"price":116.35,"orders":2},{"quantity":350,"price":116.4,"orders":1},{"quantity":1050,"price":116.9,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|135933","symbol":"OBEROIRLTY25APR1640PE","last_price":111.2,"volume":3500,"average_price":99.42,"oi":30100.0,"net_change":-31.05,"total_buy_quantity":26950.0,"total_sell_quantity":29050.0,"lower_circuit_limit":29.9,"upper_circuit_limit":192.5,"last_trade_time":"1744364313000","oi_day_high":32550.0,"oi_day_low":30100.0},"NSE_FO:PAYTM25APR820CE":{"ohlc":{"open":36.0,"high":46.0,"low":30.75,"close":40.7},"depth":{"buy":[{"quantity":650,"price":40.05,"orders":1},{"quantity":650,"price":40.0,"orders":1},{"quantity":650,"price":39.8,"orders":1},{"quantity":650,"price":39.75,"orders":1},{"quantity":650,"price":39.7,"orders":1}],"sell":[{"quantity":650,"price":40.5,"orders":1},{"quantity":650,"price":40.55,"orders":1},{"quantity":2600,"price":40.9,"orders":1},{"quantity":650,"price":41.0,"orders":1},{"quantity":650,"price":41.2,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|113606","symbol":"PAYTM25APR820CE","last_price":40.7,"volume":1144000,"average_price":40.2,"oi":573300.0,"net_change":10.95,"total_buy_quantity":59800.0,"total_sell_quantity":96850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.85,"last_trade_time":"1744365595922","oi_day_high":727350.0,"oi_day_low":573300.0},"NSE_FO:IDFCFIRSTB25APR57CE":{"ohlc":{"open":4.9,"high":4.9,"low":3.35,"close":3.65},"depth":{"buy":[{"quantity":52500,"price":3.6,"orders":5},{"quantity":37500,"price":3.55,"orders":4},{"quantity":67500,"price":3.5,"orders":6},{"quantity":37500,"price":3.45,"orders":4},{"quantity":60000,"price":3.4,"orders":5}],"sell":[{"quantity":30000,"price":3.7,"orders":4},{"quantity":37500,"price":3.75,"orders":4},{"quantity":45000,"price":3.8,"orders":4},{"quantity":82500,"price":3.85,"orders":6},{"quantity":127500,"price":3.9,"orders":4}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|91654","symbol":"IDFCFIRSTB25APR57CE","last_price":3.65,"volume":4342500,"average_price":3.63,"oi":6150000.0,"net_change":0.15,"total_buy_quantity":1215000.0,"total_sell_quantity":840000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1744365513841","oi_day_high":7192500.0,"oi_day_low":6150000.0},"NSE_FO:CONCOR25APR700PE":{"ohlc":{"open":24.75,"high":29.05,"low":19.0,"close":27.6},"depth":{"buy":[{"quantity":2000,"price":27.4,"orders":2},{"quantity":5000,"price":27.35,"orders":3},{"quantity":3000,"price":26.75,"orders":1},{"quantity":1000,"price":26.7,"orders":1},{"quantity":3000,"price":26.45,"orders":1}],"sell":[{"quantity":2000,"price":28.7,"orders":2},{"quantity":1000,"price":28.75,"orders":1},{"quantity":3000,"price":28.8,"orders":1},{"quantity":3000,"price":29.45,"orders":1},{"quantity":1000,"price":29.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|101327","symbol":"CONCOR25APR700PE","last_price":27.6,"volume":568000,"average_price":23.5,"oi":506000.0,"net_change":-1.7,"total_buy_quantity":105000.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.15,"last_trade_time":"1744365552159","oi_day_high":529000.0,"oi_day_low":506000.0},"NSE_FO:ICICIGI25APR1800PE":{"ohlc":{"open":62.0,"high":116.1,"low":61.65,"close":116.05},"depth":{"buy":[{"quantity":250,"price":108.1,"orders":1},{"quantity":500,"price":108.05,"orders":2},{"quantity":750,"price":108.0,"orders":1},{"quantity":1250,"price":107.45,"orders":1},{"quantity":2500,"price":105.55,"orders":1}],"sell":[{"quantity":500,"price":121.95,"orders":1},{"quantity":750,"price":122.95,"orders":1},{"quantity":1000,"price":128.85,"orders":1},{"quantity":2500,"price":130.55,"orders":1},{"quantity":1250,"price":136.4,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|117309","symbol":"ICICIGI25APR1800PE","last_price":116.05,"volume":102750,"average_price":89.61,"oi":88750.0,"net_change":56.95,"total_buy_quantity":24750.0,"total_sell_quantity":23250.0,"lower_circuit_limit":44.2,"upper_circuit_limit":172.4,"last_trade_time":"1744365560084","oi_day_high":94750.0,"oi_day_low":86500.0},"NSE_FO:INFY25APR1600PE":{"ohlc":{"open":170.0,"high":202.0,"low":166.6,"close":188.0},"depth":{"buy":[{"quantity":400,"price":184.25,"orders":1},{"quantity":400,"price":184.2,"orders":1},{"quantity":800,"price":184.1,"orders":1},{"quantity":800,"price":183.7,"orders":1},{"quantity":800,"price":183.65,"orders":2}],"sell":[{"quantity":400,"price":186.0,"orders":1},{"quantity":400,"price":186.15,"orders":1},{"quantity":400,"price":186.35,"orders":1},{"quantity":800,"price":186.55,"orders":2},{"quantity":2400,"price":186.85,"orders":5}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|121238","symbol":"INFY25APR1600PE","last_price":188.0,"volume":25600,"average_price":181.52,"oi":524000.0,"net_change":-8.1,"total_buy_quantity":44000.0,"total_sell_quantity":48800.0,"lower_circuit_limit":121.35,"upper_circuit_limit":255.05,"last_trade_time":"1744365439449","oi_day_high":528000.0,"oi_day_low":524000.0},"NSE_FO:HINDCOPPER25APR225CE":{"ohlc":{"open":0.7,"high":1.2,"low":0.55,"close":1.2},"depth":{"buy":[{"quantity":2650,"price":0.7,"orders":1},{"quantity":5300,"price":0.65,"orders":1},{"quantity":7950,"price":0.5,"orders":1},{"quantity":2650,"price":0.35,"orders":1},{"quantity":10600,"price":0.3,"orders":1}],"sell":[{"quantity":2650,"price":1.3,"orders":1},{"quantity":5300,"price":1.45,"orders":1},{"quantity":2650,"price":1.5,"orders":1},{"quantity":7950,"price":1.65,"orders":3},{"quantity":2650,"price":1.7,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|88695","symbol":"HINDCOPPER25APR225CE","last_price":1.2,"volume":84800,"average_price":0.91,"oi":1083850.0,"net_change":0.5,"total_buy_quantity":174900.0,"total_sell_quantity":55650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1744365560720","oi_day_high":1160700.0,"oi_day_low":1083850.0},"NSE_FO:PERSISTENT25APR5600CE":{"ohlc":{"open":12.15,"high":12.15,"low":7.5,"close":8.1},"depth":{"buy":[{"quantity":200,"price":7.7,"orders":1},{"quantity":100,"price":7.55,"orders":1},{"quantity":300,"price":7.5,"orders":1},{"quantity":200,"price":7.45,"orders":1},{"quantity":300,"price":6.55,"orders":1}],"sell":[{"quantity":300,"price":8.85,"orders":1},{"quantity":500,"price":8.9,"orders":1},{"quantity":100,"price":9.0,"orders":1},{"quantity":300,"price":10.45,"orders":1},{"quantity":100,"price":10.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|137549","symbol":"PERSISTENT25APR5600CE","last_price":8.1,"volume":67100,"average_price":8.49,"oi":135400.0,"net_change":-0.2,"total_buy_quantity":60900.0,"total_sell_quantity":15200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1744365573632","oi_day_high":138600.0,"oi_day_low":131300.0},"NSE_FO:MARUTI25APR11700PE":{"ohlc":{"open":285.1,"high":287.05,"low":200.95,"close":239.05},"depth":{"buy":[{"quantity":50,"price":237.1,"orders":1},{"quantity":100,"price":237.05,"orders":1},{"quantity":50,"price":234.15,"orders":1},{"quantity":50,"price":231.15,"orders":1},{"quantity":50,"price":228.1,"orders":1}],"sell":[{"quantity":50,"price":242.9,"orders":1},{"quantity":100,"price":242.95,"orders":1},{"quantity":100,"price":245.95,"orders":1},{"quantity":50,"price":253.85,"orders":1},{"quantity":100,"price":254.0,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|104249","symbol":"MARUTI25APR11700PE","last_price":239.05,"volume":70100,"average_price":241.04,"oi":33650.0,"net_change":-129.75,"total_buy_quantity":3100.0,"total_sell_quantity":5400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":510.65,"last_trade_time":"1744365598067","oi_day_high":35800.0,"oi_day_low":30650.0},"NSE_FO:KOTAKBANK25APR2120PE":{"ohlc":{"open":59.35,"high":62.3,"low":31.8,"close":40.15},"depth":{"buy":[{"quantity":400,"price":39.95,"orders":1},{"quantity":400,"price":39.9,"orders":1},{"quantity":2800,"price":39.8,"orders":1},{"quantity":400,"price":39.55,"orders":1},{"quantity":400,"price":37.1,"orders":1}],"sell":[{"quantity":400,"price":41.45,"orders":1},{"quantity":400,"price":41.5,"orders":1},{"quantity":400,"price":42.0,"orders":1},{"quantity":2800,"price":42.05,"orders":1},{"quantity":400,"price":42.9,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|127237","symbol":"KOTAKBANK25APR2120PE","last_price":40.15,"volume":1662400,"average_price":39.12,"oi":266800.0,"net_change":-37.65,"total_buy_quantity":61200.0,"total_sell_quantity":68000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.05,"last_trade_time":"1744365592410","oi_day_high":342400.0,"oi_day_low":202800.0},"NSE_FO:IRCTC25APR720CE":{"ohlc":{"open":23.55,"high":27.25,"low":20.0,"close":24.0},"depth":{"buy":[{"quantity":875,"price":23.85,"orders":1},{"quantity":875,"price":23.8,"orders":1},{"quantity":875,"price":23.75,"orders":1},{"quantity":1750,"price":23.7,"orders":2},{"quantity":875,"price":23.6,"orders":1}],"sell":[{"quantity":875,"price":24.0,"orders":1},{"quantity":875,"price":24.15,"orders":1},{"quantity":875,"price":24.25,"orders":1},{"quantity":875,"price":24.35,"orders":1},{"quantity":2625,"price":24.4,"orders":2}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|122876","symbol":"IRCTC25APR720CE","last_price":24.0,"volume":564375,"average_price":23.4,"oi":445375.0,"net_change":4.05,"total_buy_quantity":102375.0,"total_sell_quantity":132125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.6,"last_trade_time":"1744365558000","oi_day_high":510125.0,"oi_day_low":445375.0},"NSE_FO:PEL25APR1000PE":{"ohlc":{"open":53.0,"high":55.0,"low":44.6,"close":44.6},"depth":{"buy":[{"quantity":7500,"price":43.4,"orders":1},{"quantity":7500,"price":43.15,"orders":1},{"quantity":2250,"price":43.1,"orders":1},{"quantity":3000,"price":43.0,"orders":1},{"quantity":6000,"price":42.9,"orders":1}],"sell":[{"quantity":750,"price":51.8,"orders":1},{"quantity":5250,"price":51.85,"orders":2},{"quantity":7500,"price":54.3,"orders":1},{"quantity":3750,"price":55.9,"orders":1},{"quantity":6000,"price":56.7,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|137373","symbol":"PEL25APR1000PE","last_price":44.6,"volume":46500,"average_price":48.08,"oi":105000.0,"net_change":-22.1,"total_buy_quantity":36750.0,"total_sell_quantity":61500.0,"lower_circuit_limit":6.0,"upper_circuit_limit":96.5,"last_trade_time":"1744354803000","oi_day_high":113250.0,"oi_day_low":105000.0},"NSE_FO:TORNTPHARM25APR3250PE":{"ohlc":{"open":124.95,"high":140.45,"low":108.2,"close":140.45},"depth":{"buy":[{"quantity":250,"price":140.55,"orders":1},{"quantity":250,"price":140.5,"orders":1},{"quantity":250,"price":140.45,"orders":1},{"quantity":250,"price":140.15,"orders":1},{"quantity":500,"price":135.1,"orders":1}],"sell":[{"quantity":250,"price":147.85,"orders":1},{"quantity":250,"price":147.9,"orders":1},{"quantity":500,"price":147.95,"orders":1},{"quantity":250,"price":149.0,"orders":1},{"quantity":750,"price":154.55,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|134253","symbol":"TORNTPHARM25APR3250PE","last_price":140.45,"volume":14500,"average_price":120.53,"oi":17750.0,"net_change":-16.65,"total_buy_quantity":18250.0,"total_sell_quantity":17500.0,"lower_circuit_limit":33.6,"upper_circuit_limit":247.3,"last_trade_time":"1744363978000","oi_day_high":21000.0,"oi_day_low":17500.0},"NSE_FO:INDUSTOWER25APR340PE":{"ohlc":{"open":3.0,"high":3.0,"low":1.65,"close":1.9},"depth":{"buy":[{"quantity":13600,"price":1.85,"orders":3},{"quantity":22100,"price":1.8,"orders":5},{"quantity":10200,"price":1.75,"orders":2},{"quantity":35700,"price":1.7,"orders":5},{"quantity":8500,"price":1.65,"orders":2}],"sell":[{"quantity":17000,"price":1.95,"orders":5},{"quantity":20400,"price":2.0,"orders":5},{"quantity":25500,"price":2.05,"orders":6},{"quantity":10200,"price":2.1,"orders":4},{"quantity":10200,"price":2.15,"orders":5}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|120886","symbol":"INDUSTOWER25APR340PE","last_price":1.9,"volume":833000,"average_price":2.01,"oi":1088000.0,"net_change":-0.75,"total_buy_quantity":401200.0,"total_sell_quantity":460700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1744365473652","oi_day_high":1237600.0,"oi_day_low":1088000.0},"NSE_FO:HUDCO25APR200PE":{"ohlc":{"open":3.5,"high":3.65,"low":2.3,"close":2.4},"depth":{"buy":[{"quantity":9700,"price":2.35,"orders":4},{"quantity":9700,"price":2.3,"orders":4},{"quantity":9700,"price":2.25,"orders":4},{"quantity":7275,"price":2.2,"orders":3},{"quantity":2425,"price":2.15,"orders":1}],"sell":[{"quantity":12125,"price":2.45,"orders":5},{"quantity":12125,"price":2.5,"orders":4},{"quantity":14550,"price":2.55,"orders":5},{"quantity":4850,"price":2.6,"orders":2},{"quantity":9700,"price":2.65,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|116185","symbol":"HUDCO25APR200PE","last_price":2.4,"volume":1588375,"average_price":2.77,"oi":1416200.0,"net_change":-2.05,"total_buy_quantity":514100.0,"total_sell_quantity":562600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1744365592548","oi_day_high":1430750.0,"oi_day_low":1241600.0},"NSE_FO:BHEL25APR215CE":{"ohlc":{"open":8.5,"high":8.95,"low":6.05,"close":6.05},"depth":{"buy":[{"quantity":21000,"price":6.0,"orders":6},{"quantity":15750,"price":5.95,"orders":5},{"quantity":13125,"price":5.9,"orders":5},{"quantity":5250,"price":5.85,"orders":1},{"quantity":7875,"price":5.8,"orders":1}],"sell":[{"quantity":31500,"price":6.1,"orders":4},{"quantity":13125,"price":6.15,"orders":4},{"quantity":7875,"price":6.2,"orders":3},{"quantity":31500,"price":6.25,"orders":7},{"quantity":13125,"price":6.3,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|71401","symbol":"BHEL25APR215CE","last_price":6.05,"volume":4735500,"average_price":7.44,"oi":2583000.0,"net_change":-0.55,"total_buy_quantity":682500.0,"total_sell_quantity":924000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1744365561000","oi_day_high":2646000.0,"oi_day_low":2194500.0},"NSE_FO:DELHIVERY25APR255PE":{"ohlc":{"open":16.35,"high":16.95,"low":13.0,"close":13.35},"depth":{"buy":[{"quantity":3050,"price":13.0,"orders":2},{"quantity":1525,"price":12.95,"orders":1},{"quantity":3050,"price":12.85,"orders":2},{"quantity":1525,"price":12.8,"orders":1},{"quantity":4575,"price":12.4,"orders":1}],"sell":[{"quantity":1525,"price":13.5,"orders":1},{"quantity":3050,"price":13.55,"orders":1},{"quantity":3050,"price":13.6,"orders":1},{"quantity":3050,"price":13.7,"orders":1},{"quantity":3050,"price":13.75,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|78847","symbol":"DELHIVERY25APR255PE","last_price":13.35,"volume":120475,"average_price":14.2,"oi":187575.0,"net_change":-4.45,"total_buy_quantity":192150.0,"total_sell_quantity":256200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1744365029990","oi_day_high":230275.0,"oi_day_low":187575.0},"NSE_FO:ONGC25APR242.5PE":{"ohlc":{"open":16.85,"high":17.25,"low":12.9,"close":13.7},"depth":{"buy":[{"quantity":3850,"price":13.7,"orders":2},{"quantity":5775,"price":13.65,"orders":2},{"quantity":3850,"price":13.6,"orders":2},{"quantity":5775,"price":13.55,"orders":2},{"quantity":1925,"price":13.5,"orders":1}],"sell":[{"quantity":1925,"price":13.85,"orders":1},{"quantity":1925,"price":13.9,"orders":1},{"quantity":1925,"price":13.95,"orders":1},{"quantity":1925,"price":14.0,"orders":1},{"quantity":1925,"price":14.05,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|111450","symbol":"ONGC25APR242.5PE","last_price":13.7,"volume":102025,"average_price":15.01,"oi":375375.0,"net_change":-7.2,"total_buy_quantity":356125.0,"total_sell_quantity":248325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.7,"last_trade_time":"1744365513634","oi_day_high":386925.0,"oi_day_low":375375.0},"NSE_FO:CHAMBLFERT25APR620PE":{"ohlc":{"open":13.5,"high":14.65,"low":8.6,"close":9.15},"depth":{"buy":[{"quantity":1900,"price":9.15,"orders":1},{"quantity":1900,"price":9.1,"orders":1},{"quantity":3800,"price":9.05,"orders":2},{"quantity":1900,"price":9.0,"orders":1},{"quantity":1900,"price":8.95,"orders":1}],"sell":[{"quantity":3800,"price":9.3,"orders":2},{"quantity":1900,"price":9.35,"orders":1},{"quantity":1900,"price":9.4,"orders":1},{"quantity":1900,"price":9.45,"orders":1},{"quantity":1900,"price":9.5,"orders":1}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|99326","symbol":"CHAMBLFERT25APR620PE","last_price":9.15,"volume":767600,"average_price":10.18,"oi":433200.0,"net_change":-7.6,"total_buy_quantity":209000.0,"total_sell_quantity":256500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1744365550105","oi_day_high":492100.0,"oi_day_low":416100.0},"NSE_FO:MOTHERSON25APR132.5CE":{"ohlc":{"open":0.75,"high":0.8,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":53250,"price":0.55,"orders":6},{"quantity":49700,"price":0.5,"orders":7},{"quantity":28400,"price":0.45,"orders":5},{"quantity":14200,"price":0.4,"orders":3},{"quantity":28400,"price":0.35,"orders":3}],"sell":[{"quantity":42600,"price":0.6,"orders":3},{"quantity":31950,"price":0.65,"orders":5},{"quantity":24850,"price":0.7,"orders":4},{"quantity":31950,"price":0.75,"orders":4},{"quantity":17750,"price":0.8,"orders":3}]},"timestamp":"2025-04-14T15:45:57.963+05:30","instrument_token":"NSE_FO|105726","symbol":"MOTHERSON25APR132.5CE","last_price":0.6,"volume":1246050,"average_price":0.6,"oi":2172600.0,"net_change":0.2,"total_buy_quantity":568000.0,"total_sell_quantity":866200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1744365362000","oi_day_high":2172600.0,"oi_day_low":2059000.0}}}