{"status":"success","data":{"NSE_FO:SBILIFE25APR1540PE":{"ohlc":{"open":19.75,"high":20.85,"low":9.15,"close":11.25},"depth":{"buy":[{"quantity":750,"price":11.1,"orders":2},{"quantity":375,"price":11.0,"orders":1},{"quantity":750,"price":10.85,"orders":1},{"quantity":375,"price":10.75,"orders":1},{"quantity":375,"price":10.7,"orders":1}],"sell":[{"quantity":750,"price":11.35,"orders":2},{"quantity":375,"price":11.4,"orders":1},{"quantity":750,"price":11.55,"orders":2},{"quantity":1875,"price":11.6,"orders":2},{"quantity":375,"price":12.05,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|121212","symbol":"SBILIFE25APR1540PE","last_price":11.25,"volume":405750,"average_price":12.9,"oi":222750.0,"net_change":-24.6,"total_buy_quantity":154875.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.35,"last_trade_time":"1744711199068","oi_day_high":232125.0,"oi_day_low":172500.0},"NSE_FO:SAIL25APR115CE":{"ohlc":{"open":1.9,"high":2.3,"low":1.6,"close":2.25},"depth":{"buy":[{"quantity":4000,"price":2.2,"orders":1},{"quantity":36000,"price":2.15,"orders":7},{"quantity":24000,"price":2.1,"orders":5},{"quantity":44000,"price":2.05,"orders":7},{"quantity":32000,"price":2.0,"orders":7}],"sell":[{"quantity":28000,"price":2.25,"orders":6},{"quantity":52000,"price":2.3,"orders":8},{"quantity":16000,"price":2.35,"orders":4},{"quantity":20000,"price":2.4,"orders":5},{"quantity":12000,"price":2.45,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|141843","symbol":"SAIL25APR115CE","last_price":2.25,"volume":8496000,"average_price":1.96,"oi":4520000.0,"net_change":0.6,"total_buy_quantity":940000.0,"total_sell_quantity":828000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1744711195084","oi_day_high":5032000.0,"oi_day_low":4392000.0},"NSE_FO:PHOENIXLTD25APR1650PE":{"ohlc":{"open":128.0,"high":128.0,"low":108.05,"close":108.05},"depth":{"buy":[{"quantity":350,"price":105.05,"orders":1},{"quantity":350,"price":105.0,"orders":1},{"quantity":350,"price":104.4,"orders":1},{"quantity":350,"price":104.35,"orders":1},{"quantity":350,"price":102.0,"orders":1}],"sell":[{"quantity":350,"price":107.65,"orders":1},{"quantity":350,"price":107.7,"orders":1},{"quantity":700,"price":107.95,"orders":1},{"quantity":350,"price":109.4,"orders":1},{"quantity":700,"price":109.45,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|115068","symbol":"PHOENIXLTD25APR1650PE","last_price":108.05,"volume":4200,"average_price":116.17,"oi":17500.0,"net_change":-75.0,"total_buy_quantity":34650.0,"total_sell_quantity":45850.0,"lower_circuit_limit":9.4,"upper_circuit_limit":288.7,"last_trade_time":"1744710910541","oi_day_high":19250.0,"oi_day_low":17500.0},"NSE_FO:POWERGRID25APR295PE":{"ohlc":{"open":1.7,"high":1.85,"low":1.15,"close":1.7},"depth":{"buy":[{"quantity":3600,"price":1.65,"orders":2},{"quantity":32400,"price":1.6,"orders":6},{"quantity":12600,"price":1.55,"orders":5},{"quantity":5400,"price":1.5,"orders":2},{"quantity":5400,"price":1.45,"orders":3}],"sell":[{"quantity":18000,"price":1.7,"orders":7},{"quantity":32400,"price":1.75,"orders":9},{"quantity":30600,"price":1.8,"orders":8},{"quantity":32400,"price":1.85,"orders":9},{"quantity":16200,"price":1.9,"orders":5}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|118429","symbol":"POWERGRID25APR295PE","last_price":1.7,"volume":1364400,"average_price":1.52,"oi":1171800.0,"net_change":-1.1,"total_buy_quantity":376200.0,"total_sell_quantity":559800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1744711196493","oi_day_high":1213200.0,"oi_day_low":970200.0},"NSE_FO:CYIENT25APR1280CE":{"ohlc":{"open":14.05,"high":14.05,"low":7.85,"close":9.8},"depth":{"buy":[{"quantity":300,"price":9.75,"orders":1},{"quantity":300,"price":9.7,"orders":1},{"quantity":300,"price":9.45,"orders":1},{"quantity":600,"price":9.15,"orders":1},{"quantity":300,"price":9.1,"orders":1}],"sell":[{"quantity":300,"price":10.0,"orders":1},{"quantity":300,"price":10.05,"orders":1},{"quantity":600,"price":10.1,"orders":2},{"quantity":600,"price":10.15,"orders":1},{"quantity":2100,"price":10.3,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|102388","symbol":"CYIENT25APR1280CE","last_price":9.8,"volume":42000,"average_price":10.04,"oi":40800.0,"net_change":3.8,"total_buy_quantity":81900.0,"total_sell_quantity":59700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1744711006775","oi_day_high":40800.0,"oi_day_low":24900.0},"NSE_FO:TITAGARH25APR820PE":{"ohlc":{"open":58.2,"high":58.8,"low":43.65,"close":49.35},"depth":{"buy":[{"quantity":625,"price":44.15,"orders":1},{"quantity":625,"price":44.1,"orders":1},{"quantity":1250,"price":44.05,"orders":1},{"quantity":1250,"price":43.25,"orders":1},{"quantity":1250,"price":42.45,"orders":1}],"sell":[{"quantity":625,"price":46.2,"orders":1},{"quantity":1250,"price":46.25,"orders":2},{"quantity":625,"price":46.35,"orders":1},{"quantity":1875,"price":46.8,"orders":1},{"quantity":2500,"price":49.25,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|133436","symbol":"TITAGARH25APR820PE","last_price":49.35,"volume":21875,"average_price":48.04,"oi":150625.0,"net_change":-33.2,"total_buy_quantity":39375.0,"total_sell_quantity":60625.0,"lower_circuit_limit":24.5,"upper_circuit_limit":140.6,"last_trade_time":"1744704850676","oi_day_high":167500.0,"oi_day_low":150625.0},"NSE_FO:RECLTD25APR430CE":{"ohlc":{"open":5.5,"high":7.95,"low":4.8,"close":7.8},"depth":{"buy":[{"quantity":10000,"price":7.7,"orders":8},{"quantity":3000,"price":7.65,"orders":3},{"quantity":7000,"price":7.6,"orders":5},{"quantity":6000,"price":7.55,"orders":4},{"quantity":6000,"price":7.5,"orders":3}],"sell":[{"quantity":53000,"price":7.85,"orders":4},{"quantity":14000,"price":7.9,"orders":13},{"quantity":27000,"price":7.95,"orders":14},{"quantity":20000,"price":8.0,"orders":17},{"quantity":6000,"price":8.05,"orders":5}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|119648","symbol":"RECLTD25APR430CE","last_price":7.8,"volume":5780000,"average_price":6.34,"oi":3474000.0,"net_change":3.35,"total_buy_quantity":516000.0,"total_sell_quantity":452000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1744711197368","oi_day_high":3691000.0,"oi_day_low":3457000.0},"NSE_FO:LTF25APR155PE":{"ohlc":{"open":3.1,"high":3.1,"low":1.8,"close":1.95},"depth":{"buy":[{"quantity":26772,"price":1.95,"orders":5},{"quantity":66930,"price":1.9,"orders":9},{"quantity":84778,"price":1.85,"orders":9},{"quantity":84778,"price":1.8,"orders":8},{"quantity":75854,"price":1.75,"orders":9}],"sell":[{"quantity":22310,"price":2.05,"orders":5},{"quantity":17848,"price":2.1,"orders":4},{"quantity":13386,"price":2.15,"orders":3},{"quantity":13386,"price":2.2,"orders":2},{"quantity":17848,"price":2.25,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|129682","symbol":"LTF25APR155PE","last_price":1.95,"volume":5153610,"average_price":2.1,"oi":1182430.0,"net_change":-2.0,"total_buy_quantity":995026.0,"total_sell_quantity":785312.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1744711145058","oi_day_high":3029698.0,"oi_day_low":1182430.0},"NSE_FO:ATGL25APR620CE":{"ohlc":{"open":1.9,"high":15.35,"low":1.9,"close":13.7},"depth":{"buy":[{"quantity":775,"price":13.65,"orders":1},{"quantity":775,"price":13.6,"orders":1},{"quantity":1550,"price":13.55,"orders":1},{"quantity":775,"price":13.5,"orders":1},{"quantity":775,"price":13.45,"orders":1}],"sell":[{"quantity":775,"price":13.8,"orders":1},{"quantity":775,"price":13.85,"orders":1},{"quantity":775,"price":13.9,"orders":1},{"quantity":775,"price":13.95,"orders":1},{"quantity":2325,"price":14.0,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|90741","symbol":"ATGL25APR620CE","last_price":13.7,"volume":397575,"average_price":12.85,"oi":160425.0,"net_change":3.65,"total_buy_quantity":280550.0,"total_sell_quantity":157325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1744711153400","oi_day_high":160425.0,"oi_day_low":132525.0},"NSE_FO:SONACOMS25APR470CE":{"ohlc":{"open":6.85,"high":11.5,"low":6.8,"close":8.1},"depth":{"buy":[{"quantity":2325,"price":8.35,"orders":3},{"quantity":1550,"price":8.3,"orders":2},{"quantity":3875,"price":8.25,"orders":4},{"quantity":1550,"price":8.2,"orders":2},{"quantity":775,"price":8.15,"orders":1}],"sell":[{"quantity":13175,"price":8.5,"orders":1},{"quantity":775,"price":8.55,"orders":1},{"quantity":3100,"price":8.65,"orders":2},{"quantity":775,"price":8.7,"orders":1},{"quantity":775,"price":8.75,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|124386","symbol":"SONACOMS25APR470CE","last_price":8.1,"volume":2221925,"average_price":9.15,"oi":311550.0,"net_change":5.3,"total_buy_quantity":189100.0,"total_sell_quantity":225525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1744711195116","oi_day_high":373550.0,"oi_day_low":277450.0},"NSE_FO:PFC25APR420CE":{"ohlc":{"open":7.55,"high":14.7,"low":6.75,"close":14.4},"depth":{"buy":[{"quantity":6500,"price":14.3,"orders":3},{"quantity":1300,"price":14.25,"orders":1},{"quantity":16900,"price":14.2,"orders":5},{"quantity":6500,"price":14.15,"orders":4},{"quantity":5200,"price":14.1,"orders":4}],"sell":[{"quantity":11700,"price":14.5,"orders":3},{"quantity":2600,"price":14.55,"orders":2},{"quantity":3900,"price":14.6,"orders":3},{"quantity":9100,"price":14.65,"orders":6},{"quantity":13000,"price":14.7,"orders":7}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|138148","symbol":"PFC25APR420CE","last_price":14.4,"volume":12425400,"average_price":10.66,"oi":4085900.0,"net_change":8.0,"total_buy_quantity":670800.0,"total_sell_quantity":382200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.0,"last_trade_time":"1744711192822","oi_day_high":4865900.0,"oi_day_low":4078100.0},"NSE_FO:IREDA25APR162.5PE":{"ohlc":{"open":11.05,"high":11.25,"low":7.6,"close":8.05},"depth":{"buy":[{"quantity":5800,"price":7.95,"orders":1},{"quantity":2900,"price":7.9,"orders":1},{"quantity":5800,"price":7.85,"orders":1},{"quantity":5800,"price":7.75,"orders":1},{"quantity":5800,"price":7.65,"orders":1}],"sell":[{"quantity":2900,"price":8.2,"orders":1},{"quantity":2900,"price":8.45,"orders":1},{"quantity":11600,"price":8.7,"orders":2},{"quantity":2900,"price":8.75,"orders":1},{"quantity":2900,"price":8.95,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|96308","symbol":"IREDA25APR162.5PE","last_price":8.05,"volume":501700,"average_price":8.77,"oi":263900.0,"net_change":-5.5,"total_buy_quantity":374100.0,"total_sell_quantity":365400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1744711183847","oi_day_high":263900.0,"oi_day_low":116000.0},"NSE_FO:APOLLOTYRE25APR430PE":{"ohlc":{"open":13.5,"high":13.5,"low":5.05,"close":5.15},"depth":{"buy":[{"quantity":3400,"price":5.1,"orders":2},{"quantity":15300,"price":5.05,"orders":5},{"quantity":1700,"price":4.9,"orders":1},{"quantity":3400,"price":4.85,"orders":1},{"quantity":1700,"price":4.75,"orders":1}],"sell":[{"quantity":5100,"price":5.25,"orders":2},{"quantity":3400,"price":5.3,"orders":2},{"quantity":5100,"price":5.35,"orders":2},{"quantity":1700,"price":5.4,"orders":1},{"quantity":1700,"price":5.45,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|66867","symbol":"APOLLOTYRE25APR430PE","last_price":5.15,"volume":1230800,"average_price":7.56,"oi":384200.0,"net_change":-7.35,"total_buy_quantity":358700.0,"total_sell_quantity":285600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1744711199410","oi_day_high":423300.0,"oi_day_low":299200.0},"NSE_FO:COFORGE25APR8100PE":{"ohlc":{"open":1604.35,"high":1604.35,"low":1604.35,"close":1604.35},"depth":{"buy":[{"quantity":75,"price":1580.2,"orders":1},{"quantity":75,"price":1580.15,"orders":1},{"quantity":750,"price":1571.65,"orders":1},{"quantity":300,"price":1567.25,"orders":1},{"quantity":750,"price":1555.95,"orders":1}],"sell":[{"quantity":450,"price":1619.45,"orders":3},{"quantity":750,"price":1629.25,"orders":1},{"quantity":375,"price":1684.0,"orders":1},{"quantity":750,"price":1702.9,"orders":1},{"quantity":3000,"price":1815.05,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|75407","symbol":"COFORGE25APR8100PE","last_price":1604.35,"volume":75,"average_price":1604.35,"oi":24375.0,"net_change":-59.6,"total_buy_quantity":5325.0,"total_sell_quantity":5325.0,"lower_circuit_limit":1316.2,"upper_circuit_limit":2213.6,"last_trade_time":"1744693649226","oi_day_high":24375.0,"oi_day_low":24375.0},"NSE_FO:ADANIGREEN25APR960CE":{"ohlc":{"open":14.1,"high":23.65,"low":11.0,"close":19.1},"depth":{"buy":[{"quantity":375,"price":18.85,"orders":1},{"quantity":1500,"price":18.7,"orders":4},{"quantity":1500,"price":18.65,"orders":4},{"quantity":375,"price":18.6,"orders":1},{"quantity":750,"price":18.55,"orders":2}],"sell":[{"quantity":1125,"price":18.95,"orders":3},{"quantity":1500,"price":19.0,"orders":4},{"quantity":1500,"price":19.05,"orders":4},{"quantity":1125,"price":19.1,"orders":3},{"quantity":1875,"price":19.15,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|86313","symbol":"ADANIGREEN25APR960CE","last_price":19.1,"volume":1549500,"average_price":18.4,"oi":483000.0,"net_change":6.35,"total_buy_quantity":314250.0,"total_sell_quantity":157125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.35,"last_trade_time":"1744711195720","oi_day_high":498000.0,"oi_day_low":459750.0},"NSE_FO:INDIANB25APR550CE":{"ohlc":{"open":10.8,"high":11.1,"low":6.5,"close":8.3},"depth":{"buy":[{"quantity":1900,"price":8.05,"orders":2},{"quantity":950,"price":7.9,"orders":1},{"quantity":950,"price":7.85,"orders":1},{"quantity":3800,"price":7.75,"orders":2},{"quantity":2850,"price":7.6,"orders":1}],"sell":[{"quantity":950,"price":8.3,"orders":1},{"quantity":2850,"price":8.35,"orders":2},{"quantity":3800,"price":8.4,"orders":4},{"quantity":1900,"price":8.45,"orders":2},{"quantity":3800,"price":8.5,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|93379","symbol":"INDIANB25APR550CE","last_price":8.3,"volume":347700,"average_price":8.29,"oi":276450.0,"net_change":-0.9,"total_buy_quantity":278350.0,"total_sell_quantity":228950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1744711171599","oi_day_high":282150.0,"oi_day_low":228950.0},"NSE_FO:ZYDUSLIFE25APR890CE":{"ohlc":{"open":22.1,"high":22.1,"low":11.8,"close":14.25},"depth":{"buy":[{"quantity":900,"price":14.35,"orders":1},{"quantity":900,"price":14.3,"orders":1},{"quantity":900,"price":13.95,"orders":1},{"quantity":3600,"price":13.9,"orders":2},{"quantity":900,"price":13.85,"orders":1}],"sell":[{"quantity":900,"price":14.55,"orders":1},{"quantity":900,"price":14.6,"orders":1},{"quantity":900,"price":14.65,"orders":1},{"quantity":900,"price":14.7,"orders":1},{"quantity":900,"price":14.75,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|140821","symbol":"ZYDUSLIFE25APR890CE","last_price":14.25,"volume":395100,"average_price":14.75,"oi":116100.0,"net_change":-2.15,"total_buy_quantity":174600.0,"total_sell_quantity":175500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1744711197546","oi_day_high":152100.0,"oi_day_low":100800.0},"NSE_FO:ABFRL25APR255PE":{"ohlc":{"open":6.05,"high":6.05,"low":2.4,"close":2.4},"depth":{"buy":[{"quantity":5200,"price":2.4,"orders":2},{"quantity":15600,"price":2.35,"orders":5},{"quantity":5200,"price":2.3,"orders":2},{"quantity":13000,"price":2.25,"orders":4},{"quantity":2600,"price":2.2,"orders":1}],"sell":[{"quantity":7800,"price":2.5,"orders":3},{"quantity":13000,"price":2.55,"orders":4},{"quantity":7800,"price":2.6,"orders":3},{"quantity":10400,"price":2.65,"orders":3},{"quantity":2600,"price":2.7,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|63985","symbol":"ABFRL25APR255PE","last_price":2.4,"volume":876200,"average_price":3.61,"oi":400400.0,"net_change":-5.0,"total_buy_quantity":460200.0,"total_sell_quantity":475800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1744711034451","oi_day_high":491400.0,"oi_day_low":400400.0},"NSE_FO:ICICIGI25APR1800CE":{"ohlc":{"open":31.75,"high":72.45,"low":24.7,"close":70.55},"depth":{"buy":[{"quantity":250,"price":71.45,"orders":1},{"quantity":250,"price":71.4,"orders":1},{"quantity":2500,"price":70.9,"orders":1},{"quantity":250,"price":70.55,"orders":1},{"quantity":250,"price":70.5,"orders":1}],"sell":[{"quantity":250,"price":72.5,"orders":1},{"quantity":1000,"price":73.0,"orders":1},{"quantity":1000,"price":73.7,"orders":1},{"quantity":1000,"price":74.55,"orders":1},{"quantity":2500,"price":75.0,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|117308","symbol":"ICICIGI25APR1800CE","last_price":70.55,"volume":1589250,"average_price":46.95,"oi":163500.0,"net_change":46.15,"total_buy_quantity":57000.0,"total_sell_quantity":35750.0,"lower_circuit_limit":4.4,"upper_circuit_limit":149.65,"last_trade_time":"1744711197553","oi_day_high":190250.0,"oi_day_low":138750.0},"NSE_FO:JSL25APR580CE":{"ohlc":{"open":8.05,"high":8.05,"low":3.45,"close":5.8},"depth":{"buy":[{"quantity":1550,"price":5.55,"orders":2},{"quantity":1550,"price":5.5,"orders":2},{"quantity":3100,"price":5.45,"orders":3},{"quantity":2325,"price":5.4,"orders":3},{"quantity":775,"price":5.35,"orders":1}],"sell":[{"quantity":1550,"price":5.8,"orders":2},{"quantity":775,"price":5.85,"orders":1},{"quantity":2325,"price":5.9,"orders":3},{"quantity":3100,"price":5.95,"orders":3},{"quantity":1550,"price":6.0,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|125015","symbol":"JSL25APR580CE","last_price":5.8,"volume":230950,"average_price":4.49,"oi":131750.0,"net_change":-0.05,"total_buy_quantity":247225.0,"total_sell_quantity":192975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1744711031098","oi_day_high":144925.0,"oi_day_low":54250.0},"NSE_FO:UNITDSPR25APR1400CE":{"ohlc":{"open":92.0,"high":100.9,"low":90.0,"close":100.9},"depth":{"buy":[{"quantity":350,"price":100.35,"orders":1},{"quantity":350,"price":100.3,"orders":1},{"quantity":350,"price":95.6,"orders":1},{"quantity":1050,"price":95.55,"orders":1},{"quantity":1050,"price":95.2,"orders":1}],"sell":[{"quantity":700,"price":101.65,"orders":2},{"quantity":350,"price":103.3,"orders":1},{"quantity":350,"price":103.35,"orders":1},{"quantity":350,"price":103.4,"orders":1},{"quantity":350,"price":103.7,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|156281","symbol":"UNITDSPR25APR1400CE","last_price":100.9,"volume":6650,"average_price":95.4,"oi":119350.0,"net_change":18.1,"total_buy_quantity":40950.0,"total_sell_quantity":39900.0,"lower_circuit_limit":20.35,"upper_circuit_limit":249.15,"last_trade_time":"1744711153952","oi_day_high":122150.0,"oi_day_low":119350.0},"NSE_FO:PAYTM25APR820PE":{"ohlc":{"open":19.8,"high":23.3,"low":15.05,"close":15.95},"depth":{"buy":[{"quantity":650,"price":15.8,"orders":1},{"quantity":650,"price":15.75,"orders":1},{"quantity":650,"price":15.7,"orders":1},{"quantity":1950,"price":15.65,"orders":2},{"quantity":650,"price":15.5,"orders":1}],"sell":[{"quantity":650,"price":15.95,"orders":1},{"quantity":2600,"price":16.0,"orders":2},{"quantity":650,"price":16.15,"orders":1},{"quantity":650,"price":16.3,"orders":1},{"quantity":650,"price":16.35,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|113607","symbol":"PAYTM25APR820PE","last_price":15.95,"volume":1077050,"average_price":19.67,"oi":382850.0,"net_change":-4.85,"total_buy_quantity":230100.0,"total_sell_quantity":108550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.3,"last_trade_time":"1744711184099","oi_day_high":414050.0,"oi_day_low":309400.0},"NSE_FO:AUROPHARMA25APR1160PE":{"ohlc":{"open":58.85,"high":61.9,"low":37.8,"close":37.8},"depth":{"buy":[{"quantity":550,"price":37.05,"orders":1},{"quantity":550,"price":37.0,"orders":1},{"quantity":550,"price":36.95,"orders":1},{"quantity":550,"price":36.85,"orders":1},{"quantity":1650,"price":36.5,"orders":1}],"sell":[{"quantity":550,"price":37.8,"orders":1},{"quantity":1100,"price":37.85,"orders":2},{"quantity":550,"price":38.5,"orders":1},{"quantity":1650,"price":38.6,"orders":1},{"quantity":1100,"price":38.65,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|91531","symbol":"AUROPHARMA25APR1160PE","last_price":37.8,"volume":129250,"average_price":44.34,"oi":286550.0,"net_change":-47.85,"total_buy_quantity":51150.0,"total_sell_quantity":102850.0,"lower_circuit_limit":3.75,"upper_circuit_limit":138.15,"last_trade_time":"1744711115066","oi_day_high":295350.0,"oi_day_low":282150.0},"NSE_FO:INDUSTOWER25APR340CE":{"ohlc":{"open":39.55,"high":42.35,"low":39.55,"close":42.3},"depth":{"buy":[{"quantity":1700,"price":41.6,"orders":1},{"quantity":1700,"price":41.55,"orders":1},{"quantity":1700,"price":40.65,"orders":1},{"quantity":1700,"price":40.6,"orders":1},{"quantity":1700,"price":40.25,"orders":1}],"sell":[{"quantity":3400,"price":42.15,"orders":2},{"quantity":1700,"price":42.4,"orders":1},{"quantity":1700,"price":42.45,"orders":1},{"quantity":1700,"price":42.75,"orders":1},{"quantity":1700,"price":42.9,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|120885","symbol":"INDUSTOWER25APR340CE","last_price":42.3,"volume":68000,"average_price":41.24,"oi":448800.0,"net_change":6.35,"total_buy_quantity":173400.0,"total_sell_quantity":175100.0,"lower_circuit_limit":11.9,"upper_circuit_limit":60.0,"last_trade_time":"1744711083522","oi_day_high":464100.0,"oi_day_low":448800.0},"NSE_FO:TIINDIA25APR2750PE":{"ohlc":{"open":189.1,"high":189.1,"low":189.1,"close":189.1},"depth":{"buy":[{"quantity":300,"price":190.05,"orders":1},{"quantity":300,"price":185.05,"orders":1},{"quantity":750,"price":183.6,"orders":1},{"quantity":1050,"price":181.9,"orders":2},{"quantity":300,"price":180.05,"orders":1}],"sell":[{"quantity":450,"price":203.5,"orders":1},{"quantity":1500,"price":209.8,"orders":1},{"quantity":750,"price":215.1,"orders":1},{"quantity":1500,"price":217.7,"orders":1},{"quantity":600,"price":219.65,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|132659","symbol":"TIINDIA25APR2750PE","last_price":189.1,"volume":150,"average_price":189.1,"oi":18750.0,"net_change":-39.2,"total_buy_quantity":15000.0,"total_sell_quantity":12300.0,"lower_circuit_limit":92.4,"upper_circuit_limit":414.1,"last_trade_time":"1744707871114","oi_day_high":18750.0,"oi_day_low":18750.0},"NSE_FO:ONGC25APR242.5CE":{"ohlc":{"open":2.0,"high":2.0,"low":1.4,"close":1.5},"depth":{"buy":[{"quantity":25025,"price":1.5,"orders":8},{"quantity":23100,"price":1.45,"orders":7},{"quantity":34650,"price":1.4,"orders":9},{"quantity":9625,"price":1.35,"orders":4},{"quantity":7700,"price":1.3,"orders":3}],"sell":[{"quantity":7700,"price":1.6,"orders":3},{"quantity":26950,"price":1.65,"orders":9},{"quantity":9625,"price":1.7,"orders":4},{"quantity":13475,"price":1.75,"orders":5},{"quantity":7700,"price":1.8,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|111449","symbol":"ONGC25APR242.5CE","last_price":1.5,"volume":827750,"average_price":1.57,"oi":935550.0,"net_change":-0.5,"total_buy_quantity":469700.0,"total_sell_quantity":388850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1744711094483","oi_day_high":1068375.0,"oi_day_low":935550.0},"NSE_FO:SHRIRAMFIN25APR680CE":{"ohlc":{"open":7.7,"high":13.4,"low":6.75,"close":12.6},"depth":{"buy":[{"quantity":1500,"price":12.5,"orders":2},{"quantity":750,"price":12.45,"orders":1},{"quantity":2250,"price":12.4,"orders":3},{"quantity":2250,"price":12.35,"orders":3},{"quantity":1500,"price":12.3,"orders":2}],"sell":[{"quantity":3000,"price":12.65,"orders":4},{"quantity":2250,"price":12.7,"orders":3},{"quantity":3750,"price":12.75,"orders":5},{"quantity":6000,"price":12.8,"orders":7},{"quantity":2250,"price":12.85,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|144635","symbol":"SHRIRAMFIN25APR680CE","last_price":12.6,"volume":2130000,"average_price":11.53,"oi":541500.0,"net_change":6.45,"total_buy_quantity":431250.0,"total_sell_quantity":247500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.75,"last_trade_time":"1744711190639","oi_day_high":590250.0,"oi_day_low":520500.0},"NSE_FO:ADANIENSOL25APR880PE":{"ohlc":{"open":42.95,"high":42.95,"low":19.8,"close":20.9},"depth":{"buy":[{"quantity":625,"price":20.65,"orders":1},{"quantity":625,"price":20.6,"orders":1},{"quantity":1250,"price":20.45,"orders":1},{"quantity":625,"price":20.15,"orders":1},{"quantity":1875,"price":20.1,"orders":1}],"sell":[{"quantity":625,"price":21.0,"orders":1},{"quantity":625,"price":21.05,"orders":1},{"quantity":625,"price":21.1,"orders":1},{"quantity":625,"price":21.45,"orders":1},{"quantity":625,"price":21.5,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|85115","symbol":"ADANIENSOL25APR880PE","last_price":20.9,"volume":421875,"average_price":25.4,"oi":123125.0,"net_change":-32.3,"total_buy_quantity":101875.0,"total_sell_quantity":106250.0,"lower_circuit_limit":7.25,"upper_circuit_limit":118.65,"last_trade_time":"1744711140500","oi_day_high":137500.0,"oi_day_low":65625.0},"NSE_FO:HUDCO25APR200CE":{"ohlc":{"open":18.85,"high":23.3,"low":18.85,"close":20.0},"depth":{"buy":[{"quantity":2425,"price":19.8,"orders":1},{"quantity":4850,"price":19.75,"orders":2},{"quantity":2425,"price":19.7,"orders":1},{"quantity":2425,"price":19.65,"orders":1},{"quantity":2425,"price":19.6,"orders":1}],"sell":[{"quantity":2425,"price":20.0,"orders":1},{"quantity":7275,"price":20.05,"orders":2},{"quantity":2425,"price":20.1,"orders":1},{"quantity":2425,"price":20.15,"orders":1},{"quantity":2425,"price":20.2,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|116184","symbol":"HUDCO25APR200CE","last_price":20.0,"volume":606250,"average_price":20.41,"oi":792975.0,"net_change":1.2,"total_buy_quantity":266750.0,"total_sell_quantity":383150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1744711020187","oi_day_high":938475.0,"oi_day_low":792975.0},"NSE_FO:NAUKRI25APR7200PE":{"ohlc":{"open":503.85,"high":503.85,"low":503.8,"close":503.8},"depth":{"buy":[{"quantity":75,"price":480.2,"orders":1},{"quantity":150,"price":480.05,"orders":1},{"quantity":150,"price":472.05,"orders":1},{"quantity":150,"price":464.05,"orders":1},{"quantity":375,"price":463.55,"orders":1}],"sell":[{"quantity":75,"price":501.35,"orders":1},{"quantity":75,"price":501.4,"orders":1},{"quantity":75,"price":501.45,"orders":1},{"quantity":225,"price":515.4,"orders":1},{"quantity":225,"price":526.6,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|134093","symbol":"NAUKRI25APR7200PE","last_price":503.8,"volume":150,"average_price":503.82,"oi":5400.0,"net_change":-196.25,"total_buy_quantity":6975.0,"total_sell_quantity":6525.0,"lower_circuit_limit":279.7,"upper_circuit_limit":1060.4,"last_trade_time":"1744700801120","oi_day_high":5400.0,"oi_day_low":5400.0},"NSE_FO:DRREDDY25APR1160PE":{"ohlc":{"open":46.8,"high":46.8,"low":26.2,"close":26.85},"depth":{"buy":[{"quantity":625,"price":26.6,"orders":1},{"quantity":625,"price":26.55,"orders":1},{"quantity":625,"price":26.45,"orders":1},{"quantity":1875,"price":25.2,"orders":1},{"quantity":625,"price":25.05,"orders":1}],"sell":[{"quantity":625,"price":26.95,"orders":1},{"quantity":625,"price":27.0,"orders":1},{"quantity":625,"price":27.1,"orders":1},{"quantity":625,"price":27.55,"orders":1},{"quantity":625,"price":27.6,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|105524","symbol":"DRREDDY25APR1160PE","last_price":26.85,"volume":56875,"average_price":30.21,"oi":133125.0,"net_change":-34.4,"total_buy_quantity":81250.0,"total_sell_quantity":93125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.0,"last_trade_time":"1744711148635","oi_day_high":138750.0,"oi_day_low":132500.0},"NSE_FO:ADANIPORTS25APR1200PE":{"ohlc":{"open":34.3,"high":34.3,"low":14.6,"close":18.05},"depth":{"buy":[{"quantity":800,"price":17.95,"orders":2},{"quantity":400,"price":17.9,"orders":1},{"quantity":1200,"price":17.85,"orders":3},{"quantity":400,"price":17.8,"orders":1},{"quantity":800,"price":17.75,"orders":2}],"sell":[{"quantity":400,"price":18.1,"orders":1},{"quantity":400,"price":18.25,"orders":1},{"quantity":1200,"price":18.3,"orders":3},{"quantity":800,"price":18.35,"orders":2},{"quantity":1200,"price":18.4,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|86418","symbol":"ADANIPORTS25APR1200PE","last_price":18.05,"volume":3316800,"average_price":19.45,"oi":1086000.0,"net_change":-29.5,"total_buy_quantity":423600.0,"total_sell_quantity":122000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.5,"last_trade_time":"1744711196596","oi_day_high":1133600.0,"oi_day_low":1036400.0},"NSE_FO:HINDALCO25APR690CE":{"ohlc":{"open":1.3,"high":1.3,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":29400,"price":0.6,"orders":12},{"quantity":15400,"price":0.55,"orders":10},{"quantity":9800,"price":0.5,"orders":6},{"quantity":7000,"price":0.45,"orders":4},{"quantity":47600,"price":0.4,"orders":5}],"sell":[{"quantity":22400,"price":0.7,"orders":7},{"quantity":21000,"price":0.75,"orders":7},{"quantity":19600,"price":0.8,"orders":6},{"quantity":8400,"price":0.85,"orders":3},{"quantity":9800,"price":0.9,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|88458","symbol":"HINDALCO25APR690CE","last_price":0.65,"volume":673400,"average_price":0.74,"oi":1689800.0,"net_change":-0.5,"total_buy_quantity":560000.0,"total_sell_quantity":379400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1744711167100","oi_day_high":1855000.0,"oi_day_low":1689800.0},"NSE_FO:BRITANNIA25APR4850PE":{"ohlc":{"open":6.35,"high":6.35,"low":3.8,"close":5.25},"depth":{"buy":[{"quantity":100,"price":4.55,"orders":1},{"quantity":100,"price":4.5,"orders":1},{"quantity":100,"price":4.05,"orders":1},{"quantity":100,"price":3.9,"orders":1},{"quantity":100,"price":3.85,"orders":1}],"sell":[{"quantity":200,"price":5.25,"orders":2},{"quantity":2000,"price":5.3,"orders":1},{"quantity":100,"price":5.4,"orders":1},{"quantity":400,"price":5.45,"orders":3},{"quantity":200,"price":5.5,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|71952","symbol":"BRITANNIA25APR4850PE","last_price":5.25,"volume":13300,"average_price":5.01,"oi":45400.0,"net_change":-4.65,"total_buy_quantity":25800.0,"total_sell_quantity":16600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1744711074164","oi_day_high":45500.0,"oi_day_low":44100.0},"NSE_FO:IDEA25APR7PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":9120000,"price":0.1,"orders":91},{"quantity":56000000,"price":0.05,"orders":115},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":31440000,"price":0.15,"orders":70},{"quantity":16000000,"price":0.2,"orders":42},{"quantity":19120000,"price":0.25,"orders":30},{"quantity":14480000,"price":0.3,"orders":27},{"quantity":7520000,"price":0.35,"orders":14}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|91429","symbol":"IDEA25APR7PE","last_price":0.15,"volume":23040000,"average_price":0.13,"oi":1.0908E8,"net_change":-0.05,"total_buy_quantity":6.512E7,"total_sell_quantity":1.072E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1744711197536","oi_day_high":1.1152E8,"oi_day_low":1.0908E8},"NSE_FO:TATASTEEL25APR155CE":{"ohlc":{"open":0.3,"high":0.35,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":3635500,"price":0.15,"orders":79},{"quantity":5192000,"price":0.1,"orders":98},{"quantity":3003000,"price":0.05,"orders":38},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":4114000,"price":0.2,"orders":60},{"quantity":3476000,"price":0.25,"orders":42},{"quantity":1963500,"price":0.3,"orders":38},{"quantity":550000,"price":0.35,"orders":16},{"quantity":770000,"price":0.4,"orders":13}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|129197","symbol":"TATASTEEL25APR155CE","last_price":0.15,"volume":19794500,"average_price":0.2,"oi":1.6027E7,"net_change":-0.15,"total_buy_quantity":1.18305E7,"total_sell_quantity":1.287E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1744711198221","oi_day_high":1.6082E7,"oi_day_low":1.47675E7},"NSE_FO:HINDPETRO25APR360PE":{"ohlc":{"open":3.5,"high":4.35,"low":2.95,"close":3.05},"depth":{"buy":[{"quantity":6075,"price":2.95,"orders":3},{"quantity":12150,"price":2.9,"orders":6},{"quantity":18225,"price":2.85,"orders":5},{"quantity":18225,"price":2.8,"orders":5},{"quantity":14175,"price":2.75,"orders":3}],"sell":[{"quantity":6075,"price":3.05,"orders":3},{"quantity":6075,"price":3.1,"orders":3},{"quantity":4050,"price":3.15,"orders":2},{"quantity":6075,"price":3.2,"orders":3},{"quantity":2025,"price":3.25,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|115341","symbol":"HINDPETRO25APR360PE","last_price":3.05,"volume":864675,"average_price":3.59,"oi":1212975.0,"net_change":-1.6,"total_buy_quantity":627750.0,"total_sell_quantity":348300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1744711182274","oi_day_high":1338525.0,"oi_day_low":1180575.0},"NSE_FO:BAJFINANCE25APR9000CE":{"ohlc":{"open":225.95,"high":265.0,"low":202.8,"close":230.0},"depth":{"buy":[{"quantity":125,"price":229.6,"orders":1},{"quantity":125,"price":228.5,"orders":1},{"quantity":375,"price":228.0,"orders":1},{"quantity":125,"price":226.8,"orders":1},{"quantity":125,"price":226.75,"orders":1}],"sell":[{"quantity":125,"price":230.9,"orders":1},{"quantity":125,"price":230.95,"orders":1},{"quantity":125,"price":231.0,"orders":1},{"quantity":125,"price":231.9,"orders":1},{"quantity":375,"price":231.95,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|93019","symbol":"BAJFINANCE25APR9000CE","last_price":230.0,"volume":889625,"average_price":232.52,"oi":428625.0,"net_change":64.65,"total_buy_quantity":32250.0,"total_sell_quantity":73875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":820.3,"last_trade_time":"1744711192496","oi_day_high":483625.0,"oi_day_low":428625.0},"NSE_FO:ACC25APR1960CE":{"ohlc":{"open":71.3,"high":98.7,"low":71.3,"close":97.7},"depth":{"buy":[{"quantity":300,"price":97.6,"orders":1},{"quantity":300,"price":97.55,"orders":1},{"quantity":300,"price":97.45,"orders":1},{"quantity":300,"price":97.4,"orders":1},{"quantity":300,"price":96.75,"orders":1}],"sell":[{"quantity":300,"price":99.5,"orders":1},{"quantity":300,"price":99.55,"orders":1},{"quantity":300,"price":100.9,"orders":1},{"quantity":300,"price":100.95,"orders":1},{"quantity":900,"price":103.5,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|84644","symbol":"ACC25APR1960CE","last_price":97.7,"volume":42300,"average_price":85.33,"oi":30300.0,"net_change":26.4,"total_buy_quantity":46800.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.05,"last_trade_time":"1744711122303","oi_day_high":43200.0,"oi_day_low":30300.0},"NSE_FO:HDFCBANK25APR1820CE":{"ohlc":{"open":52.95,"high":63.25,"low":48.45,"close":54.9},"depth":{"buy":[{"quantity":1100,"price":54.5,"orders":2},{"quantity":1100,"price":54.05,"orders":1},{"quantity":550,"price":54.0,"orders":1},{"quantity":1100,"price":53.75,"orders":1},{"quantity":1100,"price":53.7,"orders":1}],"sell":[{"quantity":1100,"price":55.05,"orders":2},{"quantity":1100,"price":55.1,"orders":1},{"quantity":1650,"price":55.3,"orders":2},{"quantity":1100,"price":55.4,"orders":1},{"quantity":1100,"price":55.5,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|87173","symbol":"HDFCBANK25APR1820CE","last_price":54.9,"volume":2399100,"average_price":55.92,"oi":2248950.0,"net_change":29.35,"total_buy_quantity":194150.0,"total_sell_quantity":90200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.95,"last_trade_time":"1744711197094","oi_day_high":2919400.0,"oi_day_low":2248950.0},"NSE_FO:MUTHOOTFIN25APR2340CE":{"ohlc":{"open":5.95,"high":5.95,"low":2.85,"close":2.85},"depth":{"buy":[{"quantity":825,"price":2.85,"orders":3},{"quantity":825,"price":2.8,"orders":3},{"quantity":1375,"price":2.75,"orders":3},{"quantity":550,"price":2.7,"orders":2},{"quantity":1100,"price":2.65,"orders":3}],"sell":[{"quantity":1100,"price":3.05,"orders":4},{"quantity":1100,"price":3.1,"orders":3},{"quantity":1100,"price":3.15,"orders":3},{"quantity":825,"price":3.2,"orders":2},{"quantity":550,"price":3.25,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|107103","symbol":"MUTHOOTFIN25APR2340CE","last_price":2.85,"volume":73975,"average_price":3.89,"oi":55000.0,"net_change":-3.05,"total_buy_quantity":77275.0,"total_sell_quantity":63250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1744711141324","oi_day_high":60500.0,"oi_day_low":50325.0},"NSE_FO:JUBLFOOD25APR670CE":{"ohlc":{"open":33.0,"high":37.7,"low":30.5,"close":36.95},"depth":{"buy":[{"quantity":1250,"price":34.65,"orders":1},{"quantity":1250,"price":33.45,"orders":1},{"quantity":3750,"price":33.1,"orders":1},{"quantity":3750,"price":32.2,"orders":1},{"quantity":12500,"price":31.6,"orders":1}],"sell":[{"quantity":3750,"price":36.85,"orders":3},{"quantity":3750,"price":36.9,"orders":2},{"quantity":2500,"price":37.35,"orders":1},{"quantity":2500,"price":38.0,"orders":1},{"quantity":2500,"price":38.3,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|99165","symbol":"JUBLFOOD25APR670CE","last_price":36.95,"volume":108750,"average_price":33.3,"oi":245000.0,"net_change":7.65,"total_buy_quantity":113750.0,"total_sell_quantity":102500.0,"lower_circuit_limit":2.05,"upper_circuit_limit":56.55,"last_trade_time":"1744710491162","oi_day_high":247500.0,"oi_day_low":242500.0},"NSE_FO:INDIGO25APR5150CE":{"ohlc":{"open":207.85,"high":233.05,"low":149.4,"close":186.1},"depth":{"buy":[{"quantity":150,"price":179.15,"orders":1},{"quantity":150,"price":179.0,"orders":1},{"quantity":150,"price":178.85,"orders":1},{"quantity":150,"price":178.8,"orders":1},{"quantity":150,"price":175.1,"orders":1}],"sell":[{"quantity":300,"price":186.95,"orders":2},{"quantity":300,"price":187.0,"orders":1},{"quantity":150,"price":189.45,"orders":1},{"quantity":150,"price":189.5,"orders":1},{"quantity":150,"price":194.35,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|93764","symbol":"INDIGO25APR5150CE","last_price":186.1,"volume":65400,"average_price":188.62,"oi":43050.0,"net_change":45.3,"total_buy_quantity":19350.0,"total_sell_quantity":14850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":566.9,"last_trade_time":"1744711191642","oi_day_high":59100.0,"oi_day_low":43050.0},"NSE_FO:CGPOWER25APR640PE":{"ohlc":{"open":58.95,"high":58.95,"low":58.3,"close":58.3},"depth":{"buy":[{"quantity":5800,"price":51.3,"orders":2},{"quantity":725,"price":51.25,"orders":1},{"quantity":2175,"price":50.95,"orders":1},{"quantity":5075,"price":50.65,"orders":2},{"quantity":3625,"price":50.6,"orders":1}],"sell":[{"quantity":725,"price":55.15,"orders":1},{"quantity":725,"price":55.2,"orders":1},{"quantity":725,"price":55.25,"orders":1},{"quantity":725,"price":55.55,"orders":1},{"quantity":2175,"price":55.6,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|99029","symbol":"CGPOWER25APR640PE","last_price":58.3,"volume":2900,"average_price":58.68,"oi":45675.0,"net_change":-10.65,"total_buy_quantity":68150.0,"total_sell_quantity":71050.0,"lower_circuit_limit":29.05,"upper_circuit_limit":108.85,"last_trade_time":"1744705481979","oi_day_high":47850.0,"oi_day_low":45675.0},"NSE_FO:BALKRISIND25APR2560CE":{"ohlc":{"open":15.95,"high":31.2,"low":9.95,"close":30.9},"depth":{"buy":[{"quantity":300,"price":31.85,"orders":1},{"quantity":300,"price":31.8,"orders":1},{"quantity":300,"price":30.45,"orders":1},{"quantity":600,"price":29.85,"orders":2},{"quantity":300,"price":26.75,"orders":1}],"sell":[{"quantity":300,"price":33.45,"orders":1},{"quantity":300,"price":33.5,"orders":1},{"quantity":300,"price":35.5,"orders":1},{"quantity":1200,"price":35.55,"orders":1},{"quantity":300,"price":36.1,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|93438","symbol":"BALKRISIND25APR2560CE","last_price":30.9,"volume":65100,"average_price":17.54,"oi":24600.0,"net_change":20.15,"total_buy_quantity":67800.0,"total_sell_quantity":56700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.3,"last_trade_time":"1744710877055","oi_day_high":24600.0,"oi_day_low":10500.0},"NSE_FO:WIPRO25APR272.5CE":{"ohlc":{"open":0.9,"high":0.9,"low":0.55,"close":0.75},"depth":{"buy":[{"quantity":9000,"price":0.7,"orders":3},{"quantity":21000,"price":0.65,"orders":6},{"quantity":18000,"price":0.6,"orders":4},{"quantity":9000,"price":0.55,"orders":3},{"quantity":12000,"price":0.5,"orders":4}],"sell":[{"quantity":15000,"price":0.75,"orders":5},{"quantity":42000,"price":0.8,"orders":7},{"quantity":48000,"price":0.85,"orders":8},{"quantity":27000,"price":0.9,"orders":4},{"quantity":15000,"price":0.95,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|140121","symbol":"WIPRO25APR272.5CE","last_price":0.75,"volume":528000,"average_price":0.69,"oi":996000.0,"net_change":-0.15,"total_buy_quantity":666000.0,"total_sell_quantity":579000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1744711190086","oi_day_high":1068000.0,"oi_day_low":978000.0},"NSE_FO:LT25APR3500PE":{"ohlc":{"open":245.05,"high":263.3,"low":231.5,"close":247.0},"depth":{"buy":[{"quantity":150,"price":239.25,"orders":1},{"quantity":150,"price":238.15,"orders":1},{"quantity":600,"price":233.75,"orders":1},{"quantity":1500,"price":228.85,"orders":1},{"quantity":750,"price":224.95,"orders":1}],"sell":[{"quantity":150,"price":246.1,"orders":1},{"quantity":150,"price":246.2,"orders":1},{"quantity":300,"price":246.25,"orders":2},{"quantity":150,"price":246.3,"orders":1},{"quantity":300,"price":246.4,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|129472","symbol":"LT25APR3500PE","last_price":247.0,"volume":26250,"average_price":247.19,"oi":343500.0,"net_change":-129.2,"total_buy_quantity":14250.0,"total_sell_quantity":15450.0,"lower_circuit_limit":110.25,"upper_circuit_limit":534.0,"last_trade_time":"1744710551543","oi_day_high":351750.0,"oi_day_low":343500.0},"NSE_FO:CUMMINSIND25APR3000CE":{"ohlc":{"open":45.15,"high":49.5,"low":30.4,"close":46.0},"depth":{"buy":[{"quantity":150,"price":45.8,"orders":1},{"quantity":150,"price":45.75,"orders":1},{"quantity":300,"price":45.7,"orders":2},{"quantity":450,"price":45.65,"orders":2},{"quantity":150,"price":45.6,"orders":1}],"sell":[{"quantity":600,"price":46.0,"orders":3},{"quantity":150,"price":46.2,"orders":1},{"quantity":150,"price":46.95,"orders":1},{"quantity":300,"price":47.0,"orders":2},{"quantity":150,"price":47.35,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|102089","symbol":"CUMMINSIND25APR3000CE","last_price":46.0,"volume":254700,"average_price":39.24,"oi":114750.0,"net_change":15.65,"total_buy_quantity":70650.0,"total_sell_quantity":14400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":175.85,"last_trade_time":"1744711199724","oi_day_high":127500.0,"oi_day_low":108450.0},"NSE_FO:NHPC25APR81PE":{"ohlc":{"open":0.65,"high":0.65,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":12800,"price":0.5,"orders":2},{"quantity":12800,"price":0.45,"orders":2},{"quantity":44800,"price":0.4,"orders":2},{"quantity":134400,"price":0.35,"orders":2},{"quantity":134400,"price":0.3,"orders":2}],"sell":[{"quantity":32000,"price":0.55,"orders":4},{"quantity":12800,"price":0.6,"orders":2},{"quantity":6400,"price":0.65,"orders":1},{"quantity":6400,"price":0.7,"orders":1},{"quantity":6400,"price":0.75,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|109020","symbol":"NHPC25APR81PE","last_price":0.6,"volume":115200,"average_price":0.59,"oi":268800.0,"net_change":-0.55,"total_buy_quantity":1331200.0,"total_sell_quantity":972800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1744709210673","oi_day_high":275200.0,"oi_day_low":204800.0},"NSE_FO:GODREJPROP25APR2150PE":{"ohlc":{"open":147.4,"high":155.9,"low":142.5,"close":152.0},"depth":{"buy":[{"quantity":225,"price":137.05,"orders":1},{"quantity":225,"price":136.75,"orders":1},{"quantity":450,"price":136.55,"orders":1},{"quantity":225,"price":134.0,"orders":1},{"quantity":675,"price":133.3,"orders":1}],"sell":[{"quantity":225,"price":142.0,"orders":1},{"quantity":225,"price":142.05,"orders":1},{"quantity":225,"price":142.4,"orders":1},{"quantity":675,"price":144.7,"orders":1},{"quantity":675,"price":146.95,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|84103","symbol":"GODREJPROP25APR2150PE","last_price":152.0,"volume":7875,"average_price":147.69,"oi":48600.0,"net_change":-54.6,"total_buy_quantity":20700.0,"total_sell_quantity":20025.0,"lower_circuit_limit":80.65,"upper_circuit_limit":340.65,"last_trade_time":"1744708091131","oi_day_high":49050.0,"oi_day_low":47925.0},"NSE_FO:ULTRACEMCO25APR11600PE":{"ohlc":{"open":182.3,"high":185.15,"low":110.15,"close":112.95},"depth":{"buy":[{"quantity":50,"price":112.0,"orders":1},{"quantity":50,"price":111.95,"orders":1},{"quantity":50,"price":111.85,"orders":1},{"quantity":50,"price":96.75,"orders":1},{"quantity":1500,"price":96.7,"orders":1}],"sell":[{"quantity":50,"price":117.05,"orders":1},{"quantity":100,"price":117.1,"orders":1},{"quantity":50,"price":117.35,"orders":1},{"quantity":50,"price":117.4,"orders":1},{"quantity":50,"price":119.85,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|155966","symbol":"ULTRACEMCO25APR11600PE","last_price":112.95,"volume":110150,"average_price":141.34,"oi":23800.0,"net_change":-160.2,"total_buy_quantity":13000.0,"total_sell_quantity":5450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":559.8,"last_trade_time":"1744711195004","oi_day_high":26050.0,"oi_day_low":21050.0},"NSE_FO:SBICARD25APR870PE":{"ohlc":{"open":15.2,"high":16.35,"low":8.2,"close":8.2},"depth":{"buy":[{"quantity":2400,"price":8.05,"orders":3},{"quantity":800,"price":7.95,"orders":1},{"quantity":800,"price":7.9,"orders":1},{"quantity":2400,"price":7.85,"orders":2},{"quantity":800,"price":7.8,"orders":1}],"sell":[{"quantity":1600,"price":8.2,"orders":2},{"quantity":800,"price":8.25,"orders":1},{"quantity":800,"price":8.3,"orders":1},{"quantity":800,"price":8.35,"orders":1},{"quantity":800,"price":8.4,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|142234","symbol":"SBICARD25APR870PE","last_price":8.2,"volume":343200,"average_price":12.01,"oi":192800.0,"net_change":-19.7,"total_buy_quantity":100000.0,"total_sell_quantity":116800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.7,"last_trade_time":"1744710984534","oi_day_high":194400.0,"oi_day_low":151200.0},"NSE_FO:IRB25APR46CE":{"ohlc":{"open":1.3,"high":1.55,"low":1.15,"close":1.45},"depth":{"buy":[{"quantity":184500,"price":1.4,"orders":7},{"quantity":143500,"price":1.35,"orders":12},{"quantity":133250,"price":1.3,"orders":10},{"quantity":123000,"price":1.25,"orders":10},{"quantity":30750,"price":1.2,"orders":2}],"sell":[{"quantity":92250,"price":1.45,"orders":7},{"quantity":112750,"price":1.5,"orders":8},{"quantity":82000,"price":1.55,"orders":3},{"quantity":174250,"price":1.6,"orders":4},{"quantity":112750,"price":1.65,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|122246","symbol":"IRB25APR46CE","last_price":1.45,"volume":3126250,"average_price":1.32,"oi":3239000.0,"net_change":0.3,"total_buy_quantity":1609250.0,"total_sell_quantity":1209500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1744711198627","oi_day_high":3331250.0,"oi_day_low":3003250.0},"NSE_FO:VOLTAS25APR1420PE":{"ohlc":{"open":121.8,"high":143.0,"low":121.75,"close":143.0},"depth":{"buy":[{"quantity":300,"price":125.4,"orders":1},{"quantity":300,"price":125.2,"orders":1},{"quantity":1200,"price":123.0,"orders":1},{"quantity":3000,"price":120.35,"orders":1},{"quantity":1500,"price":118.75,"orders":1}],"sell":[{"quantity":1500,"price":131.05,"orders":2},{"quantity":300,"price":131.1,"orders":1},{"quantity":300,"price":131.2,"orders":1},{"quantity":3000,"price":134.25,"orders":1},{"quantity":1200,"price":136.25,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|139888","symbol":"VOLTAS25APR1420PE","last_price":143.0,"volume":1800,"average_price":135.37,"oi":95400.0,"net_change":14.9,"total_buy_quantity":27000.0,"total_sell_quantity":26400.0,"lower_circuit_limit":58.0,"upper_circuit_limit":218.9,"last_trade_time":"1744698679299","oi_day_high":96000.0,"oi_day_low":95400.0},"NSE_FO:JINDALSTEL25APR920PE":{"ohlc":{"open":81.8,"high":85.6,"low":77.25,"close":78.95},"depth":{"buy":[{"quantity":625,"price":76.5,"orders":1},{"quantity":625,"price":76.45,"orders":1},{"quantity":625,"price":76.0,"orders":1},{"quantity":625,"price":74.15,"orders":1},{"quantity":2500,"price":74.05,"orders":1}],"sell":[{"quantity":625,"price":77.9,"orders":1},{"quantity":625,"price":77.95,"orders":1},{"quantity":1250,"price":78.3,"orders":1},{"quantity":625,"price":78.35,"orders":1},{"quantity":625,"price":78.55,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|124010","symbol":"JINDALSTEL25APR920PE","last_price":78.95,"volume":15625,"average_price":80.05,"oi":166875.0,"net_change":-26.05,"total_buy_quantity":59375.0,"total_sell_quantity":73125.0,"lower_circuit_limit":22.65,"upper_circuit_limit":161.95,"last_trade_time":"1744709659360","oi_day_high":173125.0,"oi_day_low":166875.0},"NSE_FO:INDHOTEL25APR790CE":{"ohlc":{"open":28.1,"high":51.0,"low":26.65,"close":51.0},"depth":{"buy":[{"quantity":1000,"price":50.85,"orders":1},{"quantity":1000,"price":50.8,"orders":1},{"quantity":1000,"price":50.65,"orders":1},{"quantity":1000,"price":50.0,"orders":1},{"quantity":3000,"price":49.95,"orders":1}],"sell":[{"quantity":1000,"price":51.7,"orders":1},{"quantity":1000,"price":51.75,"orders":1},{"quantity":1000,"price":51.95,"orders":1},{"quantity":1000,"price":52.0,"orders":1},{"quantity":1000,"price":52.65,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|93169","symbol":"INDHOTEL25APR790CE","last_price":51.0,"volume":397000,"average_price":36.9,"oi":138000.0,"net_change":27.8,"total_buy_quantity":123000.0,"total_sell_quantity":65000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.7,"last_trade_time":"1744711140603","oi_day_high":227000.0,"oi_day_low":138000.0},"NSE_FO:AMBUJACEM25APR545CE":{"ohlc":{"open":17.25,"high":17.95,"low":14.1,"close":17.6},"depth":{"buy":[{"quantity":900,"price":16.85,"orders":1},{"quantity":900,"price":16.8,"orders":1},{"quantity":900,"price":16.65,"orders":1},{"quantity":900,"price":16.6,"orders":1},{"quantity":900,"price":15.6,"orders":1}],"sell":[{"quantity":900,"price":17.55,"orders":1},{"quantity":5400,"price":17.6,"orders":1},{"quantity":900,"price":17.65,"orders":1},{"quantity":900,"price":17.7,"orders":1},{"quantity":900,"price":17.75,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|65754","symbol":"AMBUJACEM25APR545CE","last_price":17.6,"volume":177300,"average_price":16.17,"oi":128700.0,"net_change":2.15,"total_buy_quantity":90900.0,"total_sell_quantity":102600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1744711196376","oi_day_high":158400.0,"oi_day_low":127800.0},"NSE_FO:BERGEPAINT25APR500CE":{"ohlc":{"open":33.4,"high":33.4,"low":25.3,"close":30.3},"depth":{"buy":[{"quantity":1320,"price":29.95,"orders":1},{"quantity":1320,"price":29.9,"orders":1},{"quantity":1320,"price":29.7,"orders":1},{"quantity":1320,"price":29.65,"orders":1},{"quantity":1320,"price":29.4,"orders":1}],"sell":[{"quantity":1320,"price":30.4,"orders":1},{"quantity":1320,"price":30.45,"orders":1},{"quantity":2640,"price":30.5,"orders":1},{"quantity":1320,"price":30.7,"orders":1},{"quantity":2640,"price":31.45,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|95178","symbol":"BERGEPAINT25APR500CE","last_price":30.3,"volume":62040,"average_price":28.55,"oi":139920.0,"net_change":-3.1,"total_buy_quantity":132000.0,"total_sell_quantity":179520.0,"lower_circuit_limit":11.05,"upper_circuit_limit":55.75,"last_trade_time":"1744711152571","oi_day_high":155760.0,"oi_day_low":139920.0},"NSE_FO:COALINDIA25APR395PE":{"ohlc":{"open":6.6,"high":7.15,"low":5.3,"close":6.7},"depth":{"buy":[{"quantity":2100,"price":6.7,"orders":1},{"quantity":5250,"price":6.65,"orders":4},{"quantity":4200,"price":6.6,"orders":4},{"quantity":7350,"price":6.55,"orders":5},{"quantity":3150,"price":6.5,"orders":3}],"sell":[{"quantity":4200,"price":6.8,"orders":4},{"quantity":2100,"price":6.85,"orders":2},{"quantity":10500,"price":6.9,"orders":4},{"quantity":1050,"price":6.95,"orders":1},{"quantity":7350,"price":7.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|75115","symbol":"COALINDIA25APR395PE","last_price":6.7,"volume":2125200,"average_price":6.08,"oi":842100.0,"net_change":-2.65,"total_buy_quantity":267750.0,"total_sell_quantity":185850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1744711173143","oi_day_high":845250.0,"oi_day_low":580650.0},"NSE_FO:CAMS25APR3700PE":{"ohlc":{"open":111.75,"high":111.75,"low":45.5,"close":45.4},"depth":{"buy":[{"quantity":125,"price":45.35,"orders":1},{"quantity":125,"price":45.3,"orders":1},{"quantity":125,"price":45.25,"orders":1},{"quantity":125,"price":45.05,"orders":1},{"quantity":2500,"price":45.0,"orders":1}],"sell":[{"quantity":125,"price":46.75,"orders":1},{"quantity":125,"price":46.8,"orders":1},{"quantity":125,"price":46.85,"orders":1},{"quantity":125,"price":46.9,"orders":1},{"quantity":125,"price":48.55,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|72529","symbol":"CAMS25APR3700PE","last_price":45.4,"volume":73125,"average_price":61.47,"oi":55625.0,"net_change":-79.9,"total_buy_quantity":27250.0,"total_sell_quantity":10000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":254.1,"last_trade_time":"1744711195201","oi_day_high":56375.0,"oi_day_low":44375.0},"NSE_FO:GLENMARK25APR1520CE":{"ohlc":{"open":6.35,"high":6.35,"low":2.8,"close":2.85},"depth":{"buy":[{"quantity":4225,"price":2.75,"orders":4},{"quantity":650,"price":2.7,"orders":2},{"quantity":1300,"price":2.65,"orders":3},{"quantity":325,"price":2.6,"orders":1},{"quantity":975,"price":2.55,"orders":2}],"sell":[{"quantity":1300,"price":2.9,"orders":4},{"quantity":650,"price":2.95,"orders":2},{"quantity":975,"price":3.0,"orders":3},{"quantity":650,"price":3.05,"orders":2},{"quantity":650,"price":3.1,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|108323","symbol":"GLENMARK25APR1520CE","last_price":2.85,"volume":91975,"average_price":3.61,"oi":93275.0,"net_change":-4.2,"total_buy_quantity":145275.0,"total_sell_quantity":72150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1744711189905","oi_day_high":105300.0,"oi_day_low":90675.0},"NSE_FO:ANGELONE25APR2300CE":{"ohlc":{"open":86.95,"high":95.75,"low":75.05,"close":91.95},"depth":{"buy":[{"quantity":200,"price":91.5,"orders":1},{"quantity":200,"price":91.0,"orders":1},{"quantity":400,"price":90.95,"orders":2},{"quantity":200,"price":90.9,"orders":1},{"quantity":400,"price":90.05,"orders":1}],"sell":[{"quantity":200,"price":92.75,"orders":1},{"quantity":200,"price":93.0,"orders":1},{"quantity":200,"price":93.05,"orders":1},{"quantity":600,"price":94.0,"orders":3},{"quantity":200,"price":94.6,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|65927","symbol":"ANGELONE25APR2300CE","last_price":91.95,"volume":616800,"average_price":86.92,"oi":180600.0,"net_change":19.05,"total_buy_quantity":54800.0,"total_sell_quantity":26800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.9,"last_trade_time":"1744711197497","oi_day_high":202800.0,"oi_day_low":168400.0},"NSE_FO:PNB25APR96PE":{"ohlc":{"open":1.8,"high":2.2,"low":1.75,"close":1.85},"depth":{"buy":[{"quantity":152000,"price":1.75,"orders":10},{"quantity":40000,"price":1.7,"orders":3},{"quantity":64000,"price":1.65,"orders":4},{"quantity":32000,"price":1.6,"orders":2},{"quantity":96000,"price":1.55,"orders":4}],"sell":[{"quantity":64000,"price":1.85,"orders":6},{"quantity":40000,"price":1.9,"orders":5},{"quantity":72000,"price":1.95,"orders":6},{"quantity":64000,"price":2.0,"orders":5},{"quantity":32000,"price":2.05,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|139484","symbol":"PNB25APR96PE","last_price":1.85,"volume":5664000,"average_price":1.96,"oi":2512000.0,"net_change":-0.55,"total_buy_quantity":3664000.0,"total_sell_quantity":1048000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1744711196976","oi_day_high":2632000.0,"oi_day_low":2256000.0},"NSE_FO:TATACOMM25APR1600CE":{"ohlc":{"open":31.5,"high":44.15,"low":22.0,"close":43.55},"depth":{"buy":[{"quantity":500,"price":43.15,"orders":2},{"quantity":500,"price":43.0,"orders":2},{"quantity":500,"price":42.75,"orders":1},{"quantity":7250,"price":42.6,"orders":2},{"quantity":250,"price":42.55,"orders":1}],"sell":[{"quantity":500,"price":43.5,"orders":1},{"quantity":250,"price":43.95,"orders":1},{"quantity":500,"price":44.0,"orders":2},{"quantity":250,"price":44.95,"orders":1},{"quantity":1500,"price":45.0,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|153931","symbol":"TATACOMM25APR1600CE","last_price":43.55,"volume":458500,"average_price":29.39,"oi":140750.0,"net_change":12.05,"total_buy_quantity":104000.0,"total_sell_quantity":45500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.3,"last_trade_time":"1744711197709","oi_day_high":152250.0,"oi_day_low":132000.0},"NSE_FO:TATAELXSI25APR5400CE":{"ohlc":{"open":29.95,"high":37.65,"low":18.4,"close":37.55},"depth":{"buy":[{"quantity":100,"price":36.9,"orders":1},{"quantity":200,"price":36.85,"orders":1},{"quantity":100,"price":36.6,"orders":1},{"quantity":100,"price":36.55,"orders":1},{"quantity":100,"price":36.45,"orders":1}],"sell":[{"quantity":100,"price":38.55,"orders":1},{"quantity":200,"price":38.6,"orders":2},{"quantity":100,"price":38.95,"orders":1},{"quantity":100,"price":39.0,"orders":1},{"quantity":100,"price":39.45,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|154173","symbol":"TATAELXSI25APR5400CE","last_price":37.55,"volume":67300,"average_price":26.02,"oi":32600.0,"net_change":13.5,"total_buy_quantity":13100.0,"total_sell_quantity":15100.0,"lower_circuit_limit":4.05,"upper_circuit_limit":120.6,"last_trade_time":"1744711169526","oi_day_high":42200.0,"oi_day_low":32400.0},"NSE_FO:BIOCON25APR345CE":{"ohlc":{"open":2.35,"high":3.15,"low":2.3,"close":2.9},"depth":{"buy":[{"quantity":2500,"price":2.8,"orders":1},{"quantity":7500,"price":2.75,"orders":3},{"quantity":5000,"price":2.7,"orders":2},{"quantity":5000,"price":2.65,"orders":2},{"quantity":10000,"price":2.6,"orders":3}],"sell":[{"quantity":12500,"price":2.9,"orders":5},{"quantity":5000,"price":2.95,"orders":2},{"quantity":7500,"price":3.0,"orders":3},{"quantity":12500,"price":3.05,"orders":4},{"quantity":7500,"price":3.1,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|71529","symbol":"BIOCON25APR345CE","last_price":2.9,"volume":665000,"average_price":2.85,"oi":497500.0,"net_change":0.55,"total_buy_quantity":650000.0,"total_sell_quantity":465000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1744710944608","oi_day_high":675000.0,"oi_day_low":495000.0},"NSE_FO:NTPC25APR360PE":{"ohlc":{"open":3.1,"high":4.85,"low":1.65,"close":3.4},"depth":{"buy":[{"quantity":1500,"price":3.3,"orders":1},{"quantity":15000,"price":3.25,"orders":5},{"quantity":10500,"price":3.2,"orders":5},{"quantity":9000,"price":3.15,"orders":4},{"quantity":7500,"price":3.1,"orders":4}],"sell":[{"quantity":3000,"price":3.35,"orders":1},{"quantity":13500,"price":3.4,"orders":7},{"quantity":22500,"price":3.45,"orders":10},{"quantity":24000,"price":3.5,"orders":11},{"quantity":24000,"price":3.55,"orders":11}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|135402","symbol":"NTPC25APR360PE","last_price":3.4,"volume":9556500,"average_price":2.6,"oi":4431000.0,"net_change":-2.5,"total_buy_quantity":963000.0,"total_sell_quantity":487500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1744711199104","oi_day_high":4846500.0,"oi_day_low":2778000.0},"NSE_FO:HCLTECH25APR1640CE":{"ohlc":{"open":3.0,"high":3.0,"low":1.7,"close":1.8},"depth":{"buy":[{"quantity":4200,"price":1.75,"orders":7},{"quantity":4900,"price":1.7,"orders":6},{"quantity":5600,"price":1.65,"orders":7},{"quantity":5600,"price":1.6,"orders":6},{"quantity":2100,"price":1.55,"orders":4}],"sell":[{"quantity":1050,"price":1.8,"orders":1},{"quantity":6300,"price":1.85,"orders":8},{"quantity":2800,"price":1.9,"orders":7},{"quantity":2100,"price":1.95,"orders":5},{"quantity":3850,"price":2.0,"orders":5}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|111811","symbol":"HCLTECH25APR1640CE","last_price":1.8,"volume":240450,"average_price":1.95,"oi":664650.0,"net_change":-0.8,"total_buy_quantity":450450.0,"total_sell_quantity":101500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1744711190954","oi_day_high":664650.0,"oi_day_low":606900.0},"NSE_FO:BAJAJ-AUTO25APR8000CE":{"ohlc":{"open":125.0,"high":187.2,"low":111.5,"close":147.05},"depth":{"buy":[{"quantity":150,"price":147.05,"orders":1},{"quantity":150,"price":147.0,"orders":2},{"quantity":225,"price":146.45,"orders":1},{"quantity":75,"price":145.1,"orders":1},{"quantity":225,"price":145.05,"orders":1}],"sell":[{"quantity":75,"price":150.85,"orders":1},{"quantity":225,"price":150.9,"orders":1},{"quantity":75,"price":150.95,"orders":1},{"quantity":75,"price":151.75,"orders":1},{"quantity":75,"price":151.8,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|92347","symbol":"BAJAJ-AUTO25APR8000CE","last_price":147.05,"volume":659700,"average_price":154.58,"oi":168300.0,"net_change":42.5,"total_buy_quantity":34500.0,"total_sell_quantity":24450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":235.8,"last_trade_time":"1744711195032","oi_day_high":187875.0,"oi_day_low":165525.0},"NSE_FO:CDSL25APR1180PE":{"ohlc":{"open":39.95,"high":40.0,"low":10.6,"close":11.3},"depth":{"buy":[{"quantity":350,"price":11.1,"orders":1},{"quantity":700,"price":11.05,"orders":2},{"quantity":1400,"price":11.0,"orders":4},{"quantity":2100,"price":10.95,"orders":5},{"quantity":700,"price":10.9,"orders":2}],"sell":[{"quantity":350,"price":11.25,"orders":1},{"quantity":1400,"price":11.3,"orders":4},{"quantity":1400,"price":11.35,"orders":4},{"quantity":1050,"price":11.4,"orders":3},{"quantity":1050,"price":11.45,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|73166","symbol":"CDSL25APR1180PE","last_price":11.3,"volume":532700,"average_price":18.03,"oi":192850.0,"net_change":-36.05,"total_buy_quantity":84700.0,"total_sell_quantity":73850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.35,"last_trade_time":"1744711198952","oi_day_high":201950.0,"oi_day_low":120050.0},"NSE_FO:ASTRAL25APR1300CE":{"ohlc":{"open":18.0,"high":26.0,"low":13.7,"close":25.95},"depth":{"buy":[{"quantity":367,"price":25.85,"orders":1},{"quantity":11377,"price":25.8,"orders":1},{"quantity":367,"price":25.65,"orders":1},{"quantity":1101,"price":25.6,"orders":2},{"quantity":367,"price":25.55,"orders":1}],"sell":[{"quantity":734,"price":26.0,"orders":2},{"quantity":367,"price":26.05,"orders":1},{"quantity":367,"price":26.45,"orders":1},{"quantity":734,"price":26.5,"orders":2},{"quantity":367,"price":26.65,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|67713","symbol":"ASTRAL25APR1300CE","last_price":25.95,"volume":785747,"average_price":19.84,"oi":298738.0,"net_change":10.1,"total_buy_quantity":135423.0,"total_sell_quantity":60555.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.0,"last_trade_time":"1744711196523","oi_day_high":328465.0,"oi_day_low":292866.0},"NSE_FO:GODREJCP25APR1140PE":{"ohlc":{"open":3.25,"high":5.55,"low":3.15,"close":3.2},"depth":{"buy":[{"quantity":500,"price":3.1,"orders":1},{"quantity":1500,"price":3.05,"orders":3},{"quantity":3500,"price":3.0,"orders":4},{"quantity":2000,"price":2.95,"orders":4},{"quantity":1500,"price":2.9,"orders":2}],"sell":[{"quantity":1500,"price":3.25,"orders":3},{"quantity":3000,"price":3.3,"orders":2},{"quantity":5000,"price":3.35,"orders":5},{"quantity":4000,"price":3.4,"orders":4},{"quantity":2000,"price":3.45,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|109360","symbol":"GODREJCP25APR1140PE","last_price":3.2,"volume":192000,"average_price":4.24,"oi":107500.0,"net_change":-3.1,"total_buy_quantity":199000.0,"total_sell_quantity":100500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1744711142017","oi_day_high":107500.0,"oi_day_low":64000.0},"NSE_FO:POLYCAB25APR5200PE":{"ohlc":{"open":156.55,"high":163.6,"low":88.0,"close":87.6},"depth":{"buy":[{"quantity":125,"price":88.5,"orders":1},{"quantity":250,"price":88.0,"orders":2},{"quantity":125,"price":87.55,"orders":1},{"quantity":125,"price":87.5,"orders":1},{"quantity":125,"price":87.45,"orders":1}],"sell":[{"quantity":125,"price":88.95,"orders":1},{"quantity":125,"price":89.0,"orders":1},{"quantity":125,"price":89.9,"orders":1},{"quantity":125,"price":89.95,"orders":1},{"quantity":125,"price":90.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|139814","symbol":"POLYCAB25APR5200PE","last_price":87.6,"volume":247125,"average_price":109.26,"oi":86625.0,"net_change":-110.35,"total_buy_quantity":31625.0,"total_sell_quantity":21875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":428.75,"last_trade_time":"1744711198257","oi_day_high":93500.0,"oi_day_low":58875.0},"NSE_FO:AARTIIND25APR395PE":{"ohlc":{"open":10.75,"high":12.95,"low":6.85,"close":7.55},"depth":{"buy":[{"quantity":1000,"price":7.35,"orders":1},{"quantity":3000,"price":7.3,"orders":3},{"quantity":2000,"price":7.25,"orders":1},{"quantity":1000,"price":7.2,"orders":1},{"quantity":1000,"price":7.15,"orders":1}],"sell":[{"quantity":3000,"price":7.55,"orders":2},{"quantity":1000,"price":7.7,"orders":1},{"quantity":1000,"price":7.75,"orders":1},{"quantity":2000,"price":7.8,"orders":2},{"quantity":1000,"price":8.05,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|63327","symbol":"AARTIIND25APR395PE","last_price":7.55,"volume":259000,"average_price":9.09,"oi":132000.0,"net_change":-10.1,"total_buy_quantity":309000.0,"total_sell_quantity":207000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1744711093402","oi_day_high":134000.0,"oi_day_low":95000.0},"NSE_FO:BANDHANBNK25APR147.5CE":{"ohlc":{"open":5.8,"high":8.25,"low":4.15,"close":7.9},"depth":{"buy":[{"quantity":2800,"price":7.9,"orders":1},{"quantity":2800,"price":7.85,"orders":1},{"quantity":2800,"price":7.8,"orders":1},{"quantity":2800,"price":7.75,"orders":1},{"quantity":2800,"price":7.7,"orders":1}],"sell":[{"quantity":2800,"price":8.0,"orders":1},{"quantity":5600,"price":8.05,"orders":1},{"quantity":5600,"price":8.15,"orders":1},{"quantity":2800,"price":8.2,"orders":1},{"quantity":5600,"price":8.25,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|70214","symbol":"BANDHANBNK25APR147.5CE","last_price":7.9,"volume":820400,"average_price":6.58,"oi":453600.0,"net_change":2.45,"total_buy_quantity":375200.0,"total_sell_quantity":400400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1744711040460","oi_day_high":490000.0,"oi_day_low":453600.0},"NSE_FO:CHOLAFIN25APR1540PE":{"ohlc":{"open":50.0,"high":50.95,"low":26.7,"close":28.25},"depth":{"buy":[{"quantity":625,"price":28.55,"orders":1},{"quantity":1250,"price":28.4,"orders":2},{"quantity":625,"price":27.65,"orders":1},{"quantity":3750,"price":27.6,"orders":1},{"quantity":625,"price":26.4,"orders":1}],"sell":[{"quantity":625,"price":29.35,"orders":1},{"quantity":625,"price":29.4,"orders":1},{"quantity":625,"price":29.6,"orders":1},{"quantity":625,"price":30.95,"orders":1},{"quantity":625,"price":31.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|74430","symbol":"CHOLAFIN25APR1540PE","last_price":28.25,"volume":354375,"average_price":37.84,"oi":132500.0,"net_change":-55.85,"total_buy_quantity":131250.0,"total_sell_quantity":58125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.95,"last_trade_time":"1744711199020","oi_day_high":132500.0,"oi_day_low":71875.0},"NSE_FO:SYNGENE25APR720CE":{"ohlc":{"open":17.9,"high":21.5,"low":14.45,"close":20.95},"depth":{"buy":[{"quantity":1000,"price":20.2,"orders":1},{"quantity":1000,"price":20.15,"orders":1},{"quantity":2000,"price":19.25,"orders":2},{"quantity":3000,"price":19.05,"orders":1},{"quantity":1000,"price":19.0,"orders":1}],"sell":[{"quantity":1000,"price":20.6,"orders":1},{"quantity":1000,"price":20.65,"orders":1},{"quantity":1000,"price":21.0,"orders":1},{"quantity":1000,"price":21.65,"orders":1},{"quantity":3000,"price":21.9,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|153715","symbol":"SYNGENE25APR720CE","last_price":20.95,"volume":339000,"average_price":18.31,"oi":140000.0,"net_change":6.6,"total_buy_quantity":188000.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.1,"last_trade_time":"1744711191479","oi_day_high":158000.0,"oi_day_low":134000.0},"NSE_FO:PAGEIND25APR44000CE":{"ohlc":{"open":948.0,"high":1533.6,"low":857.05,"close":1136.05},"depth":{"buy":[{"quantity":15,"price":1040.0,"orders":1},{"quantity":75,"price":963.5,"orders":1},{"quantity":45,"price":940.55,"orders":1},{"quantity":45,"price":934.6,"orders":1},{"quantity":270,"price":915.0,"orders":1}],"sell":[{"quantity":15,"price":1249.55,"orders":1},{"quantity":90,"price":1250.0,"orders":1},{"quantity":105,"price":1264.2,"orders":2},{"quantity":150,"price":1266.0,"orders":1},{"quantity":15,"price":1290.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|137040","symbol":"PAGEIND25APR44000CE","last_price":1136.05,"volume":8280,"average_price":1136.63,"oi":4500.0,"net_change":252.05,"total_buy_quantity":1515.0,"total_sell_quantity":1185.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2190.75,"last_trade_time":"1744710889429","oi_day_high":6030.0,"oi_day_low":4485.0},"NSE_FO:HAVELLS25APR1520PE":{"ohlc":{"open":36.0,"high":54.3,"low":18.2,"close":19.3},"depth":{"buy":[{"quantity":1000,"price":18.85,"orders":2},{"quantity":500,"price":18.8,"orders":1},{"quantity":500,"price":18.65,"orders":1},{"quantity":500,"price":18.6,"orders":1},{"quantity":500,"price":18.3,"orders":1}],"sell":[{"quantity":500,"price":19.3,"orders":1},{"quantity":500,"price":19.5,"orders":1},{"quantity":500,"price":19.7,"orders":1},{"quantity":500,"price":19.75,"orders":1},{"quantity":500,"price":19.8,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|111063","symbol":"HAVELLS25APR1520PE","last_price":19.3,"volume":915000,"average_price":30.72,"oi":207000.0,"net_change":-14.75,"total_buy_quantity":135500.0,"total_sell_quantity":83500.0,"lower_circuit_limit":2.1,"upper_circuit_limit":66.0,"last_trade_time":"1744711196644","oi_day_high":209000.0,"oi_day_low":122500.0},"NSE_FO:EXIDEIND25APR360CE":{"ohlc":{"open":15.65,"high":22.65,"low":15.65,"close":22.65},"depth":{"buy":[{"quantity":1800,"price":22.85,"orders":1},{"quantity":3600,"price":22.8,"orders":2},{"quantity":1800,"price":22.7,"orders":1},{"quantity":1800,"price":22.65,"orders":1},{"quantity":1800,"price":22.6,"orders":1}],"sell":[{"quantity":1800,"price":23.0,"orders":1},{"quantity":1800,"price":23.15,"orders":1},{"quantity":1800,"price":23.2,"orders":1},{"quantity":1800,"price":23.25,"orders":1},{"quantity":1800,"price":23.3,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|106932","symbol":"EXIDEIND25APR360CE","last_price":22.65,"volume":657000,"average_price":19.29,"oi":576000.0,"net_change":7.0,"total_buy_quantity":259200.0,"total_sell_quantity":246600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.65,"last_trade_time":"1744711051848","oi_day_high":727200.0,"oi_day_low":576000.0},"NSE_FO:TATAMOTORS25APR670CE":{"ohlc":{"open":3.95,"high":4.25,"low":2.25,"close":2.55},"depth":{"buy":[{"quantity":6050,"price":2.5,"orders":7},{"quantity":9900,"price":2.45,"orders":8},{"quantity":9350,"price":2.4,"orders":13},{"quantity":7700,"price":2.35,"orders":9},{"quantity":8800,"price":2.3,"orders":11}],"sell":[{"quantity":8800,"price":2.6,"orders":10},{"quantity":5500,"price":2.65,"orders":8},{"quantity":6600,"price":2.7,"orders":9},{"quantity":14850,"price":2.75,"orders":7},{"quantity":7700,"price":2.8,"orders":8}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|127978","symbol":"TATAMOTORS25APR670CE","last_price":2.55,"volume":4754750,"average_price":3.05,"oi":4365900.0,"net_change":-0.2,"total_buy_quantity":656700.0,"total_sell_quantity":611050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1744711197682","oi_day_high":4365900.0,"oi_day_low":3952300.0},"NSE_FO:JIOFIN25APR225CE":{"ohlc":{"open":11.15,"high":15.55,"low":10.25,"close":15.45},"depth":{"buy":[{"quantity":1650,"price":15.3,"orders":1},{"quantity":4950,"price":15.25,"orders":2},{"quantity":1650,"price":15.2,"orders":1},{"quantity":3300,"price":15.15,"orders":2},{"quantity":1650,"price":15.1,"orders":1}],"sell":[{"quantity":1650,"price":15.4,"orders":1},{"quantity":4950,"price":15.45,"orders":3},{"quantity":1650,"price":15.5,"orders":1},{"quantity":1650,"price":15.55,"orders":1},{"quantity":6600,"price":15.6,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|97527","symbol":"JIOFIN25APR225CE","last_price":15.45,"volume":2095500,"average_price":11.9,"oi":1894200.0,"net_change":5.65,"total_buy_quantity":245850.0,"total_sell_quantity":316800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1744711190410","oi_day_high":2549250.0,"oi_day_low":1894200.0},"NSE_FO:PRESTIGE25APR1200CE":{"ohlc":{"open":17.1,"high":36.4,"low":15.5,"close":32.75},"depth":{"buy":[{"quantity":325,"price":33.55,"orders":1},{"quantity":975,"price":33.5,"orders":2},{"quantity":975,"price":33.45,"orders":1},{"quantity":325,"price":33.4,"orders":1},{"quantity":975,"price":32.85,"orders":1}],"sell":[{"quantity":325,"price":34.1,"orders":1},{"quantity":325,"price":34.15,"orders":1},{"quantity":325,"price":34.2,"orders":1},{"quantity":1625,"price":34.25,"orders":2},{"quantity":3250,"price":34.3,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|140391","symbol":"PRESTIGE25APR1200CE","last_price":32.75,"volume":941850,"average_price":27.92,"oi":231075.0,"net_change":17.8,"total_buy_quantity":110825.0,"total_sell_quantity":110825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.2,"last_trade_time":"1744711195105","oi_day_high":283400.0,"oi_day_low":142675.0},"NSE_FO:LICI25APR800CE":{"ohlc":{"open":10.45,"high":11.2,"low":8.1,"close":9.5},"depth":{"buy":[{"quantity":5750,"price":9.35,"orders":1},{"quantity":575,"price":9.3,"orders":1},{"quantity":1150,"price":9.25,"orders":2},{"quantity":575,"price":9.2,"orders":1},{"quantity":575,"price":9.15,"orders":1}],"sell":[{"quantity":1150,"price":9.55,"orders":1},{"quantity":575,"price":9.6,"orders":1},{"quantity":1150,"price":9.65,"orders":2},{"quantity":1150,"price":9.7,"orders":2},{"quantity":1725,"price":9.75,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|128969","symbol":"LICI25APR800CE","last_price":9.5,"volume":399050,"average_price":9.02,"oi":427800.0,"net_change":1.1,"total_buy_quantity":175950.0,"total_sell_quantity":153525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1744711189757","oi_day_high":429525.0,"oi_day_low":393875.0},"NSE_FO:PIIND25APR3500PE":{"ohlc":{"open":49.95,"high":59.9,"low":40.0,"close":42.85},"depth":{"buy":[{"quantity":250,"price":42.25,"orders":2},{"quantity":125,"price":42.1,"orders":1},{"quantity":250,"price":42.05,"orders":1},{"quantity":250,"price":41.5,"orders":2},{"quantity":250,"price":41.45,"orders":1}],"sell":[{"quantity":125,"price":43.0,"orders":1},{"quantity":125,"price":43.05,"orders":1},{"quantity":250,"price":43.1,"orders":2},{"quantity":250,"price":43.15,"orders":1},{"quantity":125,"price":43.65,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|139059","symbol":"PIIND25APR3500PE","last_price":42.85,"volume":238125,"average_price":49.44,"oi":100750.0,"net_change":-22.3,"total_buy_quantity":22750.0,"total_sell_quantity":20625.0,"lower_circuit_limit":13.6,"upper_circuit_limit":116.7,"last_trade_time":"1744711130088","oi_day_high":108125.0,"oi_day_low":96750.0},"NSE_FO:DEEPAKNTR25APR2000CE":{"ohlc":{"open":28.1,"high":28.95,"low":15.0,"close":17.8},"depth":{"buy":[{"quantity":900,"price":17.75,"orders":2},{"quantity":600,"price":17.45,"orders":1},{"quantity":300,"price":17.4,"orders":1},{"quantity":600,"price":16.9,"orders":1},{"quantity":600,"price":16.85,"orders":1}],"sell":[{"quantity":300,"price":18.1,"orders":1},{"quantity":600,"price":18.35,"orders":1},{"quantity":300,"price":18.4,"orders":1},{"quantity":600,"price":18.45,"orders":1},{"quantity":1800,"price":18.5,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|103721","symbol":"DEEPAKNTR25APR2000CE","last_price":17.8,"volume":390900,"average_price":21.59,"oi":210600.0,"net_change":-10.3,"total_buy_quantity":107400.0,"total_sell_quantity":79500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.95,"last_trade_time":"1744711192888","oi_day_high":210600.0,"oi_day_low":174900.0},"NSE_FO:CANBK25APR90CE":{"ohlc":{"open":3.95,"high":4.0,"low":2.9,"close":3.75},"depth":{"buy":[{"quantity":47250,"price":3.7,"orders":6},{"quantity":33750,"price":3.65,"orders":4},{"quantity":47250,"price":3.6,"orders":5},{"quantity":20250,"price":3.55,"orders":3},{"quantity":27000,"price":3.5,"orders":4}],"sell":[{"quantity":33750,"price":3.8,"orders":5},{"quantity":67500,"price":3.85,"orders":8},{"quantity":74250,"price":3.9,"orders":8},{"quantity":47250,"price":3.95,"orders":6},{"quantity":67500,"price":4.0,"orders":9}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|98286","symbol":"CANBK25APR90CE","last_price":3.75,"volume":19851750,"average_price":3.35,"oi":1.057725E7,"net_change":0.7,"total_buy_quantity":1505250.0,"total_sell_quantity":2052000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1744711191589","oi_day_high":1.5417E7,"oi_day_low":1.057725E7},"NSE_FO:RAMCOCEM25APR880CE":{"ohlc":{"open":57.7,"high":57.7,"low":57.7,"close":57.7},"depth":{"buy":[{"quantity":5950,"price":89.25,"orders":2},{"quantity":4250,"price":86.55,"orders":1},{"quantity":3400,"price":84.7,"orders":1},{"quantity":8500,"price":83.05,"orders":1},{"quantity":8500,"price":81.6,"orders":1}],"sell":[{"quantity":7650,"price":97.9,"orders":2},{"quantity":3400,"price":97.95,"orders":1},{"quantity":8500,"price":98.35,"orders":1},{"quantity":4250,"price":98.45,"orders":1},{"quantity":8500,"price":98.65,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+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":56100.0,"total_sell_quantity":57800.0,"lower_circuit_limit":20.95,"upper_circuit_limit":150.3,"last_trade_time":"1744013919000","oi_day_high":34000.0,"oi_day_low":32300.0},"NSE_FO:ABB25APR5500PE":{"ohlc":{"open":321.7,"high":321.7,"low":262.4,"close":287.1},"depth":{"buy":[{"quantity":125,"price":283.15,"orders":1},{"quantity":250,"price":283.1,"orders":2},{"quantity":125,"price":283.05,"orders":1},{"quantity":250,"price":283.0,"orders":1},{"quantity":125,"price":278.5,"orders":1}],"sell":[{"quantity":125,"price":290.2,"orders":1},{"quantity":125,"price":290.25,"orders":1},{"quantity":125,"price":295.6,"orders":1},{"quantity":125,"price":295.65,"orders":1},{"quantity":125,"price":296.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|63522","symbol":"ABB25APR5500PE","last_price":287.1,"volume":12125,"average_price":294.12,"oi":30125.0,"net_change":-105.2,"total_buy_quantity":12375.0,"total_sell_quantity":5625.0,"lower_circuit_limit":103.55,"upper_circuit_limit":681.05,"last_trade_time":"1744711198439","oi_day_high":32500.0,"oi_day_low":30125.0},"NSE_FO:IRCTC25APR720PE":{"ohlc":{"open":10.3,"high":10.65,"low":3.15,"close":3.25},"depth":{"buy":[{"quantity":875,"price":3.2,"orders":1},{"quantity":2625,"price":3.15,"orders":3},{"quantity":6125,"price":3.1,"orders":4},{"quantity":1750,"price":3.05,"orders":2},{"quantity":6125,"price":3.0,"orders":3}],"sell":[{"quantity":3500,"price":3.3,"orders":4},{"quantity":4375,"price":3.35,"orders":4},{"quantity":3500,"price":3.4,"orders":3},{"quantity":5250,"price":3.45,"orders":4},{"quantity":4375,"price":3.5,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|122877","symbol":"IRCTC25APR720PE","last_price":3.25,"volume":563500,"average_price":5.46,"oi":432250.0,"net_change":-10.0,"total_buy_quantity":266875.0,"total_sell_quantity":218750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1744711194271","oi_day_high":459375.0,"oi_day_low":432250.0},"NSE_FO:CANBK25APR90PE":{"ohlc":{"open":2.0,"high":2.0,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":20250,"price":0.85,"orders":2},{"quantity":175500,"price":0.8,"orders":14},{"quantity":155250,"price":0.75,"orders":6},{"quantity":283500,"price":0.7,"orders":10},{"quantity":195750,"price":0.65,"orders":5}],"sell":[{"quantity":155250,"price":0.9,"orders":12},{"quantity":121500,"price":0.95,"orders":10},{"quantity":148500,"price":1.0,"orders":12},{"quantity":101250,"price":1.05,"orders":11},{"quantity":135000,"price":1.1,"orders":13}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|98287","symbol":"CANBK25APR90PE","last_price":0.85,"volume":10793250,"average_price":1.24,"oi":9699750.0,"net_change":-1.6,"total_buy_quantity":4299750.0,"total_sell_quantity":2517750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1744711196951","oi_day_high":9915750.0,"oi_day_low":9119250.0},"NSE_FO:SUNPHARMA25APR1740PE":{"ohlc":{"open":43.0,"high":50.0,"low":34.9,"close":43.9},"depth":{"buy":[{"quantity":350,"price":43.8,"orders":1},{"quantity":1050,"price":43.3,"orders":1},{"quantity":700,"price":43.25,"orders":1},{"quantity":1050,"price":42.7,"orders":1},{"quantity":700,"price":42.65,"orders":1}],"sell":[{"quantity":350,"price":48.1,"orders":1},{"quantity":350,"price":48.15,"orders":1},{"quantity":1050,"price":48.25,"orders":1},{"quantity":350,"price":48.3,"orders":1},{"quantity":1050,"price":48.8,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|125393","symbol":"SUNPHARMA25APR1740PE","last_price":43.9,"volume":222250,"average_price":42.14,"oi":383950.0,"net_change":-18.5,"total_buy_quantity":30100.0,"total_sell_quantity":43400.0,"lower_circuit_limit":12.45,"upper_circuit_limit":112.35,"last_trade_time":"1744711199712","oi_day_high":398650.0,"oi_day_low":381500.0},"NSE_FO:ESCORTS25APR3300PE":{"ohlc":{"open":119.9,"high":119.95,"low":69.85,"close":76.25},"depth":{"buy":[{"quantity":150,"price":74.5,"orders":1},{"quantity":150,"price":74.45,"orders":1},{"quantity":150,"price":74.35,"orders":1},{"quantity":450,"price":74.05,"orders":1},{"quantity":150,"price":73.9,"orders":1}],"sell":[{"quantity":150,"price":78.6,"orders":1},{"quantity":150,"price":78.65,"orders":1},{"quantity":150,"price":80.1,"orders":1},{"quantity":150,"price":81.65,"orders":1},{"quantity":150,"price":81.7,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|106550","symbol":"ESCORTS25APR3300PE","last_price":76.25,"volume":22800,"average_price":81.63,"oi":21750.0,"net_change":-82.0,"total_buy_quantity":16650.0,"total_sell_quantity":18150.0,"lower_circuit_limit":27.5,"upper_circuit_limit":286.8,"last_trade_time":"1744711054083","oi_day_high":21750.0,"oi_day_low":14100.0},"NSE_FO:VOLTAS25APR1420CE":{"ohlc":{"open":5.55,"high":5.65,"low":3.0,"close":3.35},"depth":{"buy":[{"quantity":600,"price":3.2,"orders":2},{"quantity":600,"price":3.15,"orders":1},{"quantity":300,"price":3.1,"orders":1},{"quantity":1500,"price":3.05,"orders":3},{"quantity":600,"price":3.0,"orders":2}],"sell":[{"quantity":900,"price":3.3,"orders":3},{"quantity":1500,"price":3.35,"orders":4},{"quantity":900,"price":3.4,"orders":3},{"quantity":2700,"price":3.45,"orders":6},{"quantity":900,"price":3.5,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|139887","symbol":"VOLTAS25APR1420CE","last_price":3.35,"volume":464100,"average_price":3.58,"oi":718200.0,"net_change":-2.15,"total_buy_quantity":250200.0,"total_sell_quantity":89100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1744711199151","oi_day_high":719400.0,"oi_day_low":582600.0},"NSE_FO:COLPAL25APR2400CE":{"ohlc":{"open":125.0,"high":130.1,"low":88.3,"close":119.3},"depth":{"buy":[{"quantity":175,"price":119.2,"orders":1},{"quantity":175,"price":119.15,"orders":1},{"quantity":175,"price":119.1,"orders":1},{"quantity":175,"price":118.75,"orders":1},{"quantity":175,"price":118.7,"orders":1}],"sell":[{"quantity":175,"price":123.05,"orders":1},{"quantity":175,"price":123.1,"orders":1},{"quantity":175,"price":123.35,"orders":1},{"quantity":175,"price":123.45,"orders":1},{"quantity":175,"price":126.75,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|100773","symbol":"COLPAL25APR2400CE","last_price":119.3,"volume":37450,"average_price":107.23,"oi":78925.0,"net_change":3.3,"total_buy_quantity":18200.0,"total_sell_quantity":17500.0,"lower_circuit_limit":25.35,"upper_circuit_limit":206.65,"last_trade_time":"1744711047411","oi_day_high":87500.0,"oi_day_low":78925.0},"NSE_FO:BANKBARODA25APR230CE":{"ohlc":{"open":7.85,"high":8.25,"low":6.05,"close":7.5},"depth":{"buy":[{"quantity":5850,"price":7.4,"orders":2},{"quantity":14625,"price":7.35,"orders":4},{"quantity":11700,"price":7.3,"orders":3},{"quantity":5850,"price":7.25,"orders":2},{"quantity":17550,"price":7.2,"orders":3}],"sell":[{"quantity":11700,"price":7.5,"orders":4},{"quantity":5850,"price":7.55,"orders":2},{"quantity":8775,"price":7.6,"orders":3},{"quantity":17550,"price":7.65,"orders":4},{"quantity":5850,"price":7.7,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|94135","symbol":"BANKBARODA25APR230CE","last_price":7.5,"volume":4188600,"average_price":7.12,"oi":3346200.0,"net_change":-0.35,"total_buy_quantity":503100.0,"total_sell_quantity":526500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1744711147535","oi_day_high":3545100.0,"oi_day_low":3325725.0},"NSE_FO:TRENT25APR5400CE":{"ohlc":{"open":32.75,"high":32.75,"low":15.8,"close":16.55},"depth":{"buy":[{"quantity":100,"price":16.65,"orders":1},{"quantity":200,"price":16.6,"orders":2},{"quantity":100,"price":16.55,"orders":1},{"quantity":200,"price":16.5,"orders":2},{"quantity":100,"price":16.45,"orders":1}],"sell":[{"quantity":100,"price":16.75,"orders":1},{"quantity":100,"price":16.8,"orders":1},{"quantity":200,"price":16.85,"orders":1},{"quantity":300,"price":16.9,"orders":3},{"quantity":300,"price":16.95,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|155615","symbol":"TRENT25APR5400CE","last_price":16.55,"volume":571800,"average_price":21.54,"oi":204000.0,"net_change":-6.3,"total_buy_quantity":44900.0,"total_sell_quantity":41800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.55,"last_trade_time":"1744711189478","oi_day_high":210100.0,"oi_day_low":177600.0},"NSE_FO:TATAPOWER25APR385PE":{"ohlc":{"open":16.1,"high":16.1,"low":10.4,"close":10.5},"depth":{"buy":[{"quantity":1350,"price":10.65,"orders":1},{"quantity":2700,"price":10.6,"orders":2},{"quantity":2700,"price":10.55,"orders":2},{"quantity":2700,"price":10.5,"orders":2},{"quantity":1350,"price":10.45,"orders":1}],"sell":[{"quantity":1350,"price":10.85,"orders":1},{"quantity":1350,"price":10.9,"orders":1},{"quantity":1350,"price":10.95,"orders":1},{"quantity":1350,"price":11.0,"orders":1},{"quantity":1350,"price":11.05,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|128518","symbol":"TATAPOWER25APR385PE","last_price":10.5,"volume":548100,"average_price":11.65,"oi":719550.0,"net_change":-11.7,"total_buy_quantity":174150.0,"total_sell_quantity":178200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.2,"last_trade_time":"1744711101478","oi_day_high":745200.0,"oi_day_low":695250.0},"NSE_FO:ITC25APR410CE":{"ohlc":{"open":14.95,"high":16.2,"low":10.95,"close":11.6},"depth":{"buy":[{"quantity":3200,"price":11.45,"orders":2},{"quantity":3200,"price":11.4,"orders":2},{"quantity":4800,"price":11.35,"orders":2},{"quantity":1600,"price":11.3,"orders":1},{"quantity":3200,"price":11.25,"orders":2}],"sell":[{"quantity":6400,"price":11.65,"orders":4},{"quantity":1600,"price":11.7,"orders":1},{"quantity":3200,"price":11.75,"orders":2},{"quantity":1600,"price":11.8,"orders":1},{"quantity":4800,"price":11.85,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|123804","symbol":"ITC25APR410CE","last_price":11.6,"volume":3278400,"average_price":12.99,"oi":1.04352E7,"net_change":-1.75,"total_buy_quantity":318400.0,"total_sell_quantity":732800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1744711163195","oi_day_high":1.05968E7,"oi_day_low":1.04352E7},"NSE_FO:PIDILITIND25APR2860CE":{"ohlc":{"open":125.0,"high":139.9,"low":104.85,"close":139.0},"depth":{"buy":[{"quantity":1750,"price":126.5,"orders":1},{"quantity":250,"price":126.45,"orders":1},{"quantity":250,"price":126.35,"orders":1},{"quantity":250,"price":126.25,"orders":1},{"quantity":500,"price":125.85,"orders":1}],"sell":[{"quantity":250,"price":135.95,"orders":1},{"quantity":250,"price":136.0,"orders":1},{"quantity":250,"price":139.85,"orders":1},{"quantity":750,"price":147.45,"orders":1},{"quantity":1000,"price":149.4,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|115527","symbol":"PIDILITIND25APR2860CE","last_price":139.0,"volume":4000,"average_price":126.4,"oi":25250.0,"net_change":19.05,"total_buy_quantity":30000.0,"total_sell_quantity":24250.0,"lower_circuit_limit":28.1,"upper_circuit_limit":211.8,"last_trade_time":"1744710086478","oi_day_high":27500.0,"oi_day_low":25250.0},"NSE_FO:TATACONSUM25APR970PE":{"ohlc":{"open":0.65,"high":1.25,"low":0.65,"close":1.05},"depth":{"buy":[{"quantity":912,"price":0.9,"orders":2},{"quantity":456,"price":0.85,"orders":1},{"quantity":456,"price":0.8,"orders":1},{"quantity":456,"price":0.75,"orders":1},{"quantity":456,"price":0.7,"orders":1}],"sell":[{"quantity":456,"price":1.05,"orders":1},{"quantity":456,"price":1.1,"orders":1},{"quantity":1368,"price":1.15,"orders":2},{"quantity":456,"price":1.2,"orders":1},{"quantity":456,"price":1.25,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|127174","symbol":"TATACONSUM25APR970PE","last_price":1.05,"volume":36936,"average_price":1.07,"oi":87552.0,"net_change":-0.7,"total_buy_quantity":196536.0,"total_sell_quantity":67032.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1744702992603","oi_day_high":93936.0,"oi_day_low":84816.0},"NSE_FO:LICHSGFIN25APR570CE":{"ohlc":{"open":15.05,"high":24.6,"low":12.75,"close":23.65},"depth":{"buy":[{"quantity":2000,"price":23.7,"orders":1},{"quantity":1000,"price":23.65,"orders":1},{"quantity":1000,"price":23.55,"orders":1},{"quantity":4000,"price":23.5,"orders":2},{"quantity":4000,"price":23.45,"orders":2}],"sell":[{"quantity":1000,"price":23.85,"orders":1},{"quantity":1000,"price":23.9,"orders":1},{"quantity":4000,"price":23.95,"orders":3},{"quantity":6000,"price":24.0,"orders":5},{"quantity":1000,"price":24.2,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|100872","symbol":"LICHSGFIN25APR570CE","last_price":23.65,"volume":2325000,"average_price":20.05,"oi":466000.0,"net_change":11.2,"total_buy_quantity":215000.0,"total_sell_quantity":177000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.75,"last_trade_time":"1744711193114","oi_day_high":926000.0,"oi_day_low":466000.0},"NSE_FO:MGL25APR1360CE":{"ohlc":{"open":12.0,"high":16.35,"low":11.1,"close":14.5},"depth":{"buy":[{"quantity":400,"price":14.55,"orders":1},{"quantity":400,"price":14.5,"orders":1},{"quantity":800,"price":14.45,"orders":1},{"quantity":400,"price":14.4,"orders":1},{"quantity":800,"price":13.55,"orders":1}],"sell":[{"quantity":400,"price":15.1,"orders":1},{"quantity":800,"price":15.15,"orders":1},{"quantity":2800,"price":15.65,"orders":1},{"quantity":800,"price":15.9,"orders":2},{"quantity":1200,"price":15.95,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|132468","symbol":"MGL25APR1360CE","last_price":14.5,"volume":139200,"average_price":13.98,"oi":82000.0,"net_change":2.85,"total_buy_quantity":105200.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1744711195250","oi_day_high":102400.0,"oi_day_low":74800.0},"NSE_FO:PERSISTENT25APR5600PE":{"ohlc":{"open":1036.9,"high":1036.9,"low":1036.9,"close":1036.9},"depth":{"buy":[{"quantity":300,"price":859.15,"orders":1},{"quantity":400,"price":859.1,"orders":1},{"quantity":400,"price":858.3,"orders":1},{"quantity":1000,"price":853.95,"orders":1},{"quantity":500,"price":852.95,"orders":1}],"sell":[{"quantity":300,"price":905.65,"orders":1},{"quantity":400,"price":905.7,"orders":1},{"quantity":400,"price":906.3,"orders":1},{"quantity":500,"price":922.2,"orders":1},{"quantity":1000,"price":922.7,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|137550","symbol":"PERSISTENT25APR5600PE","last_price":1036.9,"volume":0,"average_price":0.0,"oi":37200.0,"net_change":0.0,"total_buy_quantity":8000.0,"total_sell_quantity":7600.0,"lower_circuit_limit":718.75,"upper_circuit_limit":1368.35,"last_trade_time":"1744354513000","oi_day_high":37600.0,"oi_day_low":37200.0},"NSE_FO:GAIL25APR182.5CE":{"ohlc":{"open":2.3,"high":3.55,"low":2.05,"close":2.65},"depth":{"buy":[{"quantity":18800,"price":2.6,"orders":8},{"quantity":23500,"price":2.55,"orders":8},{"quantity":14100,"price":2.5,"orders":6},{"quantity":16450,"price":2.45,"orders":4},{"quantity":7050,"price":2.4,"orders":3}],"sell":[{"quantity":16450,"price":2.7,"orders":7},{"quantity":11750,"price":2.75,"orders":4},{"quantity":9400,"price":2.8,"orders":3},{"quantity":4700,"price":2.85,"orders":2},{"quantity":16450,"price":2.9,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|82757","symbol":"GAIL25APR182.5CE","last_price":2.65,"volume":2554450,"average_price":2.96,"oi":1024600.0,"net_change":0.7,"total_buy_quantity":650950.0,"total_sell_quantity":620400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1744711155528","oi_day_high":1050450.0,"oi_day_low":744950.0},"NSE_FO:NATIONALUM25APR180CE":{"ohlc":{"open":0.2,"high":0.25,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":18750,"price":0.15,"orders":2},{"quantity":33750,"price":0.1,"orders":4},{"quantity":172500,"price":0.05,"orders":13},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":78750,"price":0.25,"orders":9},{"quantity":11250,"price":0.3,"orders":3},{"quantity":15000,"price":0.35,"orders":3},{"quantity":7500,"price":0.45,"orders":2},{"quantity":90000,"price":0.5,"orders":5}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|52772","symbol":"NATIONALUM25APR180CE","last_price":0.2,"volume":600000,"average_price":0.14,"oi":5767500.0,"net_change":-0.15,"total_buy_quantity":225000.0,"total_sell_quantity":371250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1744711081290","oi_day_high":6360000.0,"oi_day_low":5767500.0},"NSE_FO:NESTLEIND25APR2240CE":{"ohlc":{"open":145.75,"high":145.75,"low":118.35,"close":128.1},"depth":{"buy":[{"quantity":200,"price":127.4,"orders":1},{"quantity":400,"price":127.35,"orders":1},{"quantity":200,"price":126.45,"orders":1},{"quantity":400,"price":124.7,"orders":1},{"quantity":400,"price":124.35,"orders":1}],"sell":[{"quantity":200,"price":131.45,"orders":1},{"quantity":200,"price":131.5,"orders":1},{"quantity":200,"price":131.55,"orders":1},{"quantity":200,"price":132.3,"orders":1},{"quantity":200,"price":133.3,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|134860","symbol":"NESTLEIND25APR2240CE","last_price":128.1,"volume":3200,"average_price":125.89,"oi":93200.0,"net_change":5.1,"total_buy_quantity":28600.0,"total_sell_quantity":21600.0,"lower_circuit_limit":52.15,"upper_circuit_limit":211.05,"last_trade_time":"1744708602220","oi_day_high":95400.0,"oi_day_low":93200.0},"NSE_FO:BAJFINANCE25APR9000PE":{"ohlc":{"open":50.75,"high":132.4,"low":50.05,"close":87.75},"depth":{"buy":[{"quantity":250,"price":87.0,"orders":1},{"quantity":125,"price":86.95,"orders":1},{"quantity":125,"price":86.6,"orders":1},{"quantity":125,"price":86.55,"orders":1},{"quantity":625,"price":86.5,"orders":3}],"sell":[{"quantity":250,"price":88.15,"orders":1},{"quantity":375,"price":88.2,"orders":1},{"quantity":250,"price":88.8,"orders":1},{"quantity":500,"price":88.85,"orders":2},{"quantity":250,"price":89.0,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|93020","symbol":"BAJFINANCE25APR9000PE","last_price":87.75,"volume":891750,"average_price":102.77,"oi":275125.0,"net_change":-135.45,"total_buy_quantity":58500.0,"total_sell_quantity":33500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":464.5,"last_trade_time":"1744711199042","oi_day_high":283375.0,"oi_day_low":180875.0},"NSE_FO:ACC25APR1960PE":{"ohlc":{"open":19.25,"high":19.8,"low":6.95,"close":6.95},"depth":{"buy":[{"quantity":300,"price":6.85,"orders":1},{"quantity":300,"price":6.8,"orders":1},{"quantity":300,"price":6.75,"orders":1},{"quantity":300,"price":6.7,"orders":1},{"quantity":900,"price":6.65,"orders":2}],"sell":[{"quantity":600,"price":7.05,"orders":2},{"quantity":300,"price":7.15,"orders":1},{"quantity":300,"price":7.2,"orders":1},{"quantity":1500,"price":7.25,"orders":1},{"quantity":300,"price":7.3,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|84645","symbol":"ACC25APR1960PE","last_price":6.95,"volume":56100,"average_price":13.79,"oi":50700.0,"net_change":-18.0,"total_buy_quantity":73800.0,"total_sell_quantity":63600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.7,"last_trade_time":"1744711172613","oi_day_high":51000.0,"oi_day_low":46500.0},"NSE_FO:IIFL25APR335CE":{"ohlc":{"open":7.25,"high":9.95,"low":7.25,"close":9.35},"depth":{"buy":[{"quantity":3100,"price":9.2,"orders":1},{"quantity":1550,"price":9.15,"orders":1},{"quantity":1550,"price":9.1,"orders":1},{"quantity":3100,"price":8.95,"orders":1},{"quantity":1550,"price":8.9,"orders":1}],"sell":[{"quantity":3100,"price":9.5,"orders":1},{"quantity":1550,"price":9.55,"orders":1},{"quantity":3100,"price":9.75,"orders":1},{"quantity":4650,"price":9.85,"orders":1},{"quantity":1550,"price":9.9,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|92829","symbol":"IIFL25APR335CE","last_price":9.35,"volume":210800,"average_price":8.97,"oi":136400.0,"net_change":2.5,"total_buy_quantity":378200.0,"total_sell_quantity":302250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1744711190854","oi_day_high":136400.0,"oi_day_low":88350.0},"NSE_FO:JSWENERGY25APR550CE":{"ohlc":{"open":3.1,"high":5.45,"low":2.85,"close":3.55},"depth":{"buy":[{"quantity":3750,"price":3.55,"orders":2},{"quantity":2250,"price":3.5,"orders":3},{"quantity":3750,"price":3.45,"orders":5},{"quantity":2250,"price":3.4,"orders":3},{"quantity":1500,"price":3.35,"orders":2}],"sell":[{"quantity":3750,"price":3.65,"orders":5},{"quantity":8250,"price":3.7,"orders":7},{"quantity":8250,"price":3.75,"orders":7},{"quantity":6750,"price":3.8,"orders":5},{"quantity":10500,"price":3.85,"orders":8}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|98516","symbol":"JSWENERGY25APR550CE","last_price":3.55,"volume":1257000,"average_price":3.86,"oi":412500.0,"net_change":0.8,"total_buy_quantity":591000.0,"total_sell_quantity":244500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1744711195924","oi_day_high":532500.0,"oi_day_low":411750.0},"NSE_FO:OIL25APR390CE":{"ohlc":{"open":2.85,"high":3.15,"low":1.45,"close":1.8},"depth":{"buy":[{"quantity":6450,"price":1.8,"orders":6},{"quantity":5375,"price":1.75,"orders":4},{"quantity":10750,"price":1.7,"orders":6},{"quantity":11825,"price":1.65,"orders":8},{"quantity":37625,"price":1.6,"orders":4}],"sell":[{"quantity":2150,"price":1.9,"orders":2},{"quantity":2150,"price":1.95,"orders":2},{"quantity":2150,"price":2.0,"orders":2},{"quantity":9675,"price":2.05,"orders":5},{"quantity":2150,"price":2.1,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|111258","symbol":"OIL25APR390CE","last_price":1.8,"volume":332175,"average_price":1.9,"oi":391300.0,"net_change":-1.15,"total_buy_quantity":309600.0,"total_sell_quantity":279500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1744711167531","oi_day_high":430000.0,"oi_day_low":387000.0},"NSE_FO:IGL25APR195PE":{"ohlc":{"open":17.0,"high":18.5,"low":16.7,"close":17.1},"depth":{"buy":[{"quantity":2750,"price":17.2,"orders":1},{"quantity":8250,"price":17.15,"orders":2},{"quantity":5500,"price":16.85,"orders":1},{"quantity":13750,"price":16.7,"orders":1},{"quantity":11000,"price":16.65,"orders":1}],"sell":[{"quantity":2750,"price":17.45,"orders":1},{"quantity":2750,"price":17.5,"orders":1},{"quantity":5500,"price":17.65,"orders":1},{"quantity":5500,"price":17.95,"orders":1},{"quantity":8250,"price":18.0,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|118881","symbol":"IGL25APR195PE","last_price":17.1,"volume":52250,"average_price":17.56,"oi":525250.0,"net_change":-3.6,"total_buy_quantity":255750.0,"total_sell_quantity":352000.0,"lower_circuit_limit":0.7,"upper_circuit_limit":40.7,"last_trade_time":"1744710590955","oi_day_high":536250.0,"oi_day_low":525250.0},"NSE_FO:TORNTPOWER25APR1500PE":{"ohlc":{"open":11.3,"high":11.75,"low":4.7,"close":4.7},"depth":{"buy":[{"quantity":750,"price":4.75,"orders":1},{"quantity":1500,"price":4.7,"orders":2},{"quantity":1125,"price":4.65,"orders":2},{"quantity":1125,"price":4.5,"orders":1},{"quantity":1125,"price":4.45,"orders":2}],"sell":[{"quantity":375,"price":4.95,"orders":1},{"quantity":3750,"price":5.0,"orders":3},{"quantity":3375,"price":5.15,"orders":2},{"quantity":3375,"price":5.3,"orders":2},{"quantity":1125,"price":6.35,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|134964","symbol":"TORNTPOWER25APR1500PE","last_price":4.7,"volume":88125,"average_price":7.59,"oi":64875.0,"net_change":-17.55,"total_buy_quantity":96750.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.9,"last_trade_time":"1744711095776","oi_day_high":68625.0,"oi_day_low":61125.0},"NSE_FO:ASHOKLEY25APR207.5PE":{"ohlc":{"open":3.4,"high":3.6,"low":1.35,"close":1.45},"depth":{"buy":[{"quantity":5000,"price":1.35,"orders":2},{"quantity":15000,"price":1.3,"orders":3},{"quantity":12500,"price":1.25,"orders":4},{"quantity":12500,"price":1.2,"orders":3},{"quantity":20000,"price":1.15,"orders":4}],"sell":[{"quantity":15000,"price":1.45,"orders":4},{"quantity":100000,"price":1.5,"orders":14},{"quantity":35000,"price":1.55,"orders":8},{"quantity":22500,"price":1.6,"orders":6},{"quantity":12500,"price":1.65,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|67145","symbol":"ASHOKLEY25APR207.5PE","last_price":1.45,"volume":1357500,"average_price":2.14,"oi":722500.0,"net_change":-3.55,"total_buy_quantity":330000.0,"total_sell_quantity":675000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1744711029352","oi_day_high":725000.0,"oi_day_low":535000.0},"NSE_FO:CUMMINSIND25APR3000PE":{"ohlc":{"open":151.1,"high":163.8,"low":108.15,"close":109.0},"depth":{"buy":[{"quantity":150,"price":107.35,"orders":1},{"quantity":150,"price":107.3,"orders":1},{"quantity":150,"price":106.2,"orders":1},{"quantity":150,"price":106.15,"orders":1},{"quantity":150,"price":103.4,"orders":1}],"sell":[{"quantity":150,"price":108.85,"orders":1},{"quantity":150,"price":108.9,"orders":1},{"quantity":150,"price":109.3,"orders":1},{"quantity":300,"price":109.45,"orders":1},{"quantity":150,"price":109.75,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|102090","symbol":"CUMMINSIND25APR3000PE","last_price":109.0,"volume":37350,"average_price":135.75,"oi":72150.0,"net_change":-98.15,"total_buy_quantity":10950.0,"total_sell_quantity":26850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":354.1,"last_trade_time":"1744711157368","oi_day_high":72450.0,"oi_day_low":68250.0},"NSE_FO:LT25APR3500CE":{"ohlc":{"open":6.85,"high":7.3,"low":3.0,"close":4.95},"depth":{"buy":[{"quantity":300,"price":4.95,"orders":2},{"quantity":450,"price":4.9,"orders":3},{"quantity":750,"price":4.85,"orders":5},{"quantity":750,"price":4.8,"orders":4},{"quantity":1050,"price":4.75,"orders":7}],"sell":[{"quantity":150,"price":5.05,"orders":1},{"quantity":150,"price":5.1,"orders":1},{"quantity":750,"price":5.15,"orders":4},{"quantity":450,"price":5.2,"orders":3},{"quantity":1050,"price":5.25,"orders":7}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|129471","symbol":"LT25APR3500CE","last_price":4.95,"volume":1159800,"average_price":5.92,"oi":1246050.0,"net_change":1.45,"total_buy_quantity":305100.0,"total_sell_quantity":328650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1744711179477","oi_day_high":1362450.0,"oi_day_low":1241400.0},"NSE_FO:TECHM25APR1420PE":{"ohlc":{"open":122.95,"high":124.15,"low":120.05,"close":121.9},"depth":{"buy":[{"quantity":600,"price":115.9,"orders":1},{"quantity":3000,"price":114.6,"orders":1},{"quantity":1800,"price":114.45,"orders":1},{"quantity":2400,"price":112.7,"orders":1},{"quantity":6000,"price":112.1,"orders":1}],"sell":[{"quantity":1800,"price":123.75,"orders":1},{"quantity":600,"price":123.8,"orders":1},{"quantity":1800,"price":124.6,"orders":1},{"quantity":2400,"price":129.9,"orders":1},{"quantity":3000,"price":131.2,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|132075","symbol":"TECHM25APR1420PE","last_price":121.9,"volume":7200,"average_price":122.93,"oi":162600.0,"net_change":-5.9,"total_buy_quantity":43200.0,"total_sell_quantity":45000.0,"lower_circuit_limit":73.05,"upper_circuit_limit":199.45,"last_trade_time":"1744704425866","oi_day_high":165000.0,"oi_day_low":162600.0},"NSE_FO:IDFCFIRSTB25APR57PE":{"ohlc":{"open":0.35,"high":0.45,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":1282500,"price":0.25,"orders":42},{"quantity":982500,"price":0.2,"orders":22},{"quantity":1072500,"price":0.15,"orders":17},{"quantity":1207500,"price":0.1,"orders":12},{"quantity":3382500,"price":0.05,"orders":15}],"sell":[{"quantity":1552500,"price":0.3,"orders":36},{"quantity":1072500,"price":0.35,"orders":32},{"quantity":2070000,"price":0.4,"orders":36},{"quantity":1762500,"price":0.45,"orders":48},{"quantity":457500,"price":0.5,"orders":21}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|91655","symbol":"IDFCFIRSTB25APR57PE","last_price":0.25,"volume":47955000,"average_price":0.38,"oi":1.67625E7,"net_change":-0.35,"total_buy_quantity":7927500.0,"total_sell_quantity":9480000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1744711195115","oi_day_high":1.69125E7,"oi_day_low":5257500.0},"NSE_FO:BANDHANBNK25APR147.5PE":{"ohlc":{"open":2.0,"high":2.25,"low":1.05,"close":1.1},"depth":{"buy":[{"quantity":14000,"price":1.05,"orders":5},{"quantity":25200,"price":1.0,"orders":6},{"quantity":14000,"price":0.95,"orders":4},{"quantity":5600,"price":0.9,"orders":2},{"quantity":8400,"price":0.85,"orders":2}],"sell":[{"quantity":8400,"price":1.15,"orders":3},{"quantity":8400,"price":1.2,"orders":3},{"quantity":5600,"price":1.25,"orders":2},{"quantity":2800,"price":1.3,"orders":1},{"quantity":2800,"price":1.35,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|70215","symbol":"BANDHANBNK25APR147.5PE","last_price":1.1,"volume":456400,"average_price":1.31,"oi":627200.0,"net_change":-2.05,"total_buy_quantity":375200.0,"total_sell_quantity":565600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1744711159017","oi_day_high":644000.0,"oi_day_low":585200.0},"NSE_FO:BIOCON25APR345PE":{"ohlc":{"open":23.65,"high":23.7,"low":17.35,"close":17.35},"depth":{"buy":[{"quantity":7500,"price":15.9,"orders":1},{"quantity":25000,"price":15.7,"orders":1},{"quantity":17500,"price":15.6,"orders":2},{"quantity":12500,"price":15.35,"orders":1},{"quantity":25000,"price":15.1,"orders":1}],"sell":[{"quantity":7500,"price":18.3,"orders":1},{"quantity":7500,"price":18.35,"orders":1},{"quantity":10000,"price":19.7,"orders":1},{"quantity":17500,"price":19.8,"orders":1},{"quantity":12500,"price":20.3,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|71530","symbol":"BIOCON25APR345PE","last_price":17.35,"volume":52500,"average_price":21.91,"oi":185000.0,"net_change":-23.4,"total_buy_quantity":200000.0,"total_sell_quantity":225000.0,"lower_circuit_limit":10.0,"upper_circuit_limit":50.0,"last_trade_time":"1744706881890","oi_day_high":205000.0,"oi_day_low":185000.0},"NSE_FO:LICI25APR800PE":{"ohlc":{"open":26.2,"high":26.2,"low":20.1,"close":20.45},"depth":{"buy":[{"quantity":575,"price":20.45,"orders":1},{"quantity":575,"price":20.3,"orders":1},{"quantity":1150,"price":20.2,"orders":1},{"quantity":1150,"price":19.6,"orders":1},{"quantity":1150,"price":18.05,"orders":1}],"sell":[{"quantity":575,"price":20.8,"orders":1},{"quantity":575,"price":21.65,"orders":1},{"quantity":1725,"price":21.75,"orders":1},{"quantity":575,"price":21.8,"orders":1},{"quantity":1150,"price":22.3,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|128970","symbol":"LICI25APR800PE","last_price":20.45,"volume":64400,"average_price":22.52,"oi":200675.0,"net_change":-16.55,"total_buy_quantity":73025.0,"total_sell_quantity":78775.0,"lower_circuit_limit":5.4,"upper_circuit_limit":68.6,"last_trade_time":"1744711106908","oi_day_high":209300.0,"oi_day_low":199525.0},"NSE_FO:LUPIN25APR2020CE":{"ohlc":{"open":38.55,"high":47.05,"low":30.3,"close":37.7},"depth":{"buy":[{"quantity":425,"price":35.35,"orders":1},{"quantity":425,"price":35.3,"orders":1},{"quantity":850,"price":35.25,"orders":1},{"quantity":425,"price":34.5,"orders":1},{"quantity":850,"price":34.45,"orders":1}],"sell":[{"quantity":425,"price":37.4,"orders":1},{"quantity":425,"price":37.45,"orders":1},{"quantity":425,"price":37.95,"orders":1},{"quantity":1275,"price":38.0,"orders":2},{"quantity":425,"price":38.95,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|102837","symbol":"LUPIN25APR2020CE","last_price":37.7,"volume":328100,"average_price":36.59,"oi":111350.0,"net_change":1.85,"total_buy_quantity":117725.0,"total_sell_quantity":62900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.05,"last_trade_time":"1744711199831","oi_day_high":121125.0,"oi_day_low":93925.0},"NSE_FO:M&M25APR2750CE":{"ohlc":{"open":19.25,"high":32.8,"low":17.7,"close":20.1},"depth":{"buy":[{"quantity":525,"price":20.1,"orders":3},{"quantity":525,"price":20.05,"orders":3},{"quantity":525,"price":20.0,"orders":3},{"quantity":700,"price":19.95,"orders":4},{"quantity":525,"price":19.9,"orders":3}],"sell":[{"quantity":175,"price":20.25,"orders":1},{"quantity":175,"price":20.3,"orders":1},{"quantity":175,"price":20.35,"orders":1},{"quantity":175,"price":20.4,"orders":1},{"quantity":175,"price":20.45,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|103188","symbol":"M&M25APR2750CE","last_price":20.1,"volume":1120000,"average_price":26.13,"oi":364350.0,"net_change":2.65,"total_buy_quantity":250775.0,"total_sell_quantity":69300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.2,"last_trade_time":"1744711197377","oi_day_high":365225.0,"oi_day_low":324625.0},"NSE_FO:KEI25APR2900PE":{"ohlc":{"open":280.0,"high":280.0,"low":170.8,"close":180.3},"depth":{"buy":[{"quantity":150,"price":176.95,"orders":1},{"quantity":150,"price":176.9,"orders":1},{"quantity":150,"price":176.65,"orders":1},{"quantity":150,"price":176.6,"orders":1},{"quantity":300,"price":176.05,"orders":1}],"sell":[{"quantity":150,"price":179.65,"orders":1},{"quantity":150,"price":179.7,"orders":1},{"quantity":150,"price":182.05,"orders":1},{"quantity":150,"price":182.1,"orders":1},{"quantity":150,"price":183.6,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|99610","symbol":"KEI25APR2900PE","last_price":180.3,"volume":6750,"average_price":191.65,"oi":74700.0,"net_change":-115.35,"total_buy_quantity":20700.0,"total_sell_quantity":18900.0,"lower_circuit_limit":90.75,"upper_circuit_limit":500.55,"last_trade_time":"1744711040235","oi_day_high":76800.0,"oi_day_low":74700.0},"NSE_FO:TVSMOTOR25APR2460CE":{"ohlc":{"open":110.0,"high":148.6,"low":110.0,"close":137.4},"depth":{"buy":[{"quantity":350,"price":136.45,"orders":1},{"quantity":350,"price":136.4,"orders":1},{"quantity":350,"price":135.85,"orders":1},{"quantity":350,"price":135.75,"orders":1},{"quantity":350,"price":132.7,"orders":1}],"sell":[{"quantity":350,"price":141.1,"orders":1},{"quantity":350,"price":141.35,"orders":1},{"quantity":350,"price":142.2,"orders":1},{"quantity":350,"price":142.25,"orders":1},{"quantity":700,"price":145.5,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|136111","symbol":"TVSMOTOR25APR2460CE","last_price":137.4,"volume":21350,"average_price":138.06,"oi":42350.0,"net_change":44.85,"total_buy_quantity":37100.0,"total_sell_quantity":24500.0,"lower_circuit_limit":1.9,"upper_circuit_limit":183.2,"last_trade_time":"1744711094523","oi_day_high":55300.0,"oi_day_low":42350.0},"NSE_FO:JIOFIN25APR225PE":{"ohlc":{"open":2.95,"high":3.45,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":8250,"price":1.25,"orders":4},{"quantity":70950,"price":1.2,"orders":17},{"quantity":41250,"price":1.15,"orders":11},{"quantity":33000,"price":1.1,"orders":10},{"quantity":11550,"price":1.05,"orders":3}],"sell":[{"quantity":28050,"price":1.3,"orders":13},{"quantity":46200,"price":1.35,"orders":14},{"quantity":24750,"price":1.4,"orders":10},{"quantity":16500,"price":1.45,"orders":8},{"quantity":19800,"price":1.5,"orders":9}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|97528","symbol":"JIOFIN25APR225PE","last_price":1.25,"volume":4517700,"average_price":2.02,"oi":1697850.0,"net_change":-2.7,"total_buy_quantity":549450.0,"total_sell_quantity":631950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1744711169338","oi_day_high":2400750.0,"oi_day_low":1697850.0},"NSE_FO:TORNTPHARM25APR3250CE":{"ohlc":{"open":41.25,"high":54.65,"low":29.65,"close":46.6},"depth":{"buy":[{"quantity":250,"price":46.6,"orders":1},{"quantity":500,"price":46.55,"orders":1},{"quantity":250,"price":45.15,"orders":1},{"quantity":250,"price":45.1,"orders":1},{"quantity":500,"price":45.05,"orders":1}],"sell":[{"quantity":500,"price":48.4,"orders":2},{"quantity":250,"price":48.45,"orders":1},{"quantity":250,"price":49.1,"orders":1},{"quantity":250,"price":49.15,"orders":1},{"quantity":250,"price":51.25,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|134252","symbol":"TORNTPHARM25APR3250CE","last_price":46.6,"volume":271250,"average_price":44.18,"oi":32500.0,"net_change":12.55,"total_buy_quantity":26250.0,"total_sell_quantity":24500.0,"lower_circuit_limit":3.0,"upper_circuit_limit":161.9,"last_trade_time":"1744711171479","oi_day_high":47750.0,"oi_day_low":27000.0},"NSE_FO:APOLLOHOSP25APR6500PE":{"ohlc":{"open":18.05,"high":18.05,"low":8.7,"close":9.75},"depth":{"buy":[{"quantity":250,"price":9.65,"orders":2},{"quantity":375,"price":9.5,"orders":1},{"quantity":125,"price":9.45,"orders":1},{"quantity":375,"price":9.4,"orders":1},{"quantity":125,"price":9.35,"orders":1}],"sell":[{"quantity":125,"price":10.05,"orders":1},{"quantity":125,"price":10.1,"orders":1},{"quantity":1125,"price":10.15,"orders":2},{"quantity":1125,"price":10.25,"orders":2},{"quantity":1125,"price":10.35,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|88296","symbol":"APOLLOHOSP25APR6500PE","last_price":9.75,"volume":86375,"average_price":12.79,"oi":52375.0,"net_change":-21.35,"total_buy_quantity":31375.0,"total_sell_quantity":24875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.65,"last_trade_time":"1744711172371","oi_day_high":58250.0,"oi_day_low":47375.0},"NSE_FO:CHAMBLFERT25APR620CE":{"ohlc":{"open":35.0,"high":50.0,"low":30.6,"close":49.5},"depth":{"buy":[{"quantity":1900,"price":49.7,"orders":1},{"quantity":1900,"price":49.65,"orders":1},{"quantity":1900,"price":49.25,"orders":1},{"quantity":1900,"price":49.15,"orders":1},{"quantity":1900,"price":49.1,"orders":1}],"sell":[{"quantity":1900,"price":50.5,"orders":1},{"quantity":1900,"price":50.55,"orders":1},{"quantity":1900,"price":50.7,"orders":1},{"quantity":3800,"price":50.75,"orders":1},{"quantity":1900,"price":50.8,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|99325","symbol":"CHAMBLFERT25APR620CE","last_price":49.5,"volume":161500,"average_price":39.76,"oi":408500.0,"net_change":14.05,"total_buy_quantity":188100.0,"total_sell_quantity":180500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.55,"last_trade_time":"1744710952004","oi_day_high":435100.0,"oi_day_low":408500.0},"NSE_FO:PATANJALI25APR1780PE":{"ohlc":{"open":5.35,"high":6.3,"low":2.5,"close":2.5},"depth":{"buy":[{"quantity":300,"price":2.4,"orders":1},{"quantity":1500,"price":2.2,"orders":1},{"quantity":2700,"price":1.35,"orders":1},{"quantity":15000,"price":1.2,"orders":2},{"quantity":6000,"price":1.0,"orders":1}],"sell":[{"quantity":300,"price":2.75,"orders":1},{"quantity":300,"price":2.8,"orders":1},{"quantity":600,"price":3.05,"orders":1},{"quantity":600,"price":3.15,"orders":1},{"quantity":600,"price":3.25,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|113141","symbol":"PATANJALI25APR1780PE","last_price":2.5,"volume":22500,"average_price":5.14,"oi":160200.0,"net_change":-6.65,"total_buy_quantity":69600.0,"total_sell_quantity":43500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1744710170175","oi_day_high":160200.0,"oi_day_low":159900.0},"NSE_FO:FEDERALBNK25APR197.5PE":{"ohlc":{"open":8.2,"high":9.8,"low":6.85,"close":7.0},"depth":{"buy":[{"quantity":15000,"price":6.9,"orders":3},{"quantity":5000,"price":6.8,"orders":1},{"quantity":5000,"price":6.55,"orders":1},{"quantity":15000,"price":6.5,"orders":1},{"quantity":5000,"price":6.3,"orders":1}],"sell":[{"quantity":10000,"price":7.05,"orders":2},{"quantity":5000,"price":7.1,"orders":1},{"quantity":10000,"price":7.15,"orders":2},{"quantity":5000,"price":7.2,"orders":1},{"quantity":15000,"price":7.25,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|82218","symbol":"FEDERALBNK25APR197.5PE","last_price":7.0,"volume":480000,"average_price":8.04,"oi":630000.0,"net_change":-1.75,"total_buy_quantity":460000.0,"total_sell_quantity":580000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1744711021842","oi_day_high":630000.0,"oi_day_low":570000.0},"NSE_FO:INDUSINDBK25APR670CE":{"ohlc":{"open":42.9,"high":75.5,"low":35.9,"close":68.4},"depth":{"buy":[{"quantity":500,"price":68.35,"orders":1},{"quantity":500,"price":68.3,"orders":1},{"quantity":500,"price":68.2,"orders":1},{"quantity":500,"price":68.15,"orders":1},{"quantity":500,"price":68.05,"orders":1}],"sell":[{"quantity":500,"price":69.25,"orders":1},{"quantity":500,"price":69.3,"orders":1},{"quantity":500,"price":69.65,"orders":1},{"quantity":1000,"price":69.7,"orders":1},{"quantity":500,"price":70.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|42529","symbol":"INDUSINDBK25APR670CE","last_price":68.4,"volume":224000,"average_price":52.9,"oi":561000.0,"net_change":34.1,"total_buy_quantity":84000.0,"total_sell_quantity":77500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.25,"last_trade_time":"1744711170854","oi_day_high":624500.0,"oi_day_low":561000.0},"NSE_FO:SOLARINDS25APR11000CE":{"ohlc":{"open":680.0,"high":1010.0,"low":670.4,"close":960.15},"depth":{"buy":[{"quantity":75,"price":976.55,"orders":1},{"quantity":75,"price":976.5,"orders":1},{"quantity":75,"price":976.45,"orders":1},{"quantity":75,"price":976.4,"orders":1},{"quantity":75,"price":959.0,"orders":1}],"sell":[{"quantity":75,"price":1008.75,"orders":1},{"quantity":75,"price":1008.8,"orders":1},{"quantity":150,"price":1009.8,"orders":1},{"quantity":75,"price":1009.95,"orders":1},{"quantity":300,"price":1010.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|149287","symbol":"SOLARINDS25APR11000CE","last_price":960.15,"volume":16200,"average_price":827.27,"oi":8025.0,"net_change":431.7,"total_buy_quantity":9225.0,"total_sell_quantity":5325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1929.85,"last_trade_time":"1744711182415","oi_day_high":12600.0,"oi_day_low":7950.0},"NSE_FO:HINDUNILVR25APR2240CE":{"ohlc":{"open":128.0,"high":128.0,"low":113.0,"close":123.4},"depth":{"buy":[{"quantity":300,"price":120.9,"orders":1},{"quantity":300,"price":120.85,"orders":1},{"quantity":300,"price":120.75,"orders":1},{"quantity":300,"price":120.65,"orders":1},{"quantity":300,"price":120.4,"orders":1}],"sell":[{"quantity":300,"price":124.05,"orders":1},{"quantity":600,"price":124.2,"orders":2},{"quantity":300,"price":124.45,"orders":1},{"quantity":300,"price":124.8,"orders":1},{"quantity":300,"price":124.85,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|115724","symbol":"HINDUNILVR25APR2240CE","last_price":123.4,"volume":7800,"average_price":117.99,"oi":242100.0,"net_change":-6.9,"total_buy_quantity":32700.0,"total_sell_quantity":31200.0,"lower_circuit_limit":49.35,"upper_circuit_limit":211.25,"last_trade_time":"1744710924490","oi_day_high":243900.0,"oi_day_low":241800.0},"NSE_FO:DALBHARAT25APR1820CE":{"ohlc":{"open":59.6,"high":82.0,"low":49.2,"close":74.6},"depth":{"buy":[{"quantity":275,"price":67.55,"orders":1},{"quantity":275,"price":67.5,"orders":1},{"quantity":275,"price":67.1,"orders":1},{"quantity":550,"price":66.05,"orders":1},{"quantity":825,"price":66.0,"orders":1}],"sell":[{"quantity":550,"price":74.3,"orders":2},{"quantity":275,"price":74.35,"orders":1},{"quantity":5225,"price":74.5,"orders":1},{"quantity":275,"price":74.85,"orders":1},{"quantity":825,"price":78.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|78403","symbol":"DALBHARAT25APR1820CE","last_price":74.6,"volume":44000,"average_price":63.54,"oi":12100.0,"net_change":25.65,"total_buy_quantity":21450.0,"total_sell_quantity":33825.0,"lower_circuit_limit":2.1,"upper_circuit_limit":186.7,"last_trade_time":"1744710560007","oi_day_high":20350.0,"oi_day_low":11275.0},"NSE_FO:YESBANK25APR17PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":15808000,"price":0.3,"orders":32},{"quantity":2782000,"price":0.25,"orders":23},{"quantity":2756000,"price":0.2,"orders":20},{"quantity":4056000,"price":0.15,"orders":19},{"quantity":4628000,"price":0.1,"orders":23}],"sell":[{"quantity":3952000,"price":0.35,"orders":20},{"quantity":2964000,"price":0.4,"orders":13},{"quantity":3562000,"price":0.45,"orders":6},{"quantity":3978000,"price":0.5,"orders":9},{"quantity":1248000,"price":0.55,"orders":6}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|140454","symbol":"YESBANK25APR17PE","last_price":0.35,"volume":22308000,"average_price":0.35,"oi":2.6208E7,"net_change":-0.15,"total_buy_quantity":3.419E7,"total_sell_quantity":1.7186E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1744711175450","oi_day_high":2.9718E7,"oi_day_low":2.548E7},"NSE_FO:MANAPPURAM25APR235PE":{"ohlc":{"open":9.0,"high":9.0,"low":9.0,"close":9.0},"depth":{"buy":[{"quantity":6000,"price":6.0,"orders":1},{"quantity":6000,"price":3.4,"orders":1},{"quantity":3000,"price":3.3,"orders":1},{"quantity":6000,"price":2.35,"orders":1},{"quantity":3000,"price":1.15,"orders":1}],"sell":[{"quantity":3000,"price":10.0,"orders":1},{"quantity":3000,"price":12.0,"orders":1},{"quantity":3000,"price":19.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|131089","symbol":"MANAPPURAM25APR235PE","last_price":9.0,"volume":3000,"average_price":9.0,"oi":975000.0,"net_change":0.45,"total_buy_quantity":24000.0,"total_sell_quantity":9000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1744710428608","oi_day_high":975000.0,"oi_day_low":975000.0},"NSE_FO:EXIDEIND25APR360PE":{"ohlc":{"open":5.55,"high":5.55,"low":1.75,"close":1.75},"depth":{"buy":[{"quantity":1800,"price":1.7,"orders":1},{"quantity":5400,"price":1.65,"orders":3},{"quantity":7200,"price":1.6,"orders":4},{"quantity":3600,"price":1.55,"orders":2},{"quantity":63000,"price":1.5,"orders":4}],"sell":[{"quantity":10800,"price":1.8,"orders":4},{"quantity":7200,"price":1.85,"orders":4},{"quantity":10800,"price":1.9,"orders":5},{"quantity":14400,"price":1.95,"orders":5},{"quantity":5400,"price":2.0,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|106933","symbol":"EXIDEIND25APR360PE","last_price":1.75,"volume":804600,"average_price":2.76,"oi":693000.0,"net_change":-4.05,"total_buy_quantity":318600.0,"total_sell_quantity":435600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1744711154113","oi_day_high":734400.0,"oi_day_low":664200.0},"NSE_FO:DIVISLAB25APR5850PE":{"ohlc":{"open":217.05,"high":245.25,"low":156.35,"close":158.8},"depth":{"buy":[{"quantity":100,"price":153.7,"orders":1},{"quantity":100,"price":152.25,"orders":1},{"quantity":100,"price":147.85,"orders":1},{"quantity":300,"price":147.8,"orders":1},{"quantity":100,"price":140.3,"orders":1}],"sell":[{"quantity":100,"price":158.5,"orders":1},{"quantity":100,"price":158.55,"orders":1},{"quantity":500,"price":158.85,"orders":1},{"quantity":100,"price":161.8,"orders":1},{"quantity":200,"price":161.85,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|79467","symbol":"DIVISLAB25APR5850PE","last_price":158.8,"volume":6200,"average_price":195.66,"oi":5100.0,"net_change":-156.7,"total_buy_quantity":6000.0,"total_sell_quantity":13500.0,"lower_circuit_limit":71.95,"upper_circuit_limit":527.95,"last_trade_time":"1744711181348","oi_day_high":5200.0,"oi_day_low":4500.0},"NSE_FO:MOTHERSON25APR132.5PE":{"ohlc":{"open":7.65,"high":8.3,"low":6.35,"close":6.35},"depth":{"buy":[{"quantity":17750,"price":6.15,"orders":4},{"quantity":3550,"price":6.1,"orders":1},{"quantity":3550,"price":6.0,"orders":1},{"quantity":24850,"price":5.8,"orders":2},{"quantity":17750,"price":5.75,"orders":1}],"sell":[{"quantity":14200,"price":6.25,"orders":3},{"quantity":17750,"price":6.3,"orders":4},{"quantity":14200,"price":6.35,"orders":3},{"quantity":14200,"price":6.4,"orders":3},{"quantity":14200,"price":6.45,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|105727","symbol":"MOTHERSON25APR132.5PE","last_price":6.35,"volume":1104050,"average_price":7.19,"oi":702900.0,"net_change":-7.95,"total_buy_quantity":461500.0,"total_sell_quantity":571550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1744710618676","oi_day_high":749050.0,"oi_day_low":592850.0},"NSE_FO:LTF25APR155CE":{"ohlc":{"open":4.6,"high":5.55,"low":4.0,"close":5.35},"depth":{"buy":[{"quantity":17848,"price":5.3,"orders":4},{"quantity":13386,"price":5.25,"orders":3},{"quantity":13386,"price":5.2,"orders":3},{"quantity":8924,"price":5.15,"orders":2},{"quantity":17848,"price":5.1,"orders":4}],"sell":[{"quantity":4462,"price":5.4,"orders":1},{"quantity":13386,"price":5.45,"orders":2},{"quantity":31234,"price":5.5,"orders":7},{"quantity":49082,"price":5.55,"orders":10},{"quantity":8924,"price":5.6,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|129681","symbol":"LTF25APR155CE","last_price":5.35,"volume":2583498,"average_price":4.84,"oi":1646478.0,"net_change":1.0,"total_buy_quantity":771926.0,"total_sell_quantity":678224.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1744711160391","oi_day_high":1967742.0,"oi_day_low":1646478.0},"NSE_FO:GRASIM25APR2620CE":{"ohlc":{"open":92.9,"high":117.05,"low":81.9,"close":106.95},"depth":{"buy":[{"quantity":250,"price":106.95,"orders":1},{"quantity":250,"price":106.9,"orders":1},{"quantity":250,"price":106.85,"orders":1},{"quantity":750,"price":104.75,"orders":1},{"quantity":750,"price":101.6,"orders":1}],"sell":[{"quantity":500,"price":113.6,"orders":2},{"quantity":250,"price":113.65,"orders":1},{"quantity":250,"price":113.75,"orders":1},{"quantity":250,"price":113.8,"orders":1},{"quantity":250,"price":114.3,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|84769","symbol":"GRASIM25APR2620CE","last_price":106.95,"volume":66750,"average_price":98.43,"oi":88250.0,"net_change":35.85,"total_buy_quantity":54000.0,"total_sell_quantity":15250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.65,"last_trade_time":"1744710228735","oi_day_high":97000.0,"oi_day_low":87250.0},"NSE_FO:BHEL25APR215PE":{"ohlc":{"open":6.35,"high":6.95,"low":2.5,"close":2.55},"depth":{"buy":[{"quantity":18375,"price":2.5,"orders":7},{"quantity":5250,"price":2.45,"orders":2},{"quantity":10500,"price":2.4,"orders":3},{"quantity":5250,"price":2.35,"orders":1},{"quantity":5250,"price":2.3,"orders":2}],"sell":[{"quantity":15750,"price":2.6,"orders":6},{"quantity":15750,"price":2.65,"orders":5},{"quantity":21000,"price":2.7,"orders":8},{"quantity":18375,"price":2.75,"orders":6},{"quantity":10500,"price":2.8,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|71402","symbol":"BHEL25APR215PE","last_price":2.55,"volume":4987500,"average_price":3.6,"oi":1858500.0,"net_change":-4.95,"total_buy_quantity":441000.0,"total_sell_quantity":798000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1744711190785","oi_day_high":2065875.0,"oi_day_low":1782375.0},"NSE_FO:RECLTD25APR430PE":{"ohlc":{"open":25.7,"high":26.85,"low":13.5,"close":13.85},"depth":{"buy":[{"quantity":6000,"price":13.65,"orders":5},{"quantity":3000,"price":13.6,"orders":3},{"quantity":3000,"price":13.55,"orders":3},{"quantity":2000,"price":13.5,"orders":2},{"quantity":3000,"price":13.45,"orders":2}],"sell":[{"quantity":1000,"price":13.8,"orders":1},{"quantity":1000,"price":13.85,"orders":1},{"quantity":4000,"price":13.9,"orders":3},{"quantity":4000,"price":13.95,"orders":3},{"quantity":4000,"price":14.0,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|119649","symbol":"RECLTD25APR430PE","last_price":13.85,"volume":726000,"average_price":17.69,"oi":1455000.0,"net_change":-18.0,"total_buy_quantity":155000.0,"total_sell_quantity":193000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.85,"last_trade_time":"1744711162546","oi_day_high":1492000.0,"oi_day_low":1445000.0},"NSE_FO:ADANIENSOL25APR880CE":{"ohlc":{"open":18.95,"high":29.75,"low":14.8,"close":27.15},"depth":{"buy":[{"quantity":625,"price":26.6,"orders":1},{"quantity":625,"price":26.55,"orders":1},{"quantity":1250,"price":26.45,"orders":1},{"quantity":625,"price":26.35,"orders":1},{"quantity":625,"price":26.3,"orders":1}],"sell":[{"quantity":1250,"price":27.0,"orders":2},{"quantity":1250,"price":27.3,"orders":2},{"quantity":625,"price":27.35,"orders":1},{"quantity":625,"price":27.4,"orders":1},{"quantity":625,"price":27.45,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|85114","symbol":"ADANIENSOL25APR880CE","last_price":27.15,"volume":1882500,"average_price":23.42,"oi":431250.0,"net_change":9.9,"total_buy_quantity":317500.0,"total_sell_quantity":141875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.4,"last_trade_time":"1744711188945","oi_day_high":466875.0,"oi_day_low":430625.0},"NSE_FO:HINDCOPPER25APR225PE":{"ohlc":{"open":16.25,"high":16.25,"low":16.25,"close":16.25},"depth":{"buy":[{"quantity":5300,"price":10.05,"orders":1},{"quantity":5300,"price":8.0,"orders":1},{"quantity":2650,"price":7.5,"orders":1},{"quantity":5300,"price":6.5,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2650,"price":23.95,"orders":1},{"quantity":2650,"price":24.0,"orders":1},{"quantity":2650,"price":26.0,"orders":1},{"quantity":2650,"price":28.0,"orders":1},{"quantity":2650,"price":30.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|88696","symbol":"HINDCOPPER25APR225PE","last_price":16.25,"volume":2650,"average_price":16.25,"oi":431950.0,"net_change":-4.75,"total_buy_quantity":18550.0,"total_sell_quantity":26500.0,"lower_circuit_limit":6.45,"upper_circuit_limit":46.45,"last_trade_time":"1744709563000","oi_day_high":431950.0,"oi_day_low":431950.0},"NSE_FO:MFSL25APR1140CE":{"ohlc":{"open":47.8,"high":61.0,"low":46.5,"close":60.15},"depth":{"buy":[{"quantity":800,"price":60.0,"orders":1},{"quantity":800,"price":59.8,"orders":1},{"quantity":800,"price":58.25,"orders":1},{"quantity":800,"price":58.2,"orders":1},{"quantity":800,"price":57.3,"orders":1}],"sell":[{"quantity":1600,"price":61.1,"orders":2},{"quantity":800,"price":63.2,"orders":1},{"quantity":800,"price":63.25,"orders":1},{"quantity":800,"price":64.1,"orders":1},{"quantity":4000,"price":64.15,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|105343","symbol":"MFSL25APR1140CE","last_price":60.15,"volume":62400,"average_price":54.07,"oi":59200.0,"net_change":17.1,"total_buy_quantity":94400.0,"total_sell_quantity":44000.0,"lower_circuit_limit":0.95,"upper_circuit_limit":85.15,"last_trade_time":"1744711121334","oi_day_high":78400.0,"oi_day_low":59200.0},"NSE_FO:NYKAA25APR175PE":{"ohlc":{"open":2.2,"high":3.6,"low":0.9,"close":1.3},"depth":{"buy":[{"quantity":14750,"price":1.3,"orders":2},{"quantity":38350,"price":1.25,"orders":6},{"quantity":50150,"price":1.2,"orders":7},{"quantity":38350,"price":1.15,"orders":6},{"quantity":8850,"price":1.1,"orders":2}],"sell":[{"quantity":5900,"price":1.35,"orders":2},{"quantity":17700,"price":1.4,"orders":4},{"quantity":26550,"price":1.45,"orders":5},{"quantity":8850,"price":1.5,"orders":3},{"quantity":8850,"price":1.55,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|135662","symbol":"NYKAA25APR175PE","last_price":1.3,"volume":973500,"average_price":1.69,"oi":690300.0,"net_change":-2.25,"total_buy_quantity":525100.0,"total_sell_quantity":616550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1744711185406","oi_day_high":767000.0,"oi_day_low":640150.0},"NSE_FO:PEL25APR1000CE":{"ohlc":{"open":17.3,"high":21.35,"low":15.9,"close":17.4},"depth":{"buy":[{"quantity":750,"price":17.25,"orders":1},{"quantity":750,"price":16.8,"orders":1},{"quantity":750,"price":16.5,"orders":1},{"quantity":3000,"price":15.15,"orders":1},{"quantity":2250,"price":15.05,"orders":1}],"sell":[{"quantity":750,"price":18.0,"orders":1},{"quantity":750,"price":18.55,"orders":1},{"quantity":750,"price":18.65,"orders":1},{"quantity":750,"price":18.75,"orders":1},{"quantity":1500,"price":18.9,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|137372","symbol":"PEL25APR1000CE","last_price":17.4,"volume":444750,"average_price":19.12,"oi":261000.0,"net_change":0.5,"total_buy_quantity":215250.0,"total_sell_quantity":141000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.05,"last_trade_time":"1744711175738","oi_day_high":279000.0,"oi_day_low":230250.0},"NSE_FO:ASIANPAINT25APR2340PE":{"ohlc":{"open":16.2,"high":17.65,"low":9.2,"close":9.5},"depth":{"buy":[{"quantity":400,"price":9.5,"orders":2},{"quantity":400,"price":9.45,"orders":2},{"quantity":400,"price":9.35,"orders":1},{"quantity":600,"price":9.3,"orders":2},{"quantity":400,"price":9.25,"orders":1}],"sell":[{"quantity":400,"price":9.7,"orders":2},{"quantity":200,"price":9.75,"orders":1},{"quantity":400,"price":9.8,"orders":2},{"quantity":800,"price":9.85,"orders":3},{"quantity":200,"price":10.65,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|67427","symbol":"ASIANPAINT25APR2340PE","last_price":9.5,"volume":320000,"average_price":13.32,"oi":154200.0,"net_change":-11.35,"total_buy_quantity":159400.0,"total_sell_quantity":42600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.25,"last_trade_time":"1744711186833","oi_day_high":154200.0,"oi_day_low":140000.0},"NSE_FO:AXISBANK25APR1100PE":{"ohlc":{"open":27.25,"high":28.05,"low":10.0,"close":10.1},"depth":{"buy":[{"quantity":4375,"price":10.1,"orders":5},{"quantity":2500,"price":10.05,"orders":3},{"quantity":36875,"price":10.0,"orders":47},{"quantity":15625,"price":9.95,"orders":5},{"quantity":2500,"price":9.9,"orders":3}],"sell":[{"quantity":1875,"price":10.2,"orders":2},{"quantity":625,"price":10.3,"orders":1},{"quantity":3750,"price":10.35,"orders":4},{"quantity":3125,"price":10.4,"orders":4},{"quantity":1875,"price":10.45,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|91897","symbol":"AXISBANK25APR1100PE","last_price":10.1,"volume":3542500,"average_price":13.56,"oi":1611875.0,"net_change":-28.7,"total_buy_quantity":351250.0,"total_sell_quantity":196250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.4,"last_trade_time":"1744711199481","oi_day_high":1618125.0,"oi_day_low":1099375.0},"NSE_FO:BANKINDIA25APR108PE":{"ohlc":{"open":2.2,"high":2.2,"low":1.25,"close":1.25},"depth":{"buy":[{"quantity":19300,"price":1.2,"orders":4},{"quantity":14475,"price":1.15,"orders":3},{"quantity":9650,"price":1.1,"orders":2},{"quantity":19300,"price":1.05,"orders":2},{"quantity":24125,"price":1.0,"orders":2}],"sell":[{"quantity":4825,"price":1.3,"orders":1},{"quantity":14475,"price":1.35,"orders":3},{"quantity":9650,"price":1.4,"orders":2},{"quantity":9650,"price":1.45,"orders":2},{"quantity":24125,"price":1.5,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|94461","symbol":"BANKINDIA25APR108PE","last_price":1.25,"volume":463200,"average_price":1.73,"oi":762350.0,"net_change":-2.15,"total_buy_quantity":699625.0,"total_sell_quantity":603125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1744711034870","oi_day_high":829900.0,"oi_day_low":743050.0},"NSE_FO:HDFCLIFE25APR680PE":{"ohlc":{"open":7.95,"high":8.6,"low":3.9,"close":4.8},"depth":{"buy":[{"quantity":1100,"price":4.7,"orders":1},{"quantity":3300,"price":4.65,"orders":3},{"quantity":5500,"price":4.6,"orders":5},{"quantity":3300,"price":4.55,"orders":3},{"quantity":3300,"price":4.5,"orders":3}],"sell":[{"quantity":4400,"price":4.8,"orders":4},{"quantity":5500,"price":4.85,"orders":5},{"quantity":4400,"price":4.9,"orders":4},{"quantity":7700,"price":4.95,"orders":4},{"quantity":6600,"price":5.0,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|113299","symbol":"HDFCLIFE25APR680PE","last_price":4.8,"volume":1214400,"average_price":5.52,"oi":853600.0,"net_change":-6.8,"total_buy_quantity":308000.0,"total_sell_quantity":262900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1744711184894","oi_day_high":862400.0,"oi_day_low":767800.0},"NSE_FO:INFY25APR1600CE":{"ohlc":{"open":5.8,"high":6.4,"low":3.6,"close":4.05},"depth":{"buy":[{"quantity":4400,"price":4.0,"orders":9},{"quantity":5600,"price":3.95,"orders":9},{"quantity":29600,"price":3.9,"orders":11},{"quantity":4800,"price":3.85,"orders":9},{"quantity":6400,"price":3.8,"orders":8}],"sell":[{"quantity":1600,"price":4.1,"orders":3},{"quantity":5200,"price":4.15,"orders":9},{"quantity":5600,"price":4.2,"orders":8},{"quantity":4000,"price":4.25,"orders":7},{"quantity":3600,"price":4.3,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|121237","symbol":"INFY25APR1600CE","last_price":4.05,"volume":1748800,"average_price":4.35,"oi":2451600.0,"net_change":-1.55,"total_buy_quantity":542400.0,"total_sell_quantity":359200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1744711194388","oi_day_high":2536000.0,"oi_day_low":2351600.0},"NSE_FO:MARICO25APR650CE":{"ohlc":{"open":67.0,"high":70.0,"low":57.7,"close":57.7},"depth":{"buy":[{"quantity":1200,"price":61.45,"orders":1},{"quantity":1200,"price":61.4,"orders":1},{"quantity":4800,"price":57.7,"orders":1},{"quantity":6000,"price":56.4,"orders":1},{"quantity":12000,"price":55.05,"orders":1}],"sell":[{"quantity":4800,"price":65.35,"orders":1},{"quantity":2400,"price":65.4,"orders":2},{"quantity":1200,"price":65.85,"orders":1},{"quantity":4800,"price":65.9,"orders":1},{"quantity":6000,"price":66.25,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|104130","symbol":"MARICO25APR650CE","last_price":57.7,"volume":7200,"average_price":63.25,"oi":190800.0,"net_change":-3.6,"total_buy_quantity":78000.0,"total_sell_quantity":91200.0,"lower_circuit_limit":29.35,"upper_circuit_limit":93.25,"last_trade_time":"1744694782082","oi_day_high":192000.0,"oi_day_low":190800.0},"NSE_FO:CIPLA25APR1480PE":{"ohlc":{"open":28.65,"high":32.45,"low":20.45,"close":20.95},"depth":{"buy":[{"quantity":650,"price":20.45,"orders":2},{"quantity":325,"price":20.4,"orders":1},{"quantity":325,"price":20.35,"orders":1},{"quantity":325,"price":20.25,"orders":1},{"quantity":325,"price":20.2,"orders":1}],"sell":[{"quantity":325,"price":20.95,"orders":1},{"quantity":2275,"price":21.0,"orders":1},{"quantity":325,"price":21.1,"orders":1},{"quantity":650,"price":21.15,"orders":1},{"quantity":325,"price":21.25,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|99768","symbol":"CIPLA25APR1480PE","last_price":20.95,"volume":547950,"average_price":25.39,"oi":247650.0,"net_change":-18.85,"total_buy_quantity":125775.0,"total_sell_quantity":71500.0,"lower_circuit_limit":0.6,"upper_circuit_limit":79.0,"last_trade_time":"1744711199655","oi_day_high":247650.0,"oi_day_low":200200.0},"NSE_FO:BPCL25APR275PE":{"ohlc":{"open":2.4,"high":2.4,"low":1.05,"close":1.05},"depth":{"buy":[{"quantity":25200,"price":1.05,"orders":8},{"quantity":21600,"price":1.0,"orders":7},{"quantity":19800,"price":0.95,"orders":5},{"quantity":10800,"price":0.9,"orders":4},{"quantity":5400,"price":0.85,"orders":1}],"sell":[{"quantity":7200,"price":1.1,"orders":2},{"quantity":28800,"price":1.15,"orders":9},{"quantity":14400,"price":1.2,"orders":5},{"quantity":10800,"price":1.25,"orders":3},{"quantity":9000,"price":1.3,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|71847","symbol":"BPCL25APR275PE","last_price":1.05,"volume":718200,"average_price":1.56,"oi":1416600.0,"net_change":-1.35,"total_buy_quantity":311400.0,"total_sell_quantity":523800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1744711140003","oi_day_high":1486800.0,"oi_day_low":1402200.0},"NSE_FO:CONCOR25APR700CE":{"ohlc":{"open":12.55,"high":14.8,"low":10.3,"close":14.05},"depth":{"buy":[{"quantity":1000,"price":14.0,"orders":1},{"quantity":1000,"price":13.95,"orders":1},{"quantity":2000,"price":13.9,"orders":2},{"quantity":5000,"price":13.85,"orders":4},{"quantity":4000,"price":13.8,"orders":4}],"sell":[{"quantity":3000,"price":14.1,"orders":2},{"quantity":1000,"price":14.25,"orders":1},{"quantity":4000,"price":14.3,"orders":3},{"quantity":3000,"price":14.35,"orders":2},{"quantity":10000,"price":14.4,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|101326","symbol":"CONCOR25APR700CE","last_price":14.05,"volume":2370000,"average_price":12.34,"oi":1044000.0,"net_change":-0.4,"total_buy_quantity":231000.0,"total_sell_quantity":242000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1744711199439","oi_day_high":1092000.0,"oi_day_low":824000.0},"NSE_FO:VEDL25APR470PE":{"ohlc":{"open":85.3,"high":85.3,"low":75.85,"close":75.85},"depth":{"buy":[{"quantity":1150,"price":72.15,"orders":1},{"quantity":1150,"price":71.85,"orders":1},{"quantity":1150,"price":71.75,"orders":1},{"quantity":5750,"price":70.9,"orders":1},{"quantity":4600,"price":70.7,"orders":1}],"sell":[{"quantity":1150,"price":73.25,"orders":1},{"quantity":1150,"price":73.8,"orders":1},{"quantity":4600,"price":74.15,"orders":1},{"quantity":1150,"price":74.4,"orders":1},{"quantity":11500,"price":74.7,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|139728","symbol":"VEDL25APR470PE","last_price":75.85,"volume":24150,"average_price":79.82,"oi":1391500.0,"net_change":-14.3,"total_buy_quantity":100050.0,"total_sell_quantity":103500.0,"lower_circuit_limit":49.65,"upper_circuit_limit":116.3,"last_trade_time":"1744708651533","oi_day_high":1400700.0,"oi_day_low":1391500.0},"NSE_FO:BHARATFORG25APR1160PE":{"ohlc":{"open":95.65,"high":109.75,"low":86.05,"close":86.9},"depth":{"buy":[{"quantity":500,"price":88.15,"orders":1},{"quantity":500,"price":88.1,"orders":1},{"quantity":500,"price":87.95,"orders":1},{"quantity":500,"price":86.9,"orders":1},{"quantity":1500,"price":84.3,"orders":1}],"sell":[{"quantity":500,"price":89.55,"orders":1},{"quantity":500,"price":89.6,"orders":1},{"quantity":2000,"price":92.85,"orders":1},{"quantity":1500,"price":93.25,"orders":1},{"quantity":5000,"price":94.15,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|95447","symbol":"BHARATFORG25APR1160PE","last_price":86.9,"volume":22000,"average_price":93.94,"oi":138500.0,"net_change":-70.1,"total_buy_quantity":50500.0,"total_sell_quantity":44500.0,"lower_circuit_limit":41.2,"upper_circuit_limit":219.95,"last_trade_time":"1744710794215","oi_day_high":144000.0,"oi_day_low":138500.0},"NSE_FO:EICHERMOT25APR5300CE":{"ohlc":{"open":179.95,"high":264.0,"low":163.25,"close":260.5},"depth":{"buy":[{"quantity":175,"price":258.55,"orders":1},{"quantity":175,"price":258.5,"orders":1},{"quantity":175,"price":255.1,"orders":1},{"quantity":175,"price":255.05,"orders":1},{"quantity":175,"price":246.95,"orders":1}],"sell":[{"quantity":175,"price":264.0,"orders":1},{"quantity":175,"price":264.05,"orders":1},{"quantity":175,"price":265.85,"orders":1},{"quantity":350,"price":265.9,"orders":1},{"quantity":175,"price":266.5,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|106277","symbol":"EICHERMOT25APR5300CE","last_price":260.5,"volume":53550,"average_price":218.19,"oi":127925.0,"net_change":118.9,"total_buy_quantity":23450.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":581.8,"last_trade_time":"1744711121161","oi_day_high":138425.0,"oi_day_low":127750.0},"NSE_FO:BSE25APR4700PE":{"ohlc":{"open":13.8,"high":13.95,"low":8.35,"close":8.6},"depth":{"buy":[{"quantity":1250,"price":8.55,"orders":2},{"quantity":625,"price":8.2,"orders":2},{"quantity":375,"price":8.05,"orders":1},{"quantity":125,"price":8.0,"orders":1},{"quantity":375,"price":7.05,"orders":1}],"sell":[{"quantity":125,"price":10.0,"orders":1},{"quantity":375,"price":10.2,"orders":1},{"quantity":375,"price":10.25,"orders":1},{"quantity":125,"price":10.3,"orders":1},{"quantity":375,"price":10.95,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|72104","symbol":"BSE25APR4700PE","last_price":8.6,"volume":93125,"average_price":9.78,"oi":176625.0,"net_change":-14.5,"total_buy_quantity":103875.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.95,"last_trade_time":"1744711078047","oi_day_high":180375.0,"oi_day_low":170125.0},"NSE_FO:HDFCAMC25APR4050PE":{"ohlc":{"open":94.55,"high":94.55,"low":61.4,"close":62.0},"depth":{"buy":[{"quantity":150,"price":60.15,"orders":1},{"quantity":150,"price":60.1,"orders":1},{"quantity":300,"price":60.05,"orders":1},{"quantity":150,"price":57.1,"orders":1},{"quantity":150,"price":53.15,"orders":1}],"sell":[{"quantity":150,"price":62.85,"orders":1},{"quantity":150,"price":62.9,"orders":1},{"quantity":300,"price":62.95,"orders":1},{"quantity":150,"price":64.95,"orders":1},{"quantity":1350,"price":65.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|86878","symbol":"HDFCAMC25APR4050PE","last_price":62.0,"volume":40350,"average_price":72.43,"oi":21900.0,"net_change":-82.95,"total_buy_quantity":8400.0,"total_sell_quantity":28950.0,"lower_circuit_limit":8.3,"upper_circuit_limit":281.6,"last_trade_time":"1744711178664","oi_day_high":22500.0,"oi_day_low":16050.0},"NSE_FO:LODHA25APR1240CE":{"ohlc":{"open":15.0,"high":29.7,"low":11.15,"close":27.1},"depth":{"buy":[{"quantity":450,"price":27.15,"orders":1},{"quantity":450,"price":27.1,"orders":1},{"quantity":1350,"price":26.85,"orders":2},{"quantity":450,"price":26.8,"orders":1},{"quantity":450,"price":26.75,"orders":1}],"sell":[{"quantity":1350,"price":27.25,"orders":1},{"quantity":450,"price":27.45,"orders":1},{"quantity":900,"price":27.5,"orders":2},{"quantity":900,"price":27.6,"orders":2},{"quantity":450,"price":27.85,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|129186","symbol":"LODHA25APR1240CE","last_price":27.1,"volume":1478700,"average_price":24.64,"oi":175950.0,"net_change":17.0,"total_buy_quantity":155700.0,"total_sell_quantity":112500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.3,"last_trade_time":"1744711193641","oi_day_high":224550.0,"oi_day_low":116550.0},"NSE_FO:UNITDSPR25APR1400PE":{"ohlc":{"open":2.05,"high":5.35,"low":1.9,"close":2.5},"depth":{"buy":[{"quantity":350,"price":2.45,"orders":1},{"quantity":350,"price":2.4,"orders":1},{"quantity":1050,"price":2.35,"orders":3},{"quantity":1050,"price":2.3,"orders":3},{"quantity":700,"price":2.25,"orders":2}],"sell":[{"quantity":1050,"price":2.6,"orders":3},{"quantity":700,"price":2.65,"orders":1},{"quantity":700,"price":2.7,"orders":2},{"quantity":2450,"price":2.75,"orders":4},{"quantity":700,"price":2.8,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|156282","symbol":"UNITDSPR25APR1400PE","last_price":2.5,"volume":205800,"average_price":3.81,"oi":241500.0,"net_change":-3.85,"total_buy_quantity":339150.0,"total_sell_quantity":86450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1744711165028","oi_day_high":247800.0,"oi_day_low":229250.0},"NSE_FO:SONACOMS25APR470PE":{"ohlc":{"open":20.55,"high":27.9,"low":16.6,"close":17.05},"depth":{"buy":[{"quantity":1550,"price":17.05,"orders":2},{"quantity":775,"price":17.0,"orders":1},{"quantity":1550,"price":16.9,"orders":1},{"quantity":1550,"price":16.85,"orders":1},{"quantity":1550,"price":16.55,"orders":1}],"sell":[{"quantity":1550,"price":17.45,"orders":2},{"quantity":775,"price":17.55,"orders":1},{"quantity":775,"price":17.85,"orders":1},{"quantity":1550,"price":18.2,"orders":1},{"quantity":775,"price":18.25,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|124389","symbol":"SONACOMS25APR470PE","last_price":17.05,"volume":254200,"average_price":20.33,"oi":75175.0,"net_change":-25.8,"total_buy_quantity":105400.0,"total_sell_quantity":131750.0,"lower_circuit_limit":4.6,"upper_circuit_limit":68.4,"last_trade_time":"1744711193610","oi_day_high":96100.0,"oi_day_low":71300.0},"NSE_FO:MAXHEALTH25APR1120CE":{"ohlc":{"open":23.95,"high":23.95,"low":10.85,"close":13.15},"depth":{"buy":[{"quantity":525,"price":13.15,"orders":1},{"quantity":525,"price":13.1,"orders":1},{"quantity":525,"price":13.05,"orders":1},{"quantity":2625,"price":12.75,"orders":2},{"quantity":1050,"price":12.7,"orders":2}],"sell":[{"quantity":525,"price":13.45,"orders":1},{"quantity":1575,"price":13.5,"orders":3},{"quantity":1050,"price":13.55,"orders":2},{"quantity":525,"price":13.6,"orders":1},{"quantity":1575,"price":13.65,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|131821","symbol":"MAXHEALTH25APR1120CE","last_price":13.15,"volume":514500,"average_price":13.01,"oi":336525.0,"net_change":-9.9,"total_buy_quantity":161175.0,"total_sell_quantity":132300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.45,"last_trade_time":"1744711194628","oi_day_high":341250.0,"oi_day_low":297675.0},"NSE_FO:JSWSTEEL25APR1060CE":{"ohlc":{"open":7.05,"high":7.05,"low":2.75,"close":3.1},"depth":{"buy":[{"quantity":1350,"price":3.0,"orders":2},{"quantity":4050,"price":2.95,"orders":6},{"quantity":2700,"price":2.9,"orders":4},{"quantity":2700,"price":2.85,"orders":4},{"quantity":2025,"price":2.8,"orders":3}],"sell":[{"quantity":675,"price":3.1,"orders":1},{"quantity":3375,"price":3.15,"orders":4},{"quantity":4725,"price":3.2,"orders":7},{"quantity":6075,"price":3.25,"orders":5},{"quantity":1350,"price":3.3,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|125958","symbol":"JSWSTEEL25APR1060CE","last_price":3.1,"volume":1067850,"average_price":4.17,"oi":931500.0,"net_change":-2.65,"total_buy_quantity":287550.0,"total_sell_quantity":163350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1744711181692","oi_day_high":948375.0,"oi_day_low":722925.0},"NSE_FO:NMDC25APR69PE":{"ohlc":{"open":4.9,"high":4.9,"low":4.0,"close":4.0},"depth":{"buy":[{"quantity":27000,"price":3.95,"orders":2},{"quantity":13500,"price":3.9,"orders":1},{"quantity":13500,"price":3.85,"orders":1},{"quantity":67500,"price":3.8,"orders":2},{"quantity":256500,"price":3.75,"orders":4}],"sell":[{"quantity":40500,"price":4.05,"orders":2},{"quantity":54000,"price":4.1,"orders":3},{"quantity":94500,"price":4.15,"orders":4},{"quantity":54000,"price":4.2,"orders":3},{"quantity":54000,"price":4.25,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|53791","symbol":"NMDC25APR69PE","last_price":4.0,"volume":324000,"average_price":4.4,"oi":1782000.0,"net_change":-2.2,"total_buy_quantity":1228500.0,"total_sell_quantity":1998000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1744710487143","oi_day_high":1890000.0,"oi_day_low":1782000.0},"NSE_FO:DRREDDY25APR1160CE":{"ohlc":{"open":11.8,"high":13.25,"low":8.05,"close":12.6},"depth":{"buy":[{"quantity":1875,"price":12.35,"orders":3},{"quantity":625,"price":12.3,"orders":1},{"quantity":1875,"price":12.25,"orders":2},{"quantity":1250,"price":12.2,"orders":2},{"quantity":1875,"price":12.15,"orders":3}],"sell":[{"quantity":625,"price":12.55,"orders":1},{"quantity":625,"price":12.6,"orders":1},{"quantity":625,"price":12.65,"orders":1},{"quantity":1875,"price":12.7,"orders":3},{"quantity":1250,"price":12.75,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|105522","symbol":"DRREDDY25APR1160CE","last_price":12.6,"volume":1594375,"average_price":11.24,"oi":790000.0,"net_change":4.95,"total_buy_quantity":485625.0,"total_sell_quantity":142500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.85,"last_trade_time":"1744711199311","oi_day_high":910625.0,"oi_day_low":789375.0},"NSE_FO:DMART25APR4050CE":{"ohlc":{"open":149.0,"high":190.0,"low":95.85,"close":185.5},"depth":{"buy":[{"quantity":300,"price":181.2,"orders":1},{"quantity":900,"price":181.15,"orders":1},{"quantity":300,"price":180.8,"orders":1},{"quantity":450,"price":180.75,"orders":1},{"quantity":300,"price":175.1,"orders":1}],"sell":[{"quantity":150,"price":194.85,"orders":1},{"quantity":300,"price":194.9,"orders":1},{"quantity":300,"price":194.95,"orders":1},{"quantity":300,"price":207.6,"orders":1},{"quantity":1500,"price":207.65,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|80687","symbol":"DMART25APR4050CE","last_price":185.5,"volume":33300,"average_price":134.2,"oi":43500.0,"net_change":58.8,"total_buy_quantity":17100.0,"total_sell_quantity":9150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":279.6,"last_trade_time":"1744711140001","oi_day_high":49500.0,"oi_day_low":42900.0},"NSE_FO:BAJAJFINSV25APR2000CE":{"ohlc":{"open":26.5,"high":27.0,"low":18.1,"close":20.4},"depth":{"buy":[{"quantity":500,"price":20.3,"orders":1},{"quantity":500,"price":20.25,"orders":1},{"quantity":500,"price":20.2,"orders":1},{"quantity":500,"price":20.15,"orders":1},{"quantity":1000,"price":20.1,"orders":2}],"sell":[{"quantity":500,"price":20.5,"orders":1},{"quantity":500,"price":20.6,"orders":1},{"quantity":1000,"price":20.65,"orders":2},{"quantity":1000,"price":20.7,"orders":2},{"quantity":500,"price":20.8,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|92633","symbol":"BAJAJFINSV25APR2000CE","last_price":20.4,"volume":1887000,"average_price":22.04,"oi":1460500.0,"net_change":0.45,"total_buy_quantity":346000.0,"total_sell_quantity":212500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.05,"last_trade_time":"1744711191713","oi_day_high":1502000.0,"oi_day_low":1359000.0},"NSE_FO:DABUR25APR515CE":{"ohlc":{"open":0.5,"high":0.5,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":6250,"price":0.35,"orders":5},{"quantity":2500,"price":0.3,"orders":1},{"quantity":3750,"price":0.25,"orders":2},{"quantity":2500,"price":0.2,"orders":1},{"quantity":192500,"price":0.15,"orders":5}],"sell":[{"quantity":6250,"price":0.45,"orders":3},{"quantity":2500,"price":0.5,"orders":2},{"quantity":2500,"price":0.55,"orders":2},{"quantity":2500,"price":0.6,"orders":2},{"quantity":2500,"price":0.65,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|78021","symbol":"DABUR25APR515CE","last_price":0.4,"volume":70000,"average_price":0.34,"oi":476250.0,"net_change":-0.05,"total_buy_quantity":523750.0,"total_sell_quantity":127500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1744711159779","oi_day_high":486250.0,"oi_day_low":476250.0},"NSE_FO:M&MFIN25APR290PE":{"ohlc":{"open":25.8,"high":26.45,"low":22.6,"close":22.75},"depth":{"buy":[{"quantity":2000,"price":22.7,"orders":1},{"quantity":2000,"price":22.65,"orders":1},{"quantity":2000,"price":22.6,"orders":1},{"quantity":6000,"price":22.55,"orders":2},{"quantity":2000,"price":22.5,"orders":1}],"sell":[{"quantity":2000,"price":22.9,"orders":1},{"quantity":2000,"price":22.95,"orders":1},{"quantity":2000,"price":23.1,"orders":1},{"quantity":4000,"price":23.15,"orders":2},{"quantity":6000,"price":23.2,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|130845","symbol":"M&MFIN25APR290PE","last_price":22.75,"volume":70000,"average_price":24.4,"oi":176000.0,"net_change":-6.7,"total_buy_quantity":232000.0,"total_sell_quantity":264000.0,"lower_circuit_limit":9.45,"upper_circuit_limit":49.45,"last_trade_time":"1744711058281","oi_day_high":178000.0,"oi_day_low":172000.0},"NSE_FO:TIINDIA25APR2750CE":{"ohlc":{"open":27.0,"high":28.05,"low":18.15,"close":18.15},"depth":{"buy":[{"quantity":150,"price":18.15,"orders":1},{"quantity":150,"price":18.1,"orders":1},{"quantity":150,"price":17.7,"orders":1},{"quantity":300,"price":17.45,"orders":1},{"quantity":150,"price":16.95,"orders":1}],"sell":[{"quantity":150,"price":24.1,"orders":1},{"quantity":150,"price":24.15,"orders":1},{"quantity":3000,"price":24.2,"orders":1},{"quantity":150,"price":27.95,"orders":1},{"quantity":150,"price":28.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|132658","symbol":"TIINDIA25APR2750CE","last_price":18.15,"volume":81600,"average_price":22.71,"oi":19050.0,"net_change":-2.65,"total_buy_quantity":54150.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.5,"last_trade_time":"1744711179772","oi_day_high":28500.0,"oi_day_low":18600.0},"NSE_FO:PETRONET25APR295PE":{"ohlc":{"open":8.25,"high":8.35,"low":5.7,"close":5.9},"depth":{"buy":[{"quantity":3000,"price":5.8,"orders":1},{"quantity":4500,"price":5.75,"orders":2},{"quantity":1500,"price":5.7,"orders":1},{"quantity":4500,"price":5.65,"orders":2},{"quantity":7500,"price":5.6,"orders":3}],"sell":[{"quantity":3000,"price":5.9,"orders":2},{"quantity":9000,"price":5.95,"orders":5},{"quantity":6000,"price":6.0,"orders":2},{"quantity":4500,"price":6.05,"orders":2},{"quantity":6000,"price":6.1,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|114495","symbol":"PETRONET25APR295PE","last_price":5.9,"volume":319500,"average_price":7.28,"oi":508500.0,"net_change":-8.3,"total_buy_quantity":322500.0,"total_sell_quantity":355500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1744711172269","oi_day_high":508500.0,"oi_day_low":391500.0},"NSE_FO:HEROMOTOCO25APR3750PE":{"ohlc":{"open":96.0,"high":108.6,"low":35.9,"close":39.7},"depth":{"buy":[{"quantity":450,"price":40.3,"orders":1},{"quantity":300,"price":33.85,"orders":1},{"quantity":4500,"price":33.8,"orders":1},{"quantity":300,"price":30.05,"orders":1},{"quantity":300,"price":30.0,"orders":1}],"sell":[{"quantity":300,"price":41.3,"orders":1},{"quantity":450,"price":41.35,"orders":2},{"quantity":150,"price":41.55,"orders":1},{"quantity":300,"price":41.6,"orders":1},{"quantity":300,"price":41.9,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|87698","symbol":"HEROMOTOCO25APR3750PE","last_price":39.7,"volume":339450,"average_price":54.6,"oi":110550.0,"net_change":-93.1,"total_buy_quantity":33300.0,"total_sell_quantity":21150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":246.25,"last_trade_time":"1744711186949","oi_day_high":113100.0,"oi_day_low":81150.0},"NSE_FO:IEX25APR177.5PE":{"ohlc":{"open":3.45,"high":3.45,"low":1.6,"close":1.65},"depth":{"buy":[{"quantity":3750,"price":1.6,"orders":1},{"quantity":11250,"price":1.55,"orders":3},{"quantity":11250,"price":1.5,"orders":3},{"quantity":3750,"price":1.4,"orders":1},{"quantity":11250,"price":1.35,"orders":1}],"sell":[{"quantity":7500,"price":1.65,"orders":2},{"quantity":22500,"price":1.7,"orders":3},{"quantity":48750,"price":1.75,"orders":7},{"quantity":26250,"price":1.8,"orders":4},{"quantity":18750,"price":1.85,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|91844","symbol":"IEX25APR177.5PE","last_price":1.65,"volume":1072500,"average_price":2.22,"oi":641250.0,"net_change":-2.55,"total_buy_quantity":356250.0,"total_sell_quantity":885000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1744711112753","oi_day_high":675000.0,"oi_day_low":596250.0},"NSE_FO:GRANULES25APR490PE":{"ohlc":{"open":32.05,"high":33.75,"low":28.75,"close":29.3},"depth":{"buy":[{"quantity":1000,"price":29.2,"orders":1},{"quantity":1000,"price":28.8,"orders":1},{"quantity":2000,"price":28.75,"orders":1},{"quantity":1000,"price":28.7,"orders":1},{"quantity":1000,"price":27.95,"orders":1}],"sell":[{"quantity":1000,"price":29.6,"orders":1},{"quantity":1000,"price":29.65,"orders":1},{"quantity":1000,"price":30.65,"orders":1},{"quantity":1000,"price":30.7,"orders":1},{"quantity":3000,"price":30.8,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|84231","symbol":"GRANULES25APR490PE","last_price":29.3,"volume":52000,"average_price":30.59,"oi":173000.0,"net_change":-12.25,"total_buy_quantity":119000.0,"total_sell_quantity":111000.0,"lower_circuit_limit":12.65,"upper_circuit_limit":70.45,"last_trade_time":"1744711185027","oi_day_high":178000.0,"oi_day_low":168000.0},"NSE_FO:AUBANK25APR550PE":{"ohlc":{"open":14.3,"high":14.35,"low":6.25,"close":6.35},"depth":{"buy":[{"quantity":9000,"price":6.3,"orders":2},{"quantity":2000,"price":6.25,"orders":2},{"quantity":2000,"price":6.2,"orders":2},{"quantity":3000,"price":6.15,"orders":2},{"quantity":3000,"price":6.05,"orders":2}],"sell":[{"quantity":1000,"price":6.4,"orders":1},{"quantity":1000,"price":6.45,"orders":1},{"quantity":2000,"price":6.5,"orders":2},{"quantity":2000,"price":6.55,"orders":2},{"quantity":2000,"price":6.6,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|91217","symbol":"AUBANK25APR550PE","last_price":6.35,"volume":711000,"average_price":8.28,"oi":375000.0,"net_change":-7.95,"total_buy_quantity":219000.0,"total_sell_quantity":184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1744711187334","oi_day_high":416000.0,"oi_day_low":359000.0},"NSE_FO:NAUKRI25APR7200CE":{"ohlc":{"open":53.45,"high":61.55,"low":34.6,"close":37.45},"depth":{"buy":[{"quantity":150,"price":38.2,"orders":2},{"quantity":150,"price":37.55,"orders":2},{"quantity":75,"price":37.5,"orders":1},{"quantity":75,"price":36.45,"orders":1},{"quantity":75,"price":36.4,"orders":1}],"sell":[{"quantity":75,"price":38.95,"orders":1},{"quantity":75,"price":39.0,"orders":1},{"quantity":375,"price":39.45,"orders":1},{"quantity":150,"price":39.5,"orders":2},{"quantity":75,"price":39.65,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|134092","symbol":"NAUKRI25APR7200CE","last_price":37.45,"volume":68325,"average_price":44.76,"oi":51675.0,"net_change":-1.5,"total_buy_quantity":17625.0,"total_sell_quantity":13200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.7,"last_trade_time":"1744711178827","oi_day_high":52875.0,"oi_day_low":48600.0},"NSE_FO:UPL25APR660PE":{"ohlc":{"open":20.1,"high":22.05,"low":11.65,"close":12.35},"depth":{"buy":[{"quantity":2710,"price":12.15,"orders":2},{"quantity":1355,"price":12.1,"orders":1},{"quantity":1355,"price":11.9,"orders":1},{"quantity":1355,"price":11.75,"orders":1},{"quantity":1355,"price":11.45,"orders":1}],"sell":[{"quantity":4065,"price":12.35,"orders":3},{"quantity":4065,"price":12.4,"orders":2},{"quantity":1355,"price":12.45,"orders":1},{"quantity":2710,"price":12.5,"orders":2},{"quantity":2710,"price":12.55,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|156390","symbol":"UPL25APR660PE","last_price":12.35,"volume":627365,"average_price":15.6,"oi":654465.0,"net_change":-16.85,"total_buy_quantity":157180.0,"total_sell_quantity":219510.0,"lower_circuit_limit":4.3,"upper_circuit_limit":53.2,"last_trade_time":"1744711190486","oi_day_high":657175.0,"oi_day_low":513545.0},"NSE_FO:DLF25APR690CE":{"ohlc":{"open":1.8,"high":6.5,"low":1.8,"close":6.0},"depth":{"buy":[{"quantity":4950,"price":6.0,"orders":5},{"quantity":3300,"price":5.95,"orders":3},{"quantity":4950,"price":5.9,"orders":4},{"quantity":2475,"price":5.85,"orders":3},{"quantity":1650,"price":5.8,"orders":2}],"sell":[{"quantity":31350,"price":6.1,"orders":11},{"quantity":2475,"price":6.15,"orders":2},{"quantity":5775,"price":6.2,"orders":3},{"quantity":33825,"price":6.25,"orders":2},{"quantity":825,"price":6.3,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|80360","symbol":"DLF25APR690CE","last_price":6.0,"volume":1951125,"average_price":5.52,"oi":1234200.0,"net_change":3.05,"total_buy_quantity":313500.0,"total_sell_quantity":259875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1744711193114","oi_day_high":1251525.0,"oi_day_low":1078275.0},"NSE_FO:TATATECH25APR690PE":{"ohlc":{"open":60.95,"high":60.95,"low":60.95,"close":60.95},"depth":{"buy":[{"quantity":1400,"price":59.45,"orders":1},{"quantity":4900,"price":58.7,"orders":2},{"quantity":3500,"price":58.45,"orders":1},{"quantity":7000,"price":57.45,"orders":1},{"quantity":7000,"price":57.1,"orders":1}],"sell":[{"quantity":2800,"price":62.8,"orders":1},{"quantity":2100,"price":63.1,"orders":1},{"quantity":3500,"price":65.15,"orders":1},{"quantity":2800,"price":66.2,"orders":1},{"quantity":7000,"price":68.4,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|130624","symbol":"TATATECH25APR690PE","last_price":60.95,"volume":1400,"average_price":60.95,"oi":18900.0,"net_change":-30.15,"total_buy_quantity":63700.0,"total_sell_quantity":60200.0,"lower_circuit_limit":6.5,"upper_circuit_limit":86.95,"last_trade_time":"1744698584133","oi_day_high":18900.0,"oi_day_low":18900.0},"NSE_FO:LAURUSLABS25APR620CE":{"ohlc":{"open":15.95,"high":20.7,"low":14.3,"close":19.85},"depth":{"buy":[{"quantity":1700,"price":20.1,"orders":1},{"quantity":8500,"price":19.85,"orders":3},{"quantity":1700,"price":19.8,"orders":1},{"quantity":3400,"price":19.55,"orders":1},{"quantity":8500,"price":19.4,"orders":2}],"sell":[{"quantity":1700,"price":20.35,"orders":1},{"quantity":1700,"price":20.4,"orders":1},{"quantity":1700,"price":20.5,"orders":1},{"quantity":3400,"price":20.55,"orders":2},{"quantity":5100,"price":20.7,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|128115","symbol":"LAURUSLABS25APR620CE","last_price":19.85,"volume":3102500,"average_price":17.92,"oi":1405900.0,"net_change":4.8,"total_buy_quantity":358700.0,"total_sell_quantity":329800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1744711186939","oi_day_high":1405900.0,"oi_day_low":1062500.0},"NSE_FO:BEL25APR300PE":{"ohlc":{"open":13.05,"high":13.9,"low":9.7,"close":9.7},"depth":{"buy":[{"quantity":8550,"price":9.7,"orders":3},{"quantity":11400,"price":9.65,"orders":3},{"quantity":8550,"price":9.6,"orders":3},{"quantity":8550,"price":9.55,"orders":3},{"quantity":2850,"price":9.5,"orders":1}],"sell":[{"quantity":2850,"price":9.8,"orders":1},{"quantity":34200,"price":9.85,"orders":6},{"quantity":8550,"price":9.9,"orders":3},{"quantity":8550,"price":9.95,"orders":3},{"quantity":5700,"price":10.0,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|94857","symbol":"BEL25APR300PE","last_price":9.7,"volume":2074800,"average_price":11.06,"oi":2687550.0,"net_change":-7.2,"total_buy_quantity":475950.0,"total_sell_quantity":373350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1744711193066","oi_day_high":2733150.0,"oi_day_low":2516550.0},"NSE_FO:SBIN25APR770CE":{"ohlc":{"open":11.95,"high":13.35,"low":8.8,"close":9.75},"depth":{"buy":[{"quantity":750,"price":9.75,"orders":1},{"quantity":3750,"price":9.7,"orders":4},{"quantity":9750,"price":9.65,"orders":9},{"quantity":12000,"price":9.6,"orders":9},{"quantity":6750,"price":9.55,"orders":7}],"sell":[{"quantity":19500,"price":9.8,"orders":9},{"quantity":3000,"price":9.85,"orders":2},{"quantity":6750,"price":9.9,"orders":8},{"quantity":20250,"price":9.95,"orders":7},{"quantity":6750,"price":10.0,"orders":8}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|121684","symbol":"SBIN25APR770CE","last_price":9.75,"volume":14356500,"average_price":11.27,"oi":5594250.0,"net_change":0.65,"total_buy_quantity":511500.0,"total_sell_quantity":1214250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.4,"last_trade_time":"1744711192899","oi_day_high":5814000.0,"oi_day_low":3738750.0},"NSE_FO:ALKEM25APR4950CE":{"ohlc":{"open":87.35,"high":90.15,"low":57.65,"close":78.8},"depth":{"buy":[{"quantity":100,"price":82.15,"orders":1},{"quantity":200,"price":80.05,"orders":1},{"quantity":100,"price":77.05,"orders":1},{"quantity":100,"price":77.0,"orders":1},{"quantity":100,"price":73.8,"orders":1}],"sell":[{"quantity":100,"price":83.75,"orders":1},{"quantity":100,"price":83.8,"orders":1},{"quantity":200,"price":83.95,"orders":1},{"quantity":100,"price":93.1,"orders":1},{"quantity":100,"price":94.55,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|65244","symbol":"ALKEM25APR4950CE","last_price":78.8,"volume":21500,"average_price":75.35,"oi":12000.0,"net_change":-8.55,"total_buy_quantity":20800.0,"total_sell_quantity":6200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.85,"last_trade_time":"1744711092904","oi_day_high":13100.0,"oi_day_low":9700.0},"NSE_FO:ETERNAL25APR205CE":{"ohlc":{"open":17.35,"high":18.0,"low":15.65,"close":17.45},"depth":{"buy":[{"quantity":4000,"price":17.3,"orders":2},{"quantity":2000,"price":17.2,"orders":1},{"quantity":2000,"price":17.15,"orders":1},{"quantity":6000,"price":16.15,"orders":1},{"quantity":6000,"price":16.1,"orders":1}],"sell":[{"quantity":2000,"price":17.55,"orders":1},{"quantity":2000,"price":17.6,"orders":1},{"quantity":2000,"price":17.75,"orders":1},{"quantity":6000,"price":17.95,"orders":1},{"quantity":2000,"price":18.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|140593","symbol":"ETERNAL25APR205CE","last_price":17.45,"volume":478000,"average_price":17.12,"oi":1604000.0,"net_change":2.9,"total_buy_quantity":272000.0,"total_sell_quantity":274000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1744711189914","oi_day_high":1642000.0,"oi_day_low":1566000.0},"NSE_FO:JINDALSTEL25APR920CE":{"ohlc":{"open":2.1,"high":2.45,"low":1.5,"close":1.75},"depth":{"buy":[{"quantity":6875,"price":1.65,"orders":5},{"quantity":5000,"price":1.6,"orders":3},{"quantity":6250,"price":1.55,"orders":4},{"quantity":3125,"price":1.5,"orders":3},{"quantity":1875,"price":1.45,"orders":2}],"sell":[{"quantity":1250,"price":1.75,"orders":2},{"quantity":625,"price":1.8,"orders":1},{"quantity":4375,"price":1.85,"orders":5},{"quantity":1875,"price":1.9,"orders":3},{"quantity":1250,"price":1.95,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|124007","symbol":"JINDALSTEL25APR920CE","last_price":1.75,"volume":283750,"average_price":1.88,"oi":691250.0,"net_change":0.0,"total_buy_quantity":342500.0,"total_sell_quantity":156250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1744711191201","oi_day_high":694375.0,"oi_day_low":630625.0},"NSE_FO:APLAPOLLO25APR1540PE":{"ohlc":{"open":35.75,"high":51.55,"low":20.6,"close":20.6},"depth":{"buy":[{"quantity":350,"price":20.1,"orders":1},{"quantity":350,"price":20.05,"orders":1},{"quantity":700,"price":20.0,"orders":1},{"quantity":350,"price":18.1,"orders":1},{"quantity":350,"price":17.45,"orders":1}],"sell":[{"quantity":350,"price":26.35,"orders":1},{"quantity":350,"price":26.6,"orders":1},{"quantity":7000,"price":26.65,"orders":1},{"quantity":350,"price":28.15,"orders":1},{"quantity":1050,"price":28.2,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|66176","symbol":"APLAPOLLO25APR1540PE","last_price":20.6,"volume":41650,"average_price":32.62,"oi":31150.0,"net_change":-31.55,"total_buy_quantity":76300.0,"total_sell_quantity":43050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.0,"last_trade_time":"1744711178311","oi_day_high":35700.0,"oi_day_low":30800.0},"NSE_FO:WIPRO25APR272.5PE":{"ohlc":{"open":34.85,"high":34.85,"low":34.85,"close":34.85},"depth":{"buy":[{"quantity":3000,"price":29.8,"orders":1},{"quantity":6000,"price":29.75,"orders":1},{"quantity":12000,"price":29.25,"orders":1},{"quantity":15000,"price":29.05,"orders":1},{"quantity":30000,"price":28.75,"orders":1}],"sell":[{"quantity":12000,"price":30.8,"orders":1},{"quantity":3000,"price":30.85,"orders":1},{"quantity":12000,"price":31.7,"orders":1},{"quantity":30000,"price":32.1,"orders":1},{"quantity":15000,"price":32.8,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|140122","symbol":"WIPRO25APR272.5PE","last_price":34.85,"volume":0,"average_price":0.0,"oi":216000.0,"net_change":-0.6,"total_buy_quantity":213000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":15.45,"upper_circuit_limit":55.45,"last_trade_time":"1744365412000","oi_day_high":252000.0,"oi_day_low":216000.0},"NSE_FO:HDFCLIFE25APR680CE":{"ohlc":{"open":21.45,"high":30.55,"low":20.55,"close":29.1},"depth":{"buy":[{"quantity":1100,"price":29.25,"orders":1},{"quantity":1100,"price":29.2,"orders":1},{"quantity":1100,"price":28.9,"orders":1},{"quantity":1100,"price":28.85,"orders":1},{"quantity":1100,"price":28.75,"orders":1}],"sell":[{"quantity":2200,"price":29.5,"orders":2},{"quantity":1100,"price":29.9,"orders":1},{"quantity":1100,"price":29.95,"orders":1},{"quantity":2200,"price":30.0,"orders":2},{"quantity":4400,"price":30.05,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|113298","symbol":"HDFCLIFE25APR680CE","last_price":29.1,"volume":627000,"average_price":25.93,"oi":1384900.0,"net_change":10.2,"total_buy_quantity":151800.0,"total_sell_quantity":141900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.35,"last_trade_time":"1744711012631","oi_day_high":1389300.0,"oi_day_low":1350800.0},"NSE_FO:PIIND25APR3500CE":{"ohlc":{"open":180.0,"high":180.05,"low":129.4,"close":145.4},"depth":{"buy":[{"quantity":125,"price":144.8,"orders":1},{"quantity":125,"price":144.75,"orders":1},{"quantity":125,"price":144.65,"orders":1},{"quantity":125,"price":144.1,"orders":1},{"quantity":250,"price":144.05,"orders":1}],"sell":[{"quantity":125,"price":146.0,"orders":1},{"quantity":125,"price":146.45,"orders":1},{"quantity":125,"price":147.9,"orders":1},{"quantity":250,"price":147.95,"orders":1},{"quantity":125,"price":149.9,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|139058","symbol":"PIIND25APR3500CE","last_price":145.4,"volume":74750,"average_price":148.35,"oi":52875.0,"net_change":-34.55,"total_buy_quantity":8375.0,"total_sell_quantity":15500.0,"lower_circuit_limit":42.1,"upper_circuit_limit":317.8,"last_trade_time":"1744711121654","oi_day_high":67875.0,"oi_day_low":52625.0},"NSE_FO:IDEA25APR7CE":{"ohlc":{"open":0.5,"high":0.55,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":10400000,"price":0.45,"orders":49},{"quantity":15520000,"price":0.4,"orders":36},{"quantity":27600000,"price":0.35,"orders":38},{"quantity":30600000,"price":0.3,"orders":39},{"quantity":30520000,"price":0.25,"orders":33}],"sell":[{"quantity":5200000,"price":0.5,"orders":40},{"quantity":7640000,"price":0.55,"orders":39},{"quantity":9760000,"price":0.6,"orders":44},{"quantity":7080000,"price":0.65,"orders":20},{"quantity":4800000,"price":0.7,"orders":14}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|91428","symbol":"IDEA25APR7CE","last_price":0.5,"volume":91120000,"average_price":0.5,"oi":1.1552E8,"net_change":0.05,"total_buy_quantity":1.812E8,"total_sell_quantity":4.592E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1744711182888","oi_day_high":1.2628E8,"oi_day_low":1.1428E8},"NSE_FO:HDFCAMC25APR4050CE":{"ohlc":{"open":106.9,"high":155.4,"low":104.6,"close":156.6},"depth":{"buy":[{"quantity":150,"price":155.4,"orders":1},{"quantity":150,"price":155.35,"orders":1},{"quantity":150,"price":155.15,"orders":1},{"quantity":300,"price":155.05,"orders":1},{"quantity":300,"price":155.0,"orders":1}],"sell":[{"quantity":150,"price":158.35,"orders":1},{"quantity":150,"price":158.4,"orders":1},{"quantity":150,"price":159.25,"orders":1},{"quantity":150,"price":159.3,"orders":1},{"quantity":150,"price":162.75,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|86877","symbol":"HDFCAMC25APR4050CE","last_price":156.6,"volume":81150,"average_price":127.26,"oi":19050.0,"net_change":65.15,"total_buy_quantity":33450.0,"total_sell_quantity":10050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.55,"last_trade_time":"1744711184457","oi_day_high":24000.0,"oi_day_low":18900.0},"NSE_FO:POONAWALLA25APR340CE":{"ohlc":{"open":30.0,"high":44.05,"low":28.8,"close":44.05},"depth":{"buy":[{"quantity":1450,"price":42.45,"orders":1},{"quantity":1450,"price":42.4,"orders":1},{"quantity":5800,"price":41.25,"orders":1},{"quantity":14500,"price":40.55,"orders":1},{"quantity":7250,"price":37.65,"orders":1}],"sell":[{"quantity":1450,"price":43.85,"orders":1},{"quantity":1450,"price":43.9,"orders":1},{"quantity":1450,"price":44.05,"orders":1},{"quantity":5800,"price":44.6,"orders":1},{"quantity":7250,"price":44.75,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|140047","symbol":"POONAWALLA25APR340CE","last_price":44.05,"volume":88450,"average_price":33.12,"oi":191400.0,"net_change":15.3,"total_buy_quantity":150800.0,"total_sell_quantity":150800.0,"lower_circuit_limit":5.6,"upper_circuit_limit":80.9,"last_trade_time":"1744710304043","oi_day_high":226200.0,"oi_day_low":191400.0},"NSE_FO:HDFCBANK25APR1820PE":{"ohlc":{"open":14.15,"high":14.6,"low":8.35,"close":9.2},"depth":{"buy":[{"quantity":1650,"price":9.1,"orders":3},{"quantity":4400,"price":9.05,"orders":6},{"quantity":3850,"price":9.0,"orders":7},{"quantity":3850,"price":8.95,"orders":4},{"quantity":550,"price":8.9,"orders":1}],"sell":[{"quantity":550,"price":9.3,"orders":1},{"quantity":2200,"price":9.35,"orders":4},{"quantity":3300,"price":9.4,"orders":6},{"quantity":13200,"price":9.45,"orders":5},{"quantity":14850,"price":9.5,"orders":8}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|87174","symbol":"HDFCBANK25APR1820PE","last_price":9.2,"volume":4814150,"average_price":9.45,"oi":1480050.0,"net_change":-24.75,"total_buy_quantity":365200.0,"total_sell_quantity":188650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.05,"last_trade_time":"1744711195265","oi_day_high":1518000.0,"oi_day_low":1185250.0},"NSE_FO:VBL25APR540CE":{"ohlc":{"open":22.0,"high":22.5,"low":18.4,"close":20.15},"depth":{"buy":[{"quantity":875,"price":20.2,"orders":1},{"quantity":875,"price":20.15,"orders":1},{"quantity":875,"price":20.1,"orders":1},{"quantity":875,"price":20.05,"orders":1},{"quantity":875,"price":20.0,"orders":1}],"sell":[{"quantity":875,"price":20.45,"orders":1},{"quantity":875,"price":20.5,"orders":1},{"quantity":875,"price":20.6,"orders":1},{"quantity":875,"price":20.7,"orders":1},{"quantity":1750,"price":20.75,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|156473","symbol":"VBL25APR540CE","last_price":20.15,"volume":637000,"average_price":20.41,"oi":672000.0,"net_change":-0.65,"total_buy_quantity":148750.0,"total_sell_quantity":199500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.55,"last_trade_time":"1744711187720","oi_day_high":701750.0,"oi_day_low":658875.0},"NSE_FO:AUROPHARMA25APR1160CE":{"ohlc":{"open":14.95,"high":17.05,"low":10.65,"close":16.5},"depth":{"buy":[{"quantity":1100,"price":16.5,"orders":2},{"quantity":550,"price":16.45,"orders":1},{"quantity":1100,"price":16.4,"orders":2},{"quantity":550,"price":16.35,"orders":1},{"quantity":550,"price":16.3,"orders":1}],"sell":[{"quantity":1100,"price":16.7,"orders":2},{"quantity":550,"price":16.75,"orders":1},{"quantity":1100,"price":16.8,"orders":2},{"quantity":1100,"price":16.85,"orders":2},{"quantity":550,"price":16.9,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|91530","symbol":"AUROPHARMA25APR1160CE","last_price":16.5,"volume":745250,"average_price":14.0,"oi":593450.0,"net_change":4.6,"total_buy_quantity":212300.0,"total_sell_quantity":120450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.75,"last_trade_time":"1744711160634","oi_day_high":636350.0,"oi_day_low":593450.0},"NSE_FO:BSE25APR4700CE":{"ohlc":{"open":1120.0,"high":1261.55,"low":1120.0,"close":1255.0},"depth":{"buy":[{"quantity":250,"price":1267.9,"orders":2},{"quantity":125,"price":1267.85,"orders":1},{"quantity":125,"price":1251.75,"orders":1},{"quantity":500,"price":1251.1,"orders":1},{"quantity":1250,"price":1229.35,"orders":1}],"sell":[{"quantity":250,"price":1286.5,"orders":2},{"quantity":125,"price":1286.55,"orders":1},{"quantity":500,"price":1297.65,"orders":1},{"quantity":625,"price":1302.15,"orders":1},{"quantity":125,"price":1303.7,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|72103","symbol":"BSE25APR4700CE","last_price":1255.0,"volume":6250,"average_price":1229.48,"oi":46625.0,"net_change":308.55,"total_buy_quantity":9625.0,"total_sell_quantity":7875.0,"lower_circuit_limit":380.15,"upper_circuit_limit":1586.25,"last_trade_time":"1744709898435","oi_day_high":52250.0,"oi_day_low":46625.0},"NSE_FO:ADANIENT25APR2360PE":{"ohlc":{"open":41.1,"high":56.4,"low":25.95,"close":31.45},"depth":{"buy":[{"quantity":300,"price":30.85,"orders":1},{"quantity":600,"price":30.8,"orders":2},{"quantity":1200,"price":30.75,"orders":1},{"quantity":300,"price":30.65,"orders":1},{"quantity":300,"price":30.6,"orders":1}],"sell":[{"quantity":300,"price":31.35,"orders":1},{"quantity":3000,"price":31.4,"orders":1},{"quantity":300,"price":31.45,"orders":1},{"quantity":900,"price":31.5,"orders":2},{"quantity":300,"price":31.75,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|85818","symbol":"ADANIENT25APR2360PE","last_price":31.45,"volume":665700,"average_price":33.42,"oi":199800.0,"net_change":-51.45,"total_buy_quantity":115800.0,"total_sell_quantity":53400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.15,"last_trade_time":"1744711151189","oi_day_high":217800.0,"oi_day_low":180900.0},"NSE_FO:HCLTECH25APR1640PE":{"ohlc":{"open":241.6,"high":241.6,"low":241.6,"close":241.6},"depth":{"buy":[{"quantity":1400,"price":211.3,"orders":1},{"quantity":1750,"price":210.35,"orders":1},{"quantity":3500,"price":209.1,"orders":1},{"quantity":3500,"price":208.6,"orders":1},{"quantity":14000,"price":190.2,"orders":1}],"sell":[{"quantity":1400,"price":218.9,"orders":1},{"quantity":1400,"price":224.6,"orders":1},{"quantity":1750,"price":227.2,"orders":1},{"quantity":3500,"price":228.2,"orders":1},{"quantity":3500,"price":233.2,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|111812","symbol":"HCLTECH25APR1640PE","last_price":241.6,"volume":0,"average_price":0.0,"oi":107450.0,"net_change":0.0,"total_buy_quantity":24150.0,"total_sell_quantity":25900.0,"lower_circuit_limit":179.8,"upper_circuit_limit":311.6,"last_trade_time":"1744343157000","oi_day_high":107450.0,"oi_day_low":107450.0},"NSE_FO:NYKAA25APR175CE":{"ohlc":{"open":7.6,"high":11.55,"low":5.9,"close":10.3},"depth":{"buy":[{"quantity":11800,"price":10.1,"orders":3},{"quantity":11800,"price":10.0,"orders":2},{"quantity":2950,"price":9.95,"orders":1},{"quantity":17700,"price":9.85,"orders":2},{"quantity":8850,"price":9.7,"orders":1}],"sell":[{"quantity":5900,"price":10.35,"orders":1},{"quantity":2950,"price":10.4,"orders":1},{"quantity":2950,"price":10.45,"orders":1},{"quantity":5900,"price":10.55,"orders":2},{"quantity":17700,"price":10.65,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|135661","symbol":"NYKAA25APR175CE","last_price":10.3,"volume":454300,"average_price":9.1,"oi":404150.0,"net_change":2.9,"total_buy_quantity":365800.0,"total_sell_quantity":306800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1744711185406","oi_day_high":410050.0,"oi_day_low":356950.0},"NSE_FO:MUTHOOTFIN25APR2340PE":{"ohlc":{"open":300.0,"high":300.0,"low":300.0,"close":300.0},"depth":{"buy":[{"quantity":1100,"price":277.9,"orders":1},{"quantity":1375,"price":276.3,"orders":1},{"quantity":2750,"price":273.45,"orders":1},{"quantity":2750,"price":269.55,"orders":1},{"quantity":11000,"price":259.8,"orders":1}],"sell":[{"quantity":1925,"price":295.3,"orders":2},{"quantity":1100,"price":295.4,"orders":1},{"quantity":1375,"price":301.25,"orders":1},{"quantity":2750,"price":310.6,"orders":1},{"quantity":2750,"price":310.9,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|107104","symbol":"MUTHOOTFIN25APR2340PE","last_price":300.0,"volume":275,"average_price":300.0,"oi":23100.0,"net_change":-10.25,"total_buy_quantity":18975.0,"total_sell_quantity":23375.0,"lower_circuit_limit":206.9,"upper_circuit_limit":429.7,"last_trade_time":"1744693561702","oi_day_high":23100.0,"oi_day_low":23100.0},"NSE_FO:GODREJPROP25APR2150CE":{"ohlc":{"open":16.15,"high":19.35,"low":11.0,"close":15.0},"depth":{"buy":[{"quantity":225,"price":14.95,"orders":1},{"quantity":450,"price":14.9,"orders":2},{"quantity":225,"price":14.4,"orders":1},{"quantity":450,"price":14.3,"orders":2},{"quantity":225,"price":14.25,"orders":1}],"sell":[{"quantity":225,"price":15.6,"orders":1},{"quantity":225,"price":15.65,"orders":1},{"quantity":225,"price":15.7,"orders":1},{"quantity":900,"price":16.0,"orders":1},{"quantity":225,"price":16.6,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|84063","symbol":"GODREJPROP25APR2150CE","last_price":15.0,"volume":348975,"average_price":14.83,"oi":150750.0,"net_change":0.45,"total_buy_quantity":143550.0,"total_sell_quantity":52425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1744711186894","oi_day_high":175500.0,"oi_day_low":149400.0},"NSE_FO:DMART25APR4050PE":{"ohlc":{"open":49.45,"high":73.1,"low":27.65,"close":27.75},"depth":{"buy":[{"quantity":150,"price":28.3,"orders":1},{"quantity":300,"price":28.25,"orders":1},{"quantity":300,"price":27.7,"orders":1},{"quantity":300,"price":27.65,"orders":1},{"quantity":300,"price":26.7,"orders":1}],"sell":[{"quantity":150,"price":29.45,"orders":1},{"quantity":150,"price":29.5,"orders":1},{"quantity":300,"price":30.5,"orders":1},{"quantity":150,"price":30.55,"orders":1},{"quantity":600,"price":31.5,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|80705","symbol":"DMART25APR4050PE","last_price":27.75,"volume":51450,"average_price":48.8,"oi":27900.0,"net_change":-48.2,"total_buy_quantity":31650.0,"total_sell_quantity":20100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.25,"last_trade_time":"1744711140002","oi_day_high":38850.0,"oi_day_low":27750.0},"NSE_FO:OBEROIRLTY25APR1640CE":{"ohlc":{"open":16.7,"high":28.6,"low":15.7,"close":28.3},"depth":{"buy":[{"quantity":350,"price":28.35,"orders":1},{"quantity":350,"price":28.3,"orders":1},{"quantity":350,"price":28.15,"orders":1},{"quantity":1050,"price":28.0,"orders":3},{"quantity":350,"price":27.7,"orders":1}],"sell":[{"quantity":350,"price":28.8,"orders":1},{"quantity":350,"price":29.0,"orders":1},{"quantity":350,"price":29.95,"orders":1},{"quantity":700,"price":30.0,"orders":2},{"quantity":350,"price":30.4,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|135932","symbol":"OBEROIRLTY25APR1640CE","last_price":28.3,"volume":272300,"average_price":22.35,"oi":94500.0,"net_change":15.0,"total_buy_quantity":158550.0,"total_sell_quantity":53200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.8,"last_trade_time":"1744711199107","oi_day_high":94500.0,"oi_day_low":45850.0},"NSE_FO:CROMPTON25APR355CE":{"ohlc":{"open":2.25,"high":2.35,"low":1.35,"close":1.8},"depth":{"buy":[{"quantity":9000,"price":1.7,"orders":5},{"quantity":3600,"price":1.65,"orders":1},{"quantity":1800,"price":1.6,"orders":1},{"quantity":5400,"price":1.55,"orders":2},{"quantity":5400,"price":1.5,"orders":1}],"sell":[{"quantity":5400,"price":1.8,"orders":3},{"quantity":7200,"price":1.85,"orders":4},{"quantity":5400,"price":1.9,"orders":3},{"quantity":3600,"price":1.95,"orders":2},{"quantity":1800,"price":2.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|76816","symbol":"CROMPTON25APR355CE","last_price":1.8,"volume":151200,"average_price":1.7,"oi":324000.0,"net_change":-0.45,"total_buy_quantity":172800.0,"total_sell_quantity":190800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1744711144227","oi_day_high":333000.0,"oi_day_low":302400.0},"NSE_FO:ANGELONE25APR2300PE":{"ohlc":{"open":131.7,"high":147.45,"low":90.0,"close":98.75},"depth":{"buy":[{"quantity":200,"price":97.1,"orders":1},{"quantity":400,"price":97.05,"orders":1},{"quantity":400,"price":96.15,"orders":1},{"quantity":200,"price":96.1,"orders":1},{"quantity":400,"price":96.05,"orders":1}],"sell":[{"quantity":200,"price":98.95,"orders":1},{"quantity":200,"price":99.0,"orders":1},{"quantity":400,"price":99.85,"orders":1},{"quantity":200,"price":99.9,"orders":1},{"quantity":400,"price":99.95,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|65928","symbol":"ANGELONE25APR2300PE","last_price":98.75,"volume":305600,"average_price":102.95,"oi":107400.0,"net_change":-41.7,"total_buy_quantity":28000.0,"total_sell_quantity":37400.0,"lower_circuit_limit":22.35,"upper_circuit_limit":258.55,"last_trade_time":"1744711196515","oi_day_high":111000.0,"oi_day_low":82800.0},"NSE_FO:DABUR25APR515PE":{"ohlc":{"open":53.7,"high":53.7,"low":53.7,"close":53.7},"depth":{"buy":[{"quantity":5000,"price":40.05,"orders":1},{"quantity":1250,"price":40.0,"orders":1},{"quantity":5000,"price":39.4,"orders":1},{"quantity":6250,"price":38.75,"orders":1},{"quantity":12500,"price":38.7,"orders":1}],"sell":[{"quantity":7500,"price":42.25,"orders":3},{"quantity":1250,"price":42.3,"orders":1},{"quantity":5000,"price":42.75,"orders":1},{"quantity":12500,"price":43.5,"orders":1},{"quantity":6250,"price":44.1,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|78024","symbol":"DABUR25APR515PE","last_price":53.7,"volume":0,"average_price":0.0,"oi":175000.0,"net_change":0.0,"total_buy_quantity":92500.0,"total_sell_quantity":110000.0,"lower_circuit_limit":15.65,"upper_circuit_limit":72.65,"last_trade_time":"1744349456000","oi_day_high":175000.0,"oi_day_low":175000.0},"NSE_FO:MARICO25APR650PE":{"ohlc":{"open":1.7,"high":1.8,"low":0.85,"close":0.85},"depth":{"buy":[{"quantity":8400,"price":0.8,"orders":5},{"quantity":6000,"price":0.75,"orders":4},{"quantity":4800,"price":0.7,"orders":3},{"quantity":2400,"price":0.65,"orders":2},{"quantity":2400,"price":0.6,"orders":2}],"sell":[{"quantity":8400,"price":0.9,"orders":4},{"quantity":9600,"price":0.95,"orders":6},{"quantity":19200,"price":1.0,"orders":5},{"quantity":3600,"price":1.05,"orders":3},{"quantity":2400,"price":1.1,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|104131","symbol":"MARICO25APR650PE","last_price":0.85,"volume":464400,"average_price":1.21,"oi":546000.0,"net_change":-1.5,"total_buy_quantity":454800.0,"total_sell_quantity":307200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1744711176095","oi_day_high":586800.0,"oi_day_low":546000.0},"NSE_FO:LODHA25APR1240PE":{"ohlc":{"open":78.3,"high":78.3,"low":54.55,"close":56.0},"depth":{"buy":[{"quantity":450,"price":52.9,"orders":1},{"quantity":450,"price":52.85,"orders":1},{"quantity":450,"price":52.55,"orders":1},{"quantity":900,"price":52.4,"orders":1},{"quantity":450,"price":52.1,"orders":1}],"sell":[{"quantity":450,"price":54.2,"orders":1},{"quantity":450,"price":54.25,"orders":1},{"quantity":450,"price":54.85,"orders":1},{"quantity":450,"price":54.9,"orders":1},{"quantity":450,"price":55.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|129187","symbol":"LODHA25APR1240PE","last_price":56.0,"volume":51300,"average_price":64.01,"oi":24300.0,"net_change":-70.75,"total_buy_quantity":39600.0,"total_sell_quantity":62550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":207.25,"last_trade_time":"1744711065510","oi_day_high":24300.0,"oi_day_low":12600.0},"NSE_FO:BERGEPAINT25APR500PE":{"ohlc":{"open":2.05,"high":4.65,"low":1.9,"close":2.1},"depth":{"buy":[{"quantity":1320,"price":2.05,"orders":1},{"quantity":15840,"price":2.0,"orders":6},{"quantity":13200,"price":1.95,"orders":5},{"quantity":11880,"price":1.9,"orders":5},{"quantity":5280,"price":1.85,"orders":3}],"sell":[{"quantity":9240,"price":2.1,"orders":3},{"quantity":5280,"price":2.15,"orders":3},{"quantity":5280,"price":2.2,"orders":3},{"quantity":3960,"price":2.25,"orders":3},{"quantity":3960,"price":2.3,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|95203","symbol":"BERGEPAINT25APR500PE","last_price":2.1,"volume":970200,"average_price":3.31,"oi":399960.0,"net_change":-1.15,"total_buy_quantity":509520.0,"total_sell_quantity":340560.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1744711197062","oi_day_high":409200.0,"oi_day_low":328680.0},"NSE_FO:TATAELXSI25APR5400PE":{"ohlc":{"open":569.9,"high":628.2,"low":495.0,"close":501.4},"depth":{"buy":[{"quantity":100,"price":512.1,"orders":1},{"quantity":200,"price":512.05,"orders":1},{"quantity":200,"price":509.1,"orders":1},{"quantity":200,"price":504.1,"orders":1},{"quantity":300,"price":502.1,"orders":1}],"sell":[{"quantity":100,"price":527.9,"orders":1},{"quantity":200,"price":527.95,"orders":1},{"quantity":200,"price":535.95,"orders":1},{"quantity":100,"price":538.55,"orders":1},{"quantity":100,"price":538.65,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|154174","symbol":"TATAELXSI25APR5400PE","last_price":501.4,"volume":4000,"average_price":568.45,"oi":11300.0,"net_change":-200.4,"total_buy_quantity":11700.0,"total_sell_quantity":9300.0,"lower_circuit_limit":204.6,"upper_circuit_limit":919.45,"last_trade_time":"1744710848444","oi_day_high":12000.0,"oi_day_low":11300.0},"NSE_FO:COFORGE25APR8100CE":{"ohlc":{"open":8.0,"high":8.45,"low":4.0,"close":4.05},"depth":{"buy":[{"quantity":750,"price":4.0,"orders":2},{"quantity":225,"price":3.95,"orders":2},{"quantity":150,"price":3.9,"orders":2},{"quantity":150,"price":3.45,"orders":1},{"quantity":675,"price":2.25,"orders":1}],"sell":[{"quantity":150,"price":4.65,"orders":2},{"quantity":75,"price":4.7,"orders":1},{"quantity":75,"price":5.9,"orders":1},{"quantity":750,"price":6.0,"orders":1},{"quantity":3000,"price":6.85,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|75402","symbol":"COFORGE25APR8100CE","last_price":4.05,"volume":18075,"average_price":5.62,"oi":92325.0,"net_change":-4.1,"total_buy_quantity":52725.0,"total_sell_quantity":7125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1744711143023","oi_day_high":95400.0,"oi_day_low":92325.0},"NSE_FO:IEX25APR177.5CE":{"ohlc":{"open":7.05,"high":9.05,"low":6.3,"close":8.7},"depth":{"buy":[{"quantity":15000,"price":8.75,"orders":3},{"quantity":3750,"price":8.7,"orders":1},{"quantity":18750,"price":8.65,"orders":3},{"quantity":3750,"price":8.6,"orders":1},{"quantity":11250,"price":8.55,"orders":2}],"sell":[{"quantity":3750,"price":8.95,"orders":1},{"quantity":7500,"price":9.0,"orders":2},{"quantity":3750,"price":9.05,"orders":1},{"quantity":3750,"price":9.1,"orders":1},{"quantity":3750,"price":9.2,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|91828","symbol":"IEX25APR177.5CE","last_price":8.7,"volume":446250,"average_price":7.63,"oi":356250.0,"net_change":2.35,"total_buy_quantity":525000.0,"total_sell_quantity":420000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1744711073707","oi_day_high":378750.0,"oi_day_low":352500.0},"NSE_FO:KOTAKBANK25APR2120CE":{"ohlc":{"open":55.0,"high":55.0,"low":25.45,"close":30.1},"depth":{"buy":[{"quantity":1200,"price":30.2,"orders":3},{"quantity":1200,"price":30.15,"orders":3},{"quantity":800,"price":30.1,"orders":2},{"quantity":2000,"price":30.05,"orders":4},{"quantity":800,"price":30.0,"orders":2}],"sell":[{"quantity":1200,"price":30.6,"orders":3},{"quantity":400,"price":30.65,"orders":1},{"quantity":400,"price":30.7,"orders":1},{"quantity":800,"price":30.75,"orders":2},{"quantity":800,"price":30.8,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|127236","symbol":"KOTAKBANK25APR2120CE","last_price":30.1,"volume":3064000,"average_price":32.53,"oi":720800.0,"net_change":-7.6,"total_buy_quantity":206000.0,"total_sell_quantity":152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.85,"last_trade_time":"1744711199386","oi_day_high":761200.0,"oi_day_low":365200.0},"NSE_FO:LAURUSLABS25APR620PE":{"ohlc":{"open":24.6,"high":25.95,"low":12.9,"close":13.6},"depth":{"buy":[{"quantity":3400,"price":13.4,"orders":2},{"quantity":1700,"price":13.3,"orders":1},{"quantity":3400,"price":13.25,"orders":2},{"quantity":1700,"price":13.2,"orders":1},{"quantity":1700,"price":13.15,"orders":1}],"sell":[{"quantity":1700,"price":13.6,"orders":1},{"quantity":1700,"price":13.65,"orders":1},{"quantity":1700,"price":13.7,"orders":1},{"quantity":1700,"price":13.75,"orders":1},{"quantity":1700,"price":13.8,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|128116","symbol":"LAURUSLABS25APR620PE","last_price":13.6,"volume":1946500,"average_price":17.04,"oi":775200.0,"net_change":-15.25,"total_buy_quantity":224400.0,"total_sell_quantity":355300.0,"lower_circuit_limit":2.7,"upper_circuit_limit":55.0,"last_trade_time":"1744711175074","oi_day_high":778600.0,"oi_day_low":379100.0},"NSE_FO:PRESTIGE25APR1200PE":{"ohlc":{"open":58.15,"high":58.15,"low":33.4,"close":36.6},"depth":{"buy":[{"quantity":325,"price":35.25,"orders":1},{"quantity":325,"price":35.2,"orders":1},{"quantity":975,"price":34.7,"orders":1},{"quantity":325,"price":34.65,"orders":1},{"quantity":1950,"price":34.2,"orders":2}],"sell":[{"quantity":650,"price":36.2,"orders":2},{"quantity":975,"price":36.45,"orders":1},{"quantity":975,"price":36.5,"orders":1},{"quantity":325,"price":36.6,"orders":1},{"quantity":975,"price":37.3,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|140396","symbol":"PRESTIGE25APR1200PE","last_price":36.6,"volume":68250,"average_price":41.75,"oi":46475.0,"net_change":-54.15,"total_buy_quantity":82875.0,"total_sell_quantity":72800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.3,"last_trade_time":"1744711195105","oi_day_high":46800.0,"oi_day_low":35100.0},"NSE_FO:MARUTI25APR11700CE":{"ohlc":{"open":169.95,"high":284.9,"low":149.85,"close":203.35},"depth":{"buy":[{"quantity":50,"price":203.65,"orders":1},{"quantity":150,"price":203.35,"orders":3},{"quantity":50,"price":201.0,"orders":1},{"quantity":50,"price":200.95,"orders":1},{"quantity":50,"price":200.9,"orders":1}],"sell":[{"quantity":50,"price":206.9,"orders":1},{"quantity":100,"price":206.95,"orders":1},{"quantity":100,"price":207.9,"orders":2},{"quantity":50,"price":208.95,"orders":1},{"quantity":100,"price":209.0,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|104232","symbol":"MARUTI25APR11700CE","last_price":203.35,"volume":207600,"average_price":219.72,"oi":83600.0,"net_change":73.1,"total_buy_quantity":17000.0,"total_sell_quantity":9850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":619.8,"last_trade_time":"1744711178467","oi_day_high":102700.0,"oi_day_low":83600.0},"NSE_FO:NHPC25APR81CE":{"ohlc":{"open":5.15,"high":5.5,"low":5.15,"close":5.2},"depth":{"buy":[{"quantity":19200,"price":5.15,"orders":2},{"quantity":12800,"price":5.05,"orders":1},{"quantity":19200,"price":4.8,"orders":1},{"quantity":6400,"price":4.55,"orders":1},{"quantity":32000,"price":4.5,"orders":2}],"sell":[{"quantity":12800,"price":5.3,"orders":2},{"quantity":6400,"price":5.35,"orders":1},{"quantity":6400,"price":5.4,"orders":1},{"quantity":6400,"price":5.45,"orders":1},{"quantity":6400,"price":5.5,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|109019","symbol":"NHPC25APR81CE","last_price":5.2,"volume":38400,"average_price":5.24,"oi":249600.0,"net_change":0.4,"total_buy_quantity":659200.0,"total_sell_quantity":774400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1744695543400","oi_day_high":262400.0,"oi_day_low":249600.0},"NSE_FO:PAGEIND25APR44000PE":{"ohlc":{"open":686.0,"high":686.0,"low":301.0,"close":414.95},"depth":{"buy":[{"quantity":15,"price":350.6,"orders":1},{"quantity":15,"price":350.55,"orders":1},{"quantity":15,"price":342.1,"orders":1},{"quantity":450,"price":342.05,"orders":1},{"quantity":15,"price":277.05,"orders":1}],"sell":[{"quantity":15,"price":415.0,"orders":1},{"quantity":15,"price":425.0,"orders":1},{"quantity":15,"price":506.95,"orders":1},{"quantity":30,"price":507.0,"orders":1},{"quantity":300,"price":543.2,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|137041","symbol":"PAGEIND25APR44000PE","last_price":414.95,"volume":13215,"average_price":448.27,"oi":2460.0,"net_change":-369.6,"total_buy_quantity":1635.0,"total_sell_quantity":1050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1627.05,"last_trade_time":"1744711194317","oi_day_high":3045.0,"oi_day_low":1695.0},"NSE_FO:UPL25APR660CE":{"ohlc":{"open":10.0,"high":13.4,"low":8.3,"close":12.95},"depth":{"buy":[{"quantity":1355,"price":13.0,"orders":1},{"quantity":2710,"price":12.95,"orders":2},{"quantity":1355,"price":12.9,"orders":1},{"quantity":1355,"price":12.85,"orders":1},{"quantity":5420,"price":12.8,"orders":4}],"sell":[{"quantity":2710,"price":13.1,"orders":2},{"quantity":1355,"price":13.25,"orders":1},{"quantity":4065,"price":13.3,"orders":3},{"quantity":2710,"price":13.35,"orders":2},{"quantity":4065,"price":13.4,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|156389","symbol":"UPL25APR660CE","last_price":12.95,"volume":3491835,"average_price":10.27,"oi":1330610.0,"net_change":4.45,"total_buy_quantity":357720.0,"total_sell_quantity":294035.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1744711193862","oi_day_high":1421395.0,"oi_day_low":1275055.0},"NSE_FO:BHARTIARTL25APR1720CE":{"ohlc":{"open":69.75,"high":87.45,"low":69.75,"close":80.0},"depth":{"buy":[{"quantity":475,"price":79.75,"orders":1},{"quantity":950,"price":79.7,"orders":2},{"quantity":475,"price":79.65,"orders":1},{"quantity":950,"price":79.6,"orders":2},{"quantity":2850,"price":79.35,"orders":6}],"sell":[{"quantity":475,"price":80.85,"orders":1},{"quantity":475,"price":80.9,"orders":1},{"quantity":950,"price":81.2,"orders":1},{"quantity":475,"price":81.3,"orders":1},{"quantity":475,"price":81.6,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|95655","symbol":"BHARTIARTL25APR1720CE","last_price":80.0,"volume":258875,"average_price":80.38,"oi":676875.0,"net_change":29.05,"total_buy_quantity":159600.0,"total_sell_quantity":67450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":184.55,"last_trade_time":"1744711176003","oi_day_high":707275.0,"oi_day_low":676875.0},"NSE_FO:DELHIVERY25APR255CE":{"ohlc":{"open":5.3,"high":8.45,"low":4.35,"close":7.9},"depth":{"buy":[{"quantity":4575,"price":7.8,"orders":2},{"quantity":6100,"price":7.75,"orders":3},{"quantity":4575,"price":7.7,"orders":3},{"quantity":3050,"price":7.65,"orders":2},{"quantity":6100,"price":7.6,"orders":3}],"sell":[{"quantity":4575,"price":8.0,"orders":3},{"quantity":4575,"price":8.05,"orders":3},{"quantity":9150,"price":8.1,"orders":6},{"quantity":9150,"price":8.15,"orders":5},{"quantity":7625,"price":8.2,"orders":5}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|78846","symbol":"DELHIVERY25APR255CE","last_price":7.9,"volume":1651575,"average_price":6.39,"oi":698450.0,"net_change":3.0,"total_buy_quantity":335500.0,"total_sell_quantity":332450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1744711196681","oi_day_high":931775.0,"oi_day_low":698450.0},"NSE_FO:JUBLFOOD25APR670PE":{"ohlc":{"open":10.15,"high":10.55,"low":5.0,"close":5.45},"depth":{"buy":[{"quantity":1250,"price":5.45,"orders":1},{"quantity":2500,"price":5.4,"orders":2},{"quantity":3750,"price":5.35,"orders":3},{"quantity":7500,"price":5.3,"orders":2},{"quantity":3750,"price":5.25,"orders":2}],"sell":[{"quantity":2500,"price":5.55,"orders":2},{"quantity":5000,"price":5.6,"orders":4},{"quantity":2500,"price":5.65,"orders":1},{"quantity":2500,"price":5.75,"orders":1},{"quantity":1250,"price":5.8,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|99166","symbol":"JUBLFOOD25APR670PE","last_price":5.45,"volume":417500,"average_price":7.18,"oi":241250.0,"net_change":-7.0,"total_buy_quantity":393750.0,"total_sell_quantity":160000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1744711181249","oi_day_high":276250.0,"oi_day_low":241250.0},"NSE_FO:NTPC25APR360CE":{"ohlc":{"open":7.25,"high":9.5,"low":5.8,"close":6.25},"depth":{"buy":[{"quantity":12000,"price":6.25,"orders":8},{"quantity":25500,"price":6.2,"orders":15},{"quantity":10500,"price":6.15,"orders":7},{"quantity":19500,"price":6.1,"orders":12},{"quantity":13500,"price":6.05,"orders":5}],"sell":[{"quantity":1500,"price":6.35,"orders":1},{"quantity":13500,"price":6.4,"orders":8},{"quantity":9000,"price":6.45,"orders":6},{"quantity":10500,"price":6.5,"orders":7},{"quantity":3000,"price":6.55,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|135401","symbol":"NTPC25APR360CE","last_price":6.25,"volume":14065500,"average_price":7.69,"oi":1.35585E7,"net_change":0.2,"total_buy_quantity":483000.0,"total_sell_quantity":733500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1744711196194","oi_day_high":1.36935E7,"oi_day_low":1.3458E7},"NSE_FO:GRANULES25APR490CE":{"ohlc":{"open":3.75,"high":4.7,"low":3.15,"close":3.75},"depth":{"buy":[{"quantity":5000,"price":3.55,"orders":4},{"quantity":2000,"price":3.5,"orders":2},{"quantity":6000,"price":3.45,"orders":5},{"quantity":1000,"price":3.4,"orders":1},{"quantity":3000,"price":3.35,"orders":2}],"sell":[{"quantity":2000,"price":3.7,"orders":2},{"quantity":2000,"price":3.75,"orders":2},{"quantity":1000,"price":3.8,"orders":1},{"quantity":6000,"price":3.85,"orders":2},{"quantity":8000,"price":3.9,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|84226","symbol":"GRANULES25APR490CE","last_price":3.75,"volume":253000,"average_price":4.03,"oi":325000.0,"net_change":-0.65,"total_buy_quantity":288000.0,"total_sell_quantity":231000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1744711193097","oi_day_high":359000.0,"oi_day_low":322000.0},"NSE_FO:SAIL25APR115PE":{"ohlc":{"open":6.25,"high":6.4,"low":3.55,"close":3.6},"depth":{"buy":[{"quantity":12000,"price":3.6,"orders":3},{"quantity":20000,"price":3.55,"orders":5},{"quantity":60000,"price":3.5,"orders":5},{"quantity":12000,"price":3.45,"orders":3},{"quantity":4000,"price":3.4,"orders":1}],"sell":[{"quantity":4000,"price":3.65,"orders":1},{"quantity":24000,"price":3.7,"orders":6},{"quantity":20000,"price":3.75,"orders":5},{"quantity":8000,"price":3.8,"orders":2},{"quantity":8000,"price":3.85,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|141844","symbol":"SAIL25APR115PE","last_price":3.6,"volume":2304000,"average_price":4.39,"oi":1932000.0,"net_change":-4.25,"total_buy_quantity":500000.0,"total_sell_quantity":516000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1744711156722","oi_day_high":1952000.0,"oi_day_low":1572000.0},"NSE_FO:TATASTEEL25APR155PE":{"ohlc":{"open":19.0,"high":19.3,"low":18.25,"close":18.25},"depth":{"buy":[{"quantity":5500,"price":18.0,"orders":1},{"quantity":5500,"price":17.65,"orders":1},{"quantity":27500,"price":17.6,"orders":1},{"quantity":77000,"price":17.45,"orders":2},{"quantity":55000,"price":17.3,"orders":1}],"sell":[{"quantity":5500,"price":18.3,"orders":1},{"quantity":11000,"price":18.35,"orders":2},{"quantity":5500,"price":19.35,"orders":1},{"quantity":22000,"price":19.4,"orders":1},{"quantity":55000,"price":19.85,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|129198","symbol":"TATASTEEL25APR155PE","last_price":18.25,"volume":49500,"average_price":18.68,"oi":2882000.0,"net_change":-3.15,"total_buy_quantity":401500.0,"total_sell_quantity":440000.0,"lower_circuit_limit":1.4,"upper_circuit_limit":41.4,"last_trade_time":"1744711046581","oi_day_high":2904000.0,"oi_day_low":2882000.0},"NSE_FO:PNB25APR96CE":{"ohlc":{"open":3.35,"high":3.55,"low":2.45,"close":2.6},"depth":{"buy":[{"quantity":120000,"price":2.6,"orders":14},{"quantity":56000,"price":2.55,"orders":4},{"quantity":80000,"price":2.5,"orders":9},{"quantity":72000,"price":2.45,"orders":7},{"quantity":72000,"price":2.4,"orders":7}],"sell":[{"quantity":160000,"price":2.7,"orders":11},{"quantity":112000,"price":2.75,"orders":11},{"quantity":104000,"price":2.8,"orders":9},{"quantity":32000,"price":2.85,"orders":4},{"quantity":72000,"price":2.9,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|139483","symbol":"PNB25APR96CE","last_price":2.6,"volume":8976000,"average_price":2.77,"oi":4328000.0,"net_change":-0.25,"total_buy_quantity":1000000.0,"total_sell_quantity":1584000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1744711195300","oi_day_high":4528000.0,"oi_day_low":2832000.0},"NSE_FO:SYNGENE25APR720PE":{"ohlc":{"open":24.95,"high":25.8,"low":17.0,"close":17.0},"depth":{"buy":[{"quantity":1000,"price":15.3,"orders":1},{"quantity":2000,"price":15.25,"orders":2},{"quantity":1000,"price":15.2,"orders":1},{"quantity":1000,"price":15.15,"orders":1},{"quantity":3000,"price":14.5,"orders":1}],"sell":[{"quantity":1000,"price":17.4,"orders":1},{"quantity":1000,"price":17.45,"orders":1},{"quantity":1000,"price":17.5,"orders":1},{"quantity":2000,"price":17.55,"orders":1},{"quantity":3000,"price":17.9,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|153716","symbol":"SYNGENE25APR720PE","last_price":17.0,"volume":62000,"average_price":20.06,"oi":80000.0,"net_change":-14.35,"total_buy_quantity":89000.0,"total_sell_quantity":130000.0,"lower_circuit_limit":1.1,"upper_circuit_limit":54.85,"last_trade_time":"1744711169672","oi_day_high":81000.0,"oi_day_low":70000.0},"NSE_FO:PFC25APR420PE":{"ohlc":{"open":18.7,"high":18.7,"low":6.45,"close":6.55},"depth":{"buy":[{"quantity":2600,"price":6.4,"orders":2},{"quantity":6500,"price":6.35,"orders":4},{"quantity":3900,"price":6.3,"orders":3},{"quantity":3900,"price":6.25,"orders":2},{"quantity":2600,"price":6.15,"orders":1}],"sell":[{"quantity":3900,"price":6.6,"orders":3},{"quantity":7800,"price":6.65,"orders":5},{"quantity":5200,"price":6.7,"orders":4},{"quantity":5200,"price":6.75,"orders":4},{"quantity":7800,"price":6.8,"orders":5}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|138149","symbol":"PFC25APR420PE","last_price":6.55,"volume":6730100,"average_price":10.42,"oi":2888600.0,"net_change":-18.35,"total_buy_quantity":306800.0,"total_sell_quantity":417300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.7,"last_trade_time":"1744711199578","oi_day_high":2888600.0,"oi_day_low":1903200.0},"NSE_FO:CDSL25APR1180CE":{"ohlc":{"open":35.0,"high":60.3,"low":32.3,"close":58.9},"depth":{"buy":[{"quantity":700,"price":58.75,"orders":2},{"quantity":350,"price":58.65,"orders":1},{"quantity":350,"price":58.25,"orders":1},{"quantity":350,"price":58.1,"orders":1},{"quantity":350,"price":57.5,"orders":1}],"sell":[{"quantity":350,"price":59.75,"orders":1},{"quantity":700,"price":59.85,"orders":2},{"quantity":350,"price":59.95,"orders":1},{"quantity":350,"price":60.0,"orders":1},{"quantity":350,"price":60.65,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|73165","symbol":"CDSL25APR1180CE","last_price":58.9,"volume":590450,"average_price":45.31,"oi":177450.0,"net_change":28.55,"total_buy_quantity":59500.0,"total_sell_quantity":28700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.35,"last_trade_time":"1744711198952","oi_day_high":250250.0,"oi_day_low":177450.0},"NSE_FO:POWERGRID25APR295CE":{"ohlc":{"open":15.0,"high":15.3,"low":11.0,"close":11.65},"depth":{"buy":[{"quantity":1800,"price":11.65,"orders":1},{"quantity":1800,"price":11.6,"orders":1},{"quantity":1800,"price":11.5,"orders":1},{"quantity":1800,"price":11.45,"orders":1},{"quantity":1800,"price":11.4,"orders":1}],"sell":[{"quantity":1800,"price":11.8,"orders":1},{"quantity":1800,"price":11.85,"orders":1},{"quantity":1800,"price":11.9,"orders":1},{"quantity":1800,"price":11.95,"orders":1},{"quantity":12600,"price":12.0,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|118428","symbol":"POWERGRID25APR295CE","last_price":11.65,"volume":435600,"average_price":12.91,"oi":1047600.0,"net_change":-0.25,"total_buy_quantity":594000.0,"total_sell_quantity":273600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1744711125974","oi_day_high":1152000.0,"oi_day_low":1047600.0},"NSE_FO:ADANIPORTS25APR1200CE":{"ohlc":{"open":16.4,"high":44.5,"low":16.4,"close":30.4},"depth":{"buy":[{"quantity":400,"price":30.2,"orders":1},{"quantity":400,"price":30.15,"orders":1},{"quantity":2000,"price":30.1,"orders":4},{"quantity":800,"price":30.05,"orders":2},{"quantity":400,"price":30.0,"orders":1}],"sell":[{"quantity":800,"price":30.35,"orders":2},{"quantity":1200,"price":30.4,"orders":3},{"quantity":400,"price":30.45,"orders":1},{"quantity":1200,"price":30.5,"orders":3},{"quantity":400,"price":30.55,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|86417","symbol":"ADANIPORTS25APR1200CE","last_price":30.4,"volume":4877600,"average_price":29.74,"oi":1673600.0,"net_change":16.65,"total_buy_quantity":512000.0,"total_sell_quantity":238000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.2,"last_trade_time":"1744711196596","oi_day_high":1910400.0,"oi_day_low":1631600.0},"NSE_FO:MRF25APR113500PE":{"ohlc":{"open":3148.95,"high":3148.95,"low":3148.95,"close":3148.95},"depth":{"buy":[{"quantity":100,"price":167.65,"orders":1},{"quantity":50,"price":160.0,"orders":1},{"quantity":200,"price":110.3,"orders":1},{"quantity":100,"price":110.25,"orders":1},{"quantity":900,"price":5.15,"orders":5}],"sell":[{"quantity":20,"price":862.3,"orders":1},{"quantity":50,"price":1041.1,"orders":1},{"quantity":50,"price":1177.5,"orders":1},{"quantity":25,"price":1268.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-15T15:46:00.509+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":3350.0,"total_sell_quantity":145.0,"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":125.05,"high":156.3,"low":108.6,"close":154.65},"depth":{"buy":[{"quantity":125,"price":154.95,"orders":1},{"quantity":125,"price":153.35,"orders":1},{"quantity":125,"price":153.3,"orders":1},{"quantity":125,"price":152.1,"orders":1},{"quantity":125,"price":152.05,"orders":1}],"sell":[{"quantity":125,"price":156.8,"orders":1},{"quantity":125,"price":156.95,"orders":1},{"quantity":500,"price":157.0,"orders":3},{"quantity":125,"price":157.9,"orders":1},{"quantity":125,"price":157.95,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|139813","symbol":"POLYCAB25APR5200CE","last_price":154.65,"volume":674375,"average_price":140.85,"oi":123625.0,"net_change":41.35,"total_buy_quantity":32875.0,"total_sell_quantity":19875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":284.75,"last_trade_time":"1744711183395","oi_day_high":186625.0,"oi_day_low":123625.0},"NSE_FO:AARTIIND25APR395CE":{"ohlc":{"open":7.9,"high":13.45,"low":7.2,"close":12.0},"depth":{"buy":[{"quantity":1000,"price":11.8,"orders":1},{"quantity":2000,"price":11.75,"orders":2},{"quantity":1000,"price":11.55,"orders":1},{"quantity":2000,"price":11.4,"orders":1},{"quantity":1000,"price":11.35,"orders":1}],"sell":[{"quantity":1000,"price":12.15,"orders":1},{"quantity":1000,"price":12.2,"orders":1},{"quantity":1000,"price":12.3,"orders":1},{"quantity":1000,"price":12.35,"orders":1},{"quantity":1000,"price":12.4,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|63326","symbol":"AARTIIND25APR395CE","last_price":12.0,"volume":1027000,"average_price":10.19,"oi":245000.0,"net_change":4.6,"total_buy_quantity":198000.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.1,"last_trade_time":"1744711196925","oi_day_high":273000.0,"oi_day_low":213000.0},"NSE_FO:LICHSGFIN25APR570PE":{"ohlc":{"open":17.75,"high":19.9,"low":5.55,"close":5.55},"depth":{"buy":[{"quantity":4000,"price":5.45,"orders":4},{"quantity":4000,"price":5.4,"orders":4},{"quantity":3000,"price":5.35,"orders":2},{"quantity":4000,"price":5.25,"orders":2},{"quantity":2000,"price":5.15,"orders":1}],"sell":[{"quantity":5000,"price":5.65,"orders":5},{"quantity":3000,"price":5.7,"orders":3},{"quantity":2000,"price":5.75,"orders":2},{"quantity":3000,"price":5.8,"orders":3},{"quantity":2000,"price":5.85,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|100873","symbol":"LICHSGFIN25APR570PE","last_price":5.55,"volume":1123000,"average_price":8.46,"oi":341000.0,"net_change":-15.65,"total_buy_quantity":292000.0,"total_sell_quantity":197000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.5,"last_trade_time":"1744711188231","oi_day_high":457000.0,"oi_day_low":340000.0},"NSE_FO:TATAMOTORS25APR670PE":{"ohlc":{"open":53.3,"high":55.0,"low":43.9,"close":48.6},"depth":{"buy":[{"quantity":550,"price":47.7,"orders":1},{"quantity":550,"price":47.65,"orders":1},{"quantity":550,"price":47.6,"orders":1},{"quantity":3300,"price":47.45,"orders":2},{"quantity":550,"price":47.4,"orders":1}],"sell":[{"quantity":550,"price":48.85,"orders":1},{"quantity":550,"price":49.1,"orders":1},{"quantity":550,"price":49.15,"orders":1},{"quantity":2750,"price":49.2,"orders":1},{"quantity":550,"price":52.25,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|127979","symbol":"TATAMOTORS25APR670PE","last_price":48.6,"volume":146850,"average_price":47.82,"oi":1651100.0,"net_change":-25.85,"total_buy_quantity":74800.0,"total_sell_quantity":68750.0,"lower_circuit_limit":15.45,"upper_circuit_limit":108.95,"last_trade_time":"1744711191013","oi_day_high":1681350.0,"oi_day_low":1650550.0},"NSE_FO:ASTRAL25APR1300PE":{"ohlc":{"open":52.0,"high":60.05,"low":27.45,"close":30.7},"depth":{"buy":[{"quantity":367,"price":30.15,"orders":1},{"quantity":367,"price":29.95,"orders":1},{"quantity":367,"price":29.2,"orders":1},{"quantity":1101,"price":29.15,"orders":1},{"quantity":1101,"price":28.75,"orders":1}],"sell":[{"quantity":734,"price":30.65,"orders":2},{"quantity":1835,"price":30.7,"orders":2},{"quantity":1101,"price":30.75,"orders":2},{"quantity":367,"price":30.8,"orders":1},{"quantity":367,"price":31.3,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|67719","symbol":"ASTRAL25APR1300PE","last_price":30.7,"volume":96888,"average_price":37.8,"oi":147167.0,"net_change":-34.35,"total_buy_quantity":31929.0,"total_sell_quantity":58353.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.95,"last_trade_time":"1744711164705","oi_day_high":150470.0,"oi_day_low":144231.0},"NSE_FO:GMRAIRPORT25APR76PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":16875,"price":0.15,"orders":2},{"quantity":590625,"price":0.1,"orders":10},{"quantity":556875,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":73125,"price":0.2,"orders":5},{"quantity":28125,"price":0.25,"orders":4},{"quantity":28125,"price":0.3,"orders":4},{"quantity":16875,"price":0.35,"orders":3},{"quantity":16875,"price":0.4,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|108643","symbol":"GMRAIRPORT25APR76PE","last_price":0.15,"volume":416250,"average_price":0.15,"oi":630000.0,"net_change":-0.15,"total_buy_quantity":1164375.0,"total_sell_quantity":832500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1744710996098","oi_day_high":663750.0,"oi_day_low":573750.0},"NSE_FO:APOLLOTYRE25APR430CE":{"ohlc":{"open":10.05,"high":14.5,"low":9.35,"close":13.1},"depth":{"buy":[{"quantity":1700,"price":12.9,"orders":1},{"quantity":6800,"price":12.85,"orders":3},{"quantity":1700,"price":12.8,"orders":1},{"quantity":1700,"price":12.75,"orders":1},{"quantity":3400,"price":12.7,"orders":2}],"sell":[{"quantity":1700,"price":13.15,"orders":1},{"quantity":5100,"price":13.2,"orders":3},{"quantity":3400,"price":13.25,"orders":2},{"quantity":10200,"price":13.3,"orders":2},{"quantity":1700,"price":13.35,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|66866","symbol":"APOLLOTYRE25APR430CE","last_price":13.1,"volume":4369000,"average_price":12.2,"oi":584800.0,"net_change":3.05,"total_buy_quantity":287300.0,"total_sell_quantity":283900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1744711199409","oi_day_high":938400.0,"oi_day_low":584800.0},"NSE_FO:UNIONBANK25APR125PE":{"ohlc":{"open":5.55,"high":5.9,"low":4.0,"close":4.2},"depth":{"buy":[{"quantity":17700,"price":4.05,"orders":3},{"quantity":17700,"price":4.0,"orders":3},{"quantity":17700,"price":3.95,"orders":3},{"quantity":17700,"price":3.9,"orders":3},{"quantity":13275,"price":3.85,"orders":2}],"sell":[{"quantity":26550,"price":4.15,"orders":5},{"quantity":8850,"price":4.2,"orders":2},{"quantity":13275,"price":4.25,"orders":2},{"quantity":8850,"price":4.3,"orders":2},{"quantity":30975,"price":4.35,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|137708","symbol":"UNIONBANK25APR125PE","last_price":4.2,"volume":787650,"average_price":4.47,"oi":1123950.0,"net_change":-4.3,"total_buy_quantity":668175.0,"total_sell_quantity":712425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1744710828892","oi_day_high":1128375.0,"oi_day_low":898275.0},"NSE_FO:MCX25APR5200PE":{"ohlc":{"open":90.0,"high":90.0,"low":33.4,"close":34.75},"depth":{"buy":[{"quantity":100,"price":34.3,"orders":1},{"quantity":200,"price":34.25,"orders":1},{"quantity":200,"price":33.95,"orders":2},{"quantity":100,"price":33.75,"orders":1},{"quantity":200,"price":33.7,"orders":2}],"sell":[{"quantity":100,"price":34.9,"orders":1},{"quantity":100,"price":34.95,"orders":1},{"quantity":200,"price":35.35,"orders":2},{"quantity":100,"price":35.4,"orders":1},{"quantity":100,"price":35.85,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|132019","symbol":"MCX25APR5200PE","last_price":34.75,"volume":252100,"average_price":50.01,"oi":79600.0,"net_change":-69.2,"total_buy_quantity":29800.0,"total_sell_quantity":15100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":218.95,"last_trade_time":"1744711186763","oi_day_high":87300.0,"oi_day_low":76400.0},"NSE_FO:ICICIBANK25APR1340PE":{"ohlc":{"open":24.95,"high":24.95,"low":15.85,"close":17.0},"depth":{"buy":[{"quantity":700,"price":16.9,"orders":1},{"quantity":1400,"price":16.85,"orders":2},{"quantity":2800,"price":16.8,"orders":4},{"quantity":2800,"price":16.75,"orders":4},{"quantity":3500,"price":16.7,"orders":5}],"sell":[{"quantity":700,"price":17.1,"orders":1},{"quantity":700,"price":17.15,"orders":1},{"quantity":15400,"price":17.2,"orders":3},{"quantity":700,"price":17.25,"orders":1},{"quantity":2800,"price":17.3,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|116724","symbol":"ICICIBANK25APR1340PE","last_price":17.0,"volume":4008900,"average_price":18.6,"oi":1771000.0,"net_change":-23.55,"total_buy_quantity":280000.0,"total_sell_quantity":193900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.8,"last_trade_time":"1744711193169","oi_day_high":1836100.0,"oi_day_low":942900.0},"NSE_FO:IGL25APR195CE":{"ohlc":{"open":1.2,"high":1.25,"low":0.65,"close":0.85},"depth":{"buy":[{"quantity":33000,"price":0.8,"orders":6},{"quantity":30250,"price":0.75,"orders":6},{"quantity":22000,"price":0.7,"orders":4},{"quantity":5500,"price":0.65,"orders":1},{"quantity":5500,"price":0.6,"orders":1}],"sell":[{"quantity":13750,"price":0.85,"orders":4},{"quantity":41250,"price":0.9,"orders":10},{"quantity":24750,"price":0.95,"orders":5},{"quantity":11000,"price":1.0,"orders":3},{"quantity":16500,"price":1.05,"orders":5}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|118880","symbol":"IGL25APR195CE","last_price":0.85,"volume":1053250,"average_price":0.8,"oi":1512500.0,"net_change":-0.4,"total_buy_quantity":528000.0,"total_sell_quantity":712250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1744711183123","oi_day_high":1512500.0,"oi_day_low":1366750.0},"NSE_FO:CYIENT25APR1280PE":{"ohlc":{"open":94.75,"high":105.2,"low":94.55,"close":97.95},"depth":{"buy":[{"quantity":600,"price":93.7,"orders":1},{"quantity":300,"price":93.65,"orders":1},{"quantity":600,"price":93.6,"orders":1},{"quantity":300,"price":93.3,"orders":1},{"quantity":600,"price":91.7,"orders":1}],"sell":[{"quantity":300,"price":98.2,"orders":1},{"quantity":300,"price":98.35,"orders":1},{"quantity":900,"price":102.35,"orders":1},{"quantity":300,"price":102.5,"orders":1},{"quantity":1200,"price":103.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|102442","symbol":"CYIENT25APR1280PE","last_price":97.95,"volume":3600,"average_price":99.02,"oi":9000.0,"net_change":-44.5,"total_buy_quantity":18000.0,"total_sell_quantity":29400.0,"lower_circuit_limit":57.15,"upper_circuit_limit":224.35,"last_trade_time":"1744710791114","oi_day_high":9000.0,"oi_day_low":8400.0},"NSE_FO:OIL25APR390PE":{"ohlc":{"open":28.1,"high":28.2,"low":23.2,"close":23.45},"depth":{"buy":[{"quantity":1075,"price":23.2,"orders":1},{"quantity":1075,"price":23.15,"orders":1},{"quantity":1075,"price":22.65,"orders":1},{"quantity":1075,"price":22.6,"orders":1},{"quantity":1075,"price":22.25,"orders":1}],"sell":[{"quantity":1075,"price":24.1,"orders":1},{"quantity":1075,"price":24.15,"orders":1},{"quantity":2150,"price":24.3,"orders":2},{"quantity":1075,"price":24.9,"orders":1},{"quantity":1075,"price":24.95,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|111259","symbol":"OIL25APR390PE","last_price":23.45,"volume":16125,"average_price":26.7,"oi":88150.0,"net_change":-9.85,"total_buy_quantity":134375.0,"total_sell_quantity":150500.0,"lower_circuit_limit":8.85,"upper_circuit_limit":57.75,"last_trade_time":"1744711167531","oi_day_high":101050.0,"oi_day_low":88150.0},"NSE_FO:INDIANB25APR550PE":{"ohlc":{"open":16.85,"high":20.35,"low":16.8,"close":17.05},"depth":{"buy":[{"quantity":950,"price":16.5,"orders":1},{"quantity":1900,"price":16.45,"orders":1},{"quantity":950,"price":16.2,"orders":1},{"quantity":1900,"price":16.05,"orders":1},{"quantity":950,"price":15.7,"orders":1}],"sell":[{"quantity":950,"price":18.6,"orders":1},{"quantity":950,"price":18.65,"orders":1},{"quantity":2850,"price":18.95,"orders":1},{"quantity":18050,"price":19.6,"orders":1},{"quantity":9500,"price":19.75,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|93380","symbol":"INDIANB25APR550PE","last_price":17.05,"volume":11400,"average_price":18.15,"oi":75050.0,"net_change":-6.45,"total_buy_quantity":127300.0,"total_sell_quantity":114950.0,"lower_circuit_limit":2.3,"upper_circuit_limit":48.6,"last_trade_time":"1744707375045","oi_day_high":83600.0,"oi_day_low":75050.0},"NSE_FO:COALINDIA25APR395CE":{"ohlc":{"open":8.35,"high":9.15,"low":6.1,"close":6.65},"depth":{"buy":[{"quantity":3150,"price":6.55,"orders":3},{"quantity":3150,"price":6.5,"orders":3},{"quantity":4200,"price":6.45,"orders":3},{"quantity":3150,"price":6.4,"orders":3},{"quantity":1050,"price":6.3,"orders":1}],"sell":[{"quantity":5250,"price":6.7,"orders":5},{"quantity":8400,"price":6.75,"orders":7},{"quantity":6300,"price":6.8,"orders":6},{"quantity":4200,"price":6.85,"orders":4},{"quantity":3150,"price":6.9,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|75114","symbol":"COALINDIA25APR395CE","last_price":6.65,"volume":2243850,"average_price":7.57,"oi":769650.0,"net_change":-0.4,"total_buy_quantity":212100.0,"total_sell_quantity":301350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1744711185640","oi_day_high":772800.0,"oi_day_low":534450.0},"NSE_FO:HAL25APR4150CE":{"ohlc":{"open":137.0,"high":147.25,"low":119.55,"close":132.05},"depth":{"buy":[{"quantity":150,"price":132.1,"orders":1},{"quantity":750,"price":132.05,"orders":1},{"quantity":150,"price":131.5,"orders":1},{"quantity":150,"price":131.45,"orders":1},{"quantity":150,"price":130.95,"orders":1}],"sell":[{"quantity":150,"price":133.9,"orders":1},{"quantity":150,"price":133.95,"orders":1},{"quantity":150,"price":134.0,"orders":1},{"quantity":150,"price":134.85,"orders":1},{"quantity":150,"price":134.9,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|85332","symbol":"HAL25APR4150CE","last_price":132.05,"volume":258900,"average_price":132.11,"oi":76350.0,"net_change":17.85,"total_buy_quantity":37350.0,"total_sell_quantity":22800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":462.85,"last_trade_time":"1744711198008","oi_day_high":97800.0,"oi_day_low":76350.0},"NSE_FO:IRFC25APR125PE":{"ohlc":{"open":3.4,"high":3.4,"low":1.45,"close":1.5},"depth":{"buy":[{"quantity":14100,"price":1.5,"orders":4},{"quantity":31725,"price":1.45,"orders":5},{"quantity":42300,"price":1.4,"orders":8},{"quantity":28200,"price":1.35,"orders":4},{"quantity":21150,"price":1.3,"orders":3}],"sell":[{"quantity":14100,"price":1.55,"orders":4},{"quantity":31725,"price":1.6,"orders":7},{"quantity":21150,"price":1.65,"orders":5},{"quantity":21150,"price":1.7,"orders":4},{"quantity":21150,"price":1.75,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|123474","symbol":"IRFC25APR125PE","last_price":1.5,"volume":2492175,"average_price":2.1,"oi":1480500.0,"net_change":-2.9,"total_buy_quantity":694425.0,"total_sell_quantity":867150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1744711195998","oi_day_high":1572150.0,"oi_day_low":1307775.0},"NSE_FO:NATIONALUM25APR180PE":{"ohlc":{"open":31.0,"high":31.0,"low":30.0,"close":30.5},"depth":{"buy":[{"quantity":30000,"price":28.0,"orders":1},{"quantity":3750,"price":27.65,"orders":1},{"quantity":3750,"price":22.0,"orders":1},{"quantity":3750,"price":20.05,"orders":1},{"quantity":7500,"price":20.0,"orders":1}],"sell":[{"quantity":3750,"price":30.45,"orders":1},{"quantity":3750,"price":30.5,"orders":1},{"quantity":11250,"price":39.0,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|52773","symbol":"NATIONALUM25APR180PE","last_price":30.5,"volume":37500,"average_price":30.51,"oi":2276250.0,"net_change":-7.45,"total_buy_quantity":56250.0,"total_sell_quantity":18750.0,"lower_circuit_limit":12.4,"upper_circuit_limit":56.45,"last_trade_time":"1744700126000","oi_day_high":2306250.0,"oi_day_low":2276250.0},"NSE_FO:ABCAPITAL25APR185CE":{"ohlc":{"open":6.45,"high":8.0,"low":6.05,"close":7.95},"depth":{"buy":[{"quantity":2700,"price":7.95,"orders":1},{"quantity":2700,"price":7.9,"orders":1},{"quantity":16200,"price":7.85,"orders":4},{"quantity":2700,"price":7.8,"orders":1},{"quantity":8100,"price":7.75,"orders":2}],"sell":[{"quantity":2700,"price":8.05,"orders":1},{"quantity":2700,"price":8.1,"orders":1},{"quantity":13500,"price":8.15,"orders":3},{"quantity":5400,"price":8.2,"orders":2},{"quantity":8100,"price":8.25,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|83774","symbol":"ABCAPITAL25APR185CE","last_price":7.95,"volume":642600,"average_price":7.06,"oi":1317600.0,"net_change":2.3,"total_buy_quantity":380700.0,"total_sell_quantity":715500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1744711174352","oi_day_high":1385100.0,"oi_day_low":1317600.0},"NSE_FO:TITAGARH25APR820CE":{"ohlc":{"open":9.4,"high":16.85,"low":8.55,"close":14.0},"depth":{"buy":[{"quantity":2500,"price":14.2,"orders":4},{"quantity":625,"price":14.15,"orders":1},{"quantity":625,"price":14.05,"orders":1},{"quantity":625,"price":13.05,"orders":1},{"quantity":2500,"price":13.0,"orders":1}],"sell":[{"quantity":625,"price":14.5,"orders":1},{"quantity":1250,"price":14.55,"orders":2},{"quantity":625,"price":14.6,"orders":1},{"quantity":625,"price":14.7,"orders":1},{"quantity":625,"price":14.75,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|133435","symbol":"TITAGARH25APR820CE","last_price":14.0,"volume":2330625,"average_price":13.34,"oi":1488125.0,"net_change":5.25,"total_buy_quantity":188125.0,"total_sell_quantity":395000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1744711196374","oi_day_high":1991875.0,"oi_day_low":1488125.0},"NSE_FO:SHREECEM25APR30250CE":{"ohlc":{"open":594.15,"high":1116.75,"low":594.15,"close":1116.75},"depth":{"buy":[{"quantity":25,"price":1079.6,"orders":1},{"quantity":50,"price":1079.1,"orders":1},{"quantity":25,"price":1060.6,"orders":1},{"quantity":75,"price":1051.05,"orders":1},{"quantity":50,"price":1015.35,"orders":1}],"sell":[{"quantity":75,"price":1235.65,"orders":1},{"quantity":25,"price":1235.7,"orders":1},{"quantity":25,"price":1236.3,"orders":1},{"quantity":100,"price":1280.45,"orders":1},{"quantity":250,"price":1287.45,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|122153","symbol":"SHREECEM25APR30250CE","last_price":1116.75,"volume":375,"average_price":881.21,"oi":525.0,"net_change":522.6,"total_buy_quantity":3000.0,"total_sell_quantity":1175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2572.55,"last_trade_time":"1744709476875","oi_day_high":625.0,"oi_day_low":525.0},"NSE_FO:GLENMARK25APR1520PE":{"ohlc":{"open":142.55,"high":144.1,"low":133.95,"close":144.1},"depth":{"buy":[{"quantity":325,"price":142.25,"orders":1},{"quantity":325,"price":142.2,"orders":1},{"quantity":325,"price":138.45,"orders":1},{"quantity":1300,"price":136.15,"orders":1},{"quantity":3250,"price":135.55,"orders":1}],"sell":[{"quantity":650,"price":147.85,"orders":2},{"quantity":325,"price":147.9,"orders":1},{"quantity":325,"price":148.0,"orders":1},{"quantity":1625,"price":153.95,"orders":1},{"quantity":1300,"price":156.75,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|108324","symbol":"GLENMARK25APR1520PE","last_price":144.1,"volume":3250,"average_price":140.15,"oi":55900.0,"net_change":-2.7,"total_buy_quantity":31850.0,"total_sell_quantity":30875.0,"lower_circuit_limit":69.35,"upper_circuit_limit":224.25,"last_trade_time":"1744709890682","oi_day_high":56550.0,"oi_day_low":55900.0},"NSE_FO:CAMS25APR3700CE":{"ohlc":{"open":142.05,"high":192.25,"low":142.0,"close":182.3},"depth":{"buy":[{"quantity":250,"price":179.65,"orders":2},{"quantity":125,"price":179.6,"orders":1},{"quantity":125,"price":177.6,"orders":1},{"quantity":250,"price":177.55,"orders":1},{"quantity":125,"price":174.95,"orders":1}],"sell":[{"quantity":375,"price":182.35,"orders":1},{"quantity":125,"price":182.45,"orders":1},{"quantity":125,"price":185.0,"orders":1},{"quantity":250,"price":187.65,"orders":1},{"quantity":125,"price":187.7,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|72528","symbol":"CAMS25APR3700CE","last_price":182.3,"volume":60500,"average_price":166.0,"oi":52000.0,"net_change":50.05,"total_buy_quantity":15125.0,"total_sell_quantity":18500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":287.85,"last_trade_time":"1744711196151","oi_day_high":61875.0,"oi_day_low":52000.0},"NSE_FO:LUPIN25APR2020PE":{"ohlc":{"open":59.15,"high":63.05,"low":39.8,"close":41.0},"depth":{"buy":[{"quantity":425,"price":40.45,"orders":1},{"quantity":425,"price":40.4,"orders":1},{"quantity":425,"price":39.65,"orders":1},{"quantity":425,"price":39.6,"orders":1},{"quantity":425,"price":38.2,"orders":1}],"sell":[{"quantity":425,"price":41.9,"orders":1},{"quantity":425,"price":41.95,"orders":1},{"quantity":425,"price":42.6,"orders":1},{"quantity":425,"price":42.65,"orders":1},{"quantity":425,"price":43.95,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|102838","symbol":"LUPIN25APR2020PE","last_price":41.0,"volume":124100,"average_price":47.89,"oi":42075.0,"net_change":-38.5,"total_buy_quantity":45900.0,"total_sell_quantity":57800.0,"lower_circuit_limit":9.3,"upper_circuit_limit":149.7,"last_trade_time":"1744711162670","oi_day_high":45050.0,"oi_day_low":34425.0},"NSE_FO:INDUSINDBK25APR670PE":{"ohlc":{"open":11.4,"high":11.5,"low":2.9,"close":3.25},"depth":{"buy":[{"quantity":5500,"price":3.25,"orders":4},{"quantity":8000,"price":3.2,"orders":9},{"quantity":8500,"price":3.15,"orders":9},{"quantity":3500,"price":3.1,"orders":6},{"quantity":5000,"price":3.05,"orders":6}],"sell":[{"quantity":2500,"price":3.3,"orders":5},{"quantity":3000,"price":3.35,"orders":5},{"quantity":5500,"price":3.4,"orders":9},{"quantity":3500,"price":3.45,"orders":6},{"quantity":5000,"price":3.5,"orders":8}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|42530","symbol":"INDUSINDBK25APR670PE","last_price":3.25,"volume":878000,"average_price":4.83,"oi":319500.0,"net_change":-10.25,"total_buy_quantity":379000.0,"total_sell_quantity":186000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1744711180829","oi_day_high":410500.0,"oi_day_low":319500.0},"NSE_FO:JSL25APR580PE":{"ohlc":{"open":36.9,"high":40.85,"low":31.25,"close":31.25},"depth":{"buy":[{"quantity":1550,"price":27.35,"orders":1},{"quantity":775,"price":26.7,"orders":1},{"quantity":1550,"price":26.65,"orders":1},{"quantity":775,"price":26.5,"orders":1},{"quantity":1550,"price":26.1,"orders":1}],"sell":[{"quantity":775,"price":28.7,"orders":1},{"quantity":775,"price":28.75,"orders":1},{"quantity":2325,"price":29.6,"orders":1},{"quantity":2325,"price":31.15,"orders":1},{"quantity":3100,"price":32.3,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|125022","symbol":"JSL25APR580PE","last_price":31.25,"volume":8525,"average_price":36.84,"oi":55025.0,"net_change":-18.95,"total_buy_quantity":89900.0,"total_sell_quantity":68200.0,"lower_circuit_limit":11.5,"upper_circuit_limit":75.9,"last_trade_time":"1744709880067","oi_day_high":56575.0,"oi_day_low":54250.0},"NSE_FO:BRITANNIA25APR4850CE":{"ohlc":{"open":419.3,"high":419.3,"low":419.3,"close":419.3},"depth":{"buy":[{"quantity":700,"price":528.25,"orders":2},{"quantity":400,"price":506.65,"orders":1},{"quantity":1000,"price":484.75,"orders":1},{"quantity":1000,"price":483.5,"orders":1},{"quantity":500,"price":469.1,"orders":1}],"sell":[{"quantity":500,"price":567.3,"orders":1},{"quantity":1000,"price":568.5,"orders":1},{"quantity":400,"price":570.7,"orders":1},{"quantity":1000,"price":579.9,"orders":1},{"quantity":5000,"price":608.8,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+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":8600.0,"total_sell_quantity":7900.0,"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":119.95,"high":129.35,"low":52.85,"close":56.0},"depth":{"buy":[{"quantity":50,"price":55.1,"orders":1},{"quantity":150,"price":55.0,"orders":2},{"quantity":50,"price":54.9,"orders":1},{"quantity":50,"price":54.45,"orders":1},{"quantity":50,"price":54.4,"orders":1}],"sell":[{"quantity":150,"price":56.2,"orders":2},{"quantity":50,"price":56.25,"orders":1},{"quantity":100,"price":56.3,"orders":1},{"quantity":150,"price":56.4,"orders":2},{"quantity":50,"price":56.45,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|104646","symbol":"DIXON25APR13500PE","last_price":56.0,"volume":577650,"average_price":92.29,"oi":136150.0,"net_change":-133.75,"total_buy_quantity":11950.0,"total_sell_quantity":12850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":460.8,"last_trade_time":"1744711195279","oi_day_high":137300.0,"oi_day_low":114600.0},"NSE_FO:RELIANCE25APR1280PE":{"ohlc":{"open":60.05,"high":60.05,"low":39.65,"close":46.6},"depth":{"buy":[{"quantity":500,"price":46.6,"orders":1},{"quantity":500,"price":46.55,"orders":1},{"quantity":1000,"price":46.5,"orders":2},{"quantity":500,"price":46.45,"orders":1},{"quantity":1000,"price":46.0,"orders":2}],"sell":[{"quantity":500,"price":47.05,"orders":1},{"quantity":500,"price":47.1,"orders":1},{"quantity":1000,"price":47.15,"orders":2},{"quantity":500,"price":47.55,"orders":1},{"quantity":1500,"price":47.6,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|141564","symbol":"RELIANCE25APR1280PE","last_price":46.6,"volume":463000,"average_price":44.34,"oi":1272000.0,"net_change":-18.7,"total_buy_quantity":61500.0,"total_sell_quantity":45500.0,"lower_circuit_limit":1.7,"upper_circuit_limit":108.5,"last_trade_time":"1744711176426","oi_day_high":1322000.0,"oi_day_low":1262000.0},"NSE_FO:INDHOTEL25APR790PE":{"ohlc":{"open":15.55,"high":15.6,"low":3.75,"close":3.8},"depth":{"buy":[{"quantity":4000,"price":3.75,"orders":4},{"quantity":5000,"price":3.7,"orders":5},{"quantity":5000,"price":3.65,"orders":5},{"quantity":3000,"price":3.6,"orders":3},{"quantity":1000,"price":3.55,"orders":1}],"sell":[{"quantity":4000,"price":3.85,"orders":4},{"quantity":7000,"price":3.9,"orders":7},{"quantity":5000,"price":3.95,"orders":5},{"quantity":5000,"price":4.0,"orders":5},{"quantity":3000,"price":4.05,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|93170","symbol":"INDHOTEL25APR790PE","last_price":3.8,"volume":722000,"average_price":7.29,"oi":155000.0,"net_change":-18.25,"total_buy_quantity":248000.0,"total_sell_quantity":211000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.2,"last_trade_time":"1744711171326","oi_day_high":206000.0,"oi_day_low":139000.0},"NSE_FO:AMBUJACEM25APR545PE":{"ohlc":{"open":7.4,"high":8.2,"low":4.55,"close":4.65},"depth":{"buy":[{"quantity":900,"price":4.65,"orders":1},{"quantity":2700,"price":4.6,"orders":3},{"quantity":1800,"price":4.55,"orders":2},{"quantity":1800,"price":4.5,"orders":2},{"quantity":1800,"price":4.45,"orders":2}],"sell":[{"quantity":900,"price":4.75,"orders":1},{"quantity":900,"price":4.8,"orders":1},{"quantity":900,"price":4.9,"orders":1},{"quantity":900,"price":4.95,"orders":1},{"quantity":900,"price":5.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|65755","symbol":"AMBUJACEM25APR545PE","last_price":4.65,"volume":208800,"average_price":6.29,"oi":87300.0,"net_change":-6.6,"total_buy_quantity":159300.0,"total_sell_quantity":96300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1744711174873","oi_day_high":92700.0,"oi_day_low":79200.0},"NSE_FO:MANAPPURAM25APR235CE":{"ohlc":{"open":0.7,"high":0.7,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":3000,"price":0.1,"orders":1},{"quantity":66000,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":0.65,"orders":1},{"quantity":12000,"price":0.7,"orders":2},{"quantity":3000,"price":0.95,"orders":1},{"quantity":3000,"price":1.0,"orders":1},{"quantity":3000,"price":1.2,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|131088","symbol":"MANAPPURAM25APR235CE","last_price":0.05,"volume":9000,"average_price":0.26,"oi":3306000.0,"net_change":-0.5,"total_buy_quantity":69000.0,"total_sell_quantity":219000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1744701718908","oi_day_high":3309000.0,"oi_day_low":3306000.0},"NSE_FO:ADANIGREEN25APR960PE":{"ohlc":{"open":62.9,"high":64.5,"low":40.1,"close":42.45},"depth":{"buy":[{"quantity":375,"price":42.3,"orders":1},{"quantity":375,"price":42.25,"orders":1},{"quantity":1125,"price":42.05,"orders":1},{"quantity":1125,"price":41.85,"orders":1},{"quantity":375,"price":41.8,"orders":1}],"sell":[{"quantity":375,"price":43.15,"orders":1},{"quantity":750,"price":43.2,"orders":1},{"quantity":1125,"price":43.25,"orders":1},{"quantity":375,"price":43.3,"orders":1},{"quantity":1125,"price":43.45,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|86314","symbol":"ADANIGREEN25APR960PE","last_price":42.45,"volume":78375,"average_price":47.45,"oi":262500.0,"net_change":-33.65,"total_buy_quantity":57750.0,"total_sell_quantity":72750.0,"lower_circuit_limit":7.75,"upper_circuit_limit":144.45,"last_trade_time":"1744711140002","oi_day_high":262500.0,"oi_day_low":250125.0},"NSE_FO:TVSMOTOR25APR2460PE":{"ohlc":{"open":16.3,"high":29.9,"low":9.55,"close":11.2},"depth":{"buy":[{"quantity":350,"price":10.75,"orders":1},{"quantity":3850,"price":10.7,"orders":2},{"quantity":350,"price":10.65,"orders":1},{"quantity":350,"price":10.6,"orders":1},{"quantity":3500,"price":10.2,"orders":1}],"sell":[{"quantity":350,"price":11.2,"orders":1},{"quantity":350,"price":11.25,"orders":1},{"quantity":350,"price":11.45,"orders":1},{"quantity":350,"price":11.8,"orders":1},{"quantity":1050,"price":11.95,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|136112","symbol":"TVSMOTOR25APR2460PE","last_price":11.2,"volume":180250,"average_price":12.33,"oi":65800.0,"net_change":-29.0,"total_buy_quantity":100450.0,"total_sell_quantity":47950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.05,"last_trade_time":"1744711175277","oi_day_high":86800.0,"oi_day_low":56350.0},"NSE_FO:HINDALCO25APR690PE":{"ohlc":{"open":76.75,"high":78.5,"low":71.1,"close":71.1},"depth":{"buy":[{"quantity":2800,"price":69.9,"orders":2},{"quantity":5600,"price":69.85,"orders":1},{"quantity":14000,"price":69.2,"orders":1},{"quantity":5600,"price":69.1,"orders":1},{"quantity":7000,"price":68.5,"orders":1}],"sell":[{"quantity":1400,"price":72.45,"orders":1},{"quantity":5600,"price":73.7,"orders":1},{"quantity":14000,"price":74.65,"orders":1},{"quantity":4200,"price":75.35,"orders":1},{"quantity":7000,"price":78.15,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|88459","symbol":"HINDALCO25APR690PE","last_price":71.1,"volume":36400,"average_price":72.54,"oi":473200.0,"net_change":-15.65,"total_buy_quantity":100800.0,"total_sell_quantity":103600.0,"lower_circuit_limit":52.1,"upper_circuit_limit":125.4,"last_trade_time":"1744710544982","oi_day_high":477400.0,"oi_day_low":473200.0},"NSE_FO:SHRIRAMFIN25APR680PE":{"ohlc":{"open":27.0,"high":27.0,"low":18.25,"close":18.3},"depth":{"buy":[{"quantity":2250,"price":18.3,"orders":3},{"quantity":1500,"price":18.25,"orders":2},{"quantity":1500,"price":18.2,"orders":2},{"quantity":750,"price":18.15,"orders":1},{"quantity":750,"price":18.1,"orders":1}],"sell":[{"quantity":1500,"price":18.5,"orders":2},{"quantity":750,"price":18.55,"orders":1},{"quantity":750,"price":18.6,"orders":1},{"quantity":750,"price":18.65,"orders":1},{"quantity":750,"price":18.75,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|144636","symbol":"SHRIRAMFIN25APR680PE","last_price":18.3,"volume":264000,"average_price":21.59,"oi":138000.0,"net_change":-26.65,"total_buy_quantity":91500.0,"total_sell_quantity":122250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.05,"last_trade_time":"1744711193029","oi_day_high":159750.0,"oi_day_low":138000.0},"NSE_FO:KPITTECH25APR1340CE":{"ohlc":{"open":3.7,"high":4.0,"low":2.05,"close":2.1},"depth":{"buy":[{"quantity":800,"price":2.1,"orders":2},{"quantity":800,"price":2.05,"orders":2},{"quantity":800,"price":2.0,"orders":2},{"quantity":400,"price":1.95,"orders":1},{"quantity":400,"price":1.9,"orders":1}],"sell":[{"quantity":1200,"price":2.35,"orders":3},{"quantity":400,"price":2.4,"orders":1},{"quantity":400,"price":2.45,"orders":1},{"quantity":800,"price":2.5,"orders":2},{"quantity":800,"price":2.55,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|100248","symbol":"KPITTECH25APR1340CE","last_price":2.1,"volume":57600,"average_price":2.77,"oi":105600.0,"net_change":-2.3,"total_buy_quantity":140000.0,"total_sell_quantity":68000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1744711140578","oi_day_high":111600.0,"oi_day_low":105600.0},"NSE_FO:ABFRL25APR255CE":{"ohlc":{"open":7.0,"high":11.35,"low":6.75,"close":10.75},"depth":{"buy":[{"quantity":2600,"price":10.8,"orders":1},{"quantity":2600,"price":10.75,"orders":1},{"quantity":2600,"price":10.7,"orders":1},{"quantity":2600,"price":10.65,"orders":1},{"quantity":2600,"price":10.6,"orders":1}],"sell":[{"quantity":2600,"price":11.0,"orders":1},{"quantity":2600,"price":11.05,"orders":1},{"quantity":2600,"price":11.1,"orders":1},{"quantity":2600,"price":11.15,"orders":1},{"quantity":7800,"price":11.2,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|63984","symbol":"ABFRL25APR255CE","last_price":10.75,"volume":832000,"average_price":8.83,"oi":447200.0,"net_change":4.25,"total_buy_quantity":304200.0,"total_sell_quantity":231400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1744711054132","oi_day_high":556400.0,"oi_day_low":447200.0},"NSE_FO:RBLBANK25APR177.5PE":{"ohlc":{"open":3.2,"high":3.95,"low":2.75,"close":2.75},"depth":{"buy":[{"quantity":10000,"price":2.7,"orders":4},{"quantity":20000,"price":2.65,"orders":7},{"quantity":7500,"price":2.6,"orders":3},{"quantity":10000,"price":2.55,"orders":3},{"quantity":2500,"price":2.5,"orders":1}],"sell":[{"quantity":10000,"price":2.8,"orders":4},{"quantity":12500,"price":2.85,"orders":4},{"quantity":15000,"price":2.9,"orders":4},{"quantity":12500,"price":2.95,"orders":4},{"quantity":5000,"price":3.0,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|119298","symbol":"RBLBANK25APR177.5PE","last_price":2.75,"volume":355000,"average_price":3.3,"oi":297500.0,"net_change":-5.7,"total_buy_quantity":545000.0,"total_sell_quantity":605000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1744711160844","oi_day_high":302500.0,"oi_day_low":235000.0},"NSE_FO:INDIGO25APR5150PE":{"ohlc":{"open":62.05,"high":81.2,"low":36.65,"close":44.55},"depth":{"buy":[{"quantity":150,"price":43.9,"orders":1},{"quantity":150,"price":43.85,"orders":1},{"quantity":150,"price":38.75,"orders":1},{"quantity":300,"price":38.4,"orders":1},{"quantity":4500,"price":38.35,"orders":1}],"sell":[{"quantity":150,"price":45.35,"orders":1},{"quantity":150,"price":45.4,"orders":1},{"quantity":450,"price":50.15,"orders":2},{"quantity":150,"price":51.9,"orders":1},{"quantity":300,"price":51.95,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|93834","symbol":"INDIGO25APR5150PE","last_price":44.55,"volume":172350,"average_price":49.13,"oi":37950.0,"net_change":-77.85,"total_buy_quantity":55350.0,"total_sell_quantity":16800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":256.05,"last_trade_time":"1744711157604","oi_day_high":52200.0,"oi_day_low":31200.0},"NSE_FO:SBILIFE25APR1540CE":{"ohlc":{"open":23.0,"high":42.0,"low":23.0,"close":36.15},"depth":{"buy":[{"quantity":375,"price":32.75,"orders":1},{"quantity":1500,"price":32.7,"orders":1},{"quantity":750,"price":32.5,"orders":2},{"quantity":750,"price":32.45,"orders":1},{"quantity":8250,"price":31.25,"orders":2}],"sell":[{"quantity":375,"price":41.25,"orders":1},{"quantity":2250,"price":41.3,"orders":1},{"quantity":8625,"price":41.35,"orders":3},{"quantity":375,"price":41.4,"orders":1},{"quantity":2625,"price":41.45,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|121211","symbol":"SBILIFE25APR1540CE","last_price":36.15,"volume":330375,"average_price":33.25,"oi":253500.0,"net_change":15.75,"total_buy_quantity":117000.0,"total_sell_quantity":54375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.85,"last_trade_time":"1744711171721","oi_day_high":285000.0,"oi_day_low":250875.0},"NSE_FO:ICICIPRULI25APR590PE":{"ohlc":{"open":31.2,"high":32.85,"low":28.95,"close":27.55},"depth":{"buy":[{"quantity":750,"price":27.0,"orders":1},{"quantity":750,"price":26.95,"orders":1},{"quantity":750,"price":26.9,"orders":1},{"quantity":750,"price":25.2,"orders":1},{"quantity":3000,"price":25.15,"orders":1}],"sell":[{"quantity":1500,"price":27.7,"orders":2},{"quantity":750,"price":27.85,"orders":1},{"quantity":750,"price":28.3,"orders":1},{"quantity":750,"price":28.35,"orders":1},{"quantity":750,"price":29.2,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|91033","symbol":"ICICIPRULI25APR590PE","last_price":27.55,"volume":23250,"average_price":30.76,"oi":63750.0,"net_change":-29.55,"total_buy_quantity":84000.0,"total_sell_quantity":97500.0,"lower_circuit_limit":3.95,"upper_circuit_limit":62.35,"last_trade_time":"1744711181310","oi_day_high":63750.0,"oi_day_low":58500.0},"NSE_FO:DALBHARAT25APR1820PE":{"ohlc":{"open":33.8,"high":33.85,"low":14.95,"close":17.35},"depth":{"buy":[{"quantity":275,"price":15.75,"orders":1},{"quantity":275,"price":15.7,"orders":1},{"quantity":275,"price":15.45,"orders":1},{"quantity":275,"price":15.4,"orders":1},{"quantity":275,"price":14.75,"orders":1}],"sell":[{"quantity":275,"price":17.4,"orders":1},{"quantity":275,"price":17.45,"orders":1},{"quantity":275,"price":17.65,"orders":1},{"quantity":550,"price":17.75,"orders":1},{"quantity":825,"price":17.8,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|78404","symbol":"DALBHARAT25APR1820PE","last_price":17.35,"volume":35200,"average_price":20.8,"oi":20350.0,"net_change":-33.65,"total_buy_quantity":53075.0,"total_sell_quantity":58300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.6,"last_trade_time":"1744711047028","oi_day_high":30525.0,"oi_day_low":20075.0},"NSE_FO:ZYDUSLIFE25APR890PE":{"ohlc":{"open":31.05,"high":31.05,"low":20.7,"close":22.15},"depth":{"buy":[{"quantity":900,"price":21.9,"orders":1},{"quantity":2700,"price":21.85,"orders":2},{"quantity":900,"price":21.7,"orders":1},{"quantity":1800,"price":21.65,"orders":1},{"quantity":1800,"price":21.2,"orders":1}],"sell":[{"quantity":1800,"price":22.6,"orders":2},{"quantity":900,"price":22.65,"orders":1},{"quantity":900,"price":22.7,"orders":1},{"quantity":900,"price":22.8,"orders":1},{"quantity":900,"price":23.2,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|140822","symbol":"ZYDUSLIFE25APR890PE","last_price":22.15,"volume":86400,"average_price":24.7,"oi":118800.0,"net_change":-14.95,"total_buy_quantity":98100.0,"total_sell_quantity":99000.0,"lower_circuit_limit":8.5,"upper_circuit_limit":65.7,"last_trade_time":"1744711143474","oi_day_high":132300.0,"oi_day_low":116100.0},"NSE_FO:IOC25APR130PE":{"ohlc":{"open":2.2,"high":2.2,"low":1.15,"close":1.25},"depth":{"buy":[{"quantity":170625,"price":1.2,"orders":23},{"quantity":195000,"price":1.15,"orders":18},{"quantity":82875,"price":1.1,"orders":13},{"quantity":43875,"price":1.05,"orders":8},{"quantity":68250,"price":1.0,"orders":8}],"sell":[{"quantity":24375,"price":1.25,"orders":5},{"quantity":73125,"price":1.3,"orders":13},{"quantity":68250,"price":1.35,"orders":8},{"quantity":190125,"price":1.4,"orders":10},{"quantity":48750,"price":1.45,"orders":6}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|121924","symbol":"IOC25APR130PE","last_price":1.25,"volume":10768875,"average_price":1.5,"oi":4753125.0,"net_change":-1.15,"total_buy_quantity":3719625.0,"total_sell_quantity":1638000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1744711173324","oi_day_high":6113250.0,"oi_day_low":4407000.0},"NSE_FO:FEDERALBNK25APR197.5CE":{"ohlc":{"open":2.25,"high":2.45,"low":1.6,"close":1.9},"depth":{"buy":[{"quantity":20000,"price":1.85,"orders":4},{"quantity":40000,"price":1.8,"orders":4},{"quantity":30000,"price":1.75,"orders":3},{"quantity":50000,"price":1.7,"orders":3},{"quantity":20000,"price":1.65,"orders":3}],"sell":[{"quantity":40000,"price":1.95,"orders":7},{"quantity":20000,"price":2.0,"orders":4},{"quantity":45000,"price":2.05,"orders":7},{"quantity":25000,"price":2.1,"orders":4},{"quantity":10000,"price":2.15,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|82217","symbol":"FEDERALBNK25APR197.5CE","last_price":1.9,"volume":2520000,"average_price":2.03,"oi":1850000.0,"net_change":-0.25,"total_buy_quantity":770000.0,"total_sell_quantity":1115000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1744711165160","oi_day_high":1885000.0,"oi_day_low":1395000.0},"NSE_FO:ESCORTS25APR3300CE":{"ohlc":{"open":43.0,"high":77.0,"low":38.9,"close":70.5},"depth":{"buy":[{"quantity":150,"price":69.2,"orders":1},{"quantity":150,"price":69.15,"orders":1},{"quantity":150,"price":68.8,"orders":1},{"quantity":150,"price":68.0,"orders":1},{"quantity":150,"price":67.85,"orders":1}],"sell":[{"quantity":450,"price":70.3,"orders":1},{"quantity":150,"price":70.95,"orders":1},{"quantity":150,"price":71.0,"orders":1},{"quantity":150,"price":71.45,"orders":1},{"quantity":150,"price":71.55,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|106549","symbol":"ESCORTS25APR3300CE","last_price":70.5,"volume":212550,"average_price":58.33,"oi":110400.0,"net_change":28.8,"total_buy_quantity":52800.0,"total_sell_quantity":21450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.7,"last_trade_time":"1744711162717","oi_day_high":113400.0,"oi_day_low":65700.0},"NSE_FO:IRFC25APR125CE":{"ohlc":{"open":4.15,"high":4.85,"low":3.55,"close":4.8},"depth":{"buy":[{"quantity":7050,"price":4.7,"orders":2},{"quantity":14100,"price":4.65,"orders":4},{"quantity":14100,"price":4.6,"orders":4},{"quantity":10575,"price":4.55,"orders":3},{"quantity":14100,"price":4.5,"orders":2}],"sell":[{"quantity":31725,"price":4.8,"orders":9},{"quantity":38775,"price":4.85,"orders":10},{"quantity":28200,"price":4.9,"orders":8},{"quantity":14100,"price":4.95,"orders":3},{"quantity":49350,"price":5.0,"orders":5}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|123472","symbol":"IRFC25APR125CE","last_price":4.8,"volume":4483800,"average_price":4.09,"oi":3246525.0,"net_change":1.3,"total_buy_quantity":912975.0,"total_sell_quantity":1071600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1744711196478","oi_day_high":3870450.0,"oi_day_low":3246525.0},"NSE_FO:SHREECEM25APR30250PE":{"ohlc":{"open":275.0,"high":275.0,"low":185.1,"close":185.1},"depth":{"buy":[{"quantity":50,"price":144.35,"orders":1},{"quantity":25,"price":144.3,"orders":1},{"quantity":25,"price":143.9,"orders":1},{"quantity":50,"price":56.9,"orders":1},{"quantity":100,"price":56.85,"orders":1}],"sell":[{"quantity":50,"price":202.85,"orders":1},{"quantity":25,"price":202.9,"orders":1},{"quantity":50,"price":203.25,"orders":1},{"quantity":25,"price":203.3,"orders":1},{"quantity":100,"price":203.4,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|122194","symbol":"SHREECEM25APR30250PE","last_price":185.1,"volume":300,"average_price":243.57,"oi":700.0,"net_change":-428.55,"total_buy_quantity":2750.0,"total_sell_quantity":1850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1301.8,"last_trade_time":"1744711066618","oi_day_high":750.0,"oi_day_low":675.0},"NSE_FO:TATATECH25APR690CE":{"ohlc":{"open":2.6,"high":4.9,"low":2.6,"close":3.5},"depth":{"buy":[{"quantity":1400,"price":3.4,"orders":2},{"quantity":2100,"price":3.35,"orders":3},{"quantity":2800,"price":3.3,"orders":4},{"quantity":3500,"price":3.25,"orders":4},{"quantity":1400,"price":3.2,"orders":2}],"sell":[{"quantity":1400,"price":3.55,"orders":2},{"quantity":2100,"price":3.6,"orders":3},{"quantity":2100,"price":3.65,"orders":3},{"quantity":1400,"price":3.7,"orders":2},{"quantity":700,"price":3.75,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|130623","symbol":"TATATECH25APR690CE","last_price":3.5,"volume":191800,"average_price":3.83,"oi":139300.0,"net_change":0.95,"total_buy_quantity":296800.0,"total_sell_quantity":107100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1744711179464","oi_day_high":147000.0,"oi_day_low":110600.0},"NSE_FO:PATANJALI25APR1780CE":{"ohlc":{"open":121.75,"high":121.75,"low":121.75,"close":121.75},"depth":{"buy":[{"quantity":2100,"price":150.1,"orders":2},{"quantity":300,"price":150.05,"orders":1},{"quantity":1200,"price":148.2,"orders":1},{"quantity":3000,"price":145.35,"orders":1},{"quantity":1500,"price":144.0,"orders":1}],"sell":[{"quantity":2100,"price":165.25,"orders":2},{"quantity":300,"price":165.3,"orders":1},{"quantity":300,"price":165.4,"orders":1},{"quantity":1500,"price":165.8,"orders":1},{"quantity":3000,"price":166.5,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|113136","symbol":"PATANJALI25APR1780CE","last_price":121.75,"volume":0,"average_price":0.0,"oi":7200.0,"net_change":0.0,"total_buy_quantity":26100.0,"total_sell_quantity":26400.0,"lower_circuit_limit":29.85,"upper_circuit_limit":223.05,"last_trade_time":"1744362211000","oi_day_high":16800.0,"oi_day_low":6300.0},"NSE_FO:CIPLA25APR1480CE":{"ohlc":{"open":24.25,"high":28.65,"low":17.1,"close":23.45},"depth":{"buy":[{"quantity":325,"price":23.35,"orders":1},{"quantity":325,"price":23.3,"orders":1},{"quantity":325,"price":23.05,"orders":1},{"quantity":325,"price":23.0,"orders":1},{"quantity":325,"price":22.9,"orders":1}],"sell":[{"quantity":325,"price":23.55,"orders":1},{"quantity":650,"price":23.85,"orders":2},{"quantity":325,"price":23.95,"orders":1},{"quantity":975,"price":24.1,"orders":3},{"quantity":325,"price":24.15,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|99767","symbol":"CIPLA25APR1480CE","last_price":23.45,"volume":1158950,"average_price":22.23,"oi":375050.0,"net_change":0.55,"total_buy_quantity":216775.0,"total_sell_quantity":102700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.75,"last_trade_time":"1744711195041","oi_day_high":403650.0,"oi_day_low":337025.0},"NSE_FO:EICHERMOT25APR5300PE":{"ohlc":{"open":38.95,"high":43.2,"low":16.6,"close":17.55},"depth":{"buy":[{"quantity":350,"price":17.15,"orders":2},{"quantity":175,"price":17.05,"orders":1},{"quantity":1050,"price":17.0,"orders":6},{"quantity":525,"price":16.85,"orders":3},{"quantity":175,"price":16.8,"orders":1}],"sell":[{"quantity":350,"price":17.6,"orders":2},{"quantity":350,"price":17.65,"orders":1},{"quantity":350,"price":17.8,"orders":2},{"quantity":175,"price":17.85,"orders":1},{"quantity":175,"price":17.9,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|106278","symbol":"EICHERMOT25APR5300PE","last_price":17.55,"volume":478625,"average_price":23.11,"oi":166600.0,"net_change":-57.2,"total_buy_quantity":48825.0,"total_sell_quantity":80150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.35,"last_trade_time":"1744711182592","oi_day_high":166600.0,"oi_day_low":127050.0},"NSE_FO:MCX25APR5200CE":{"ohlc":{"open":350.0,"high":465.05,"low":350.0,"close":428.65},"depth":{"buy":[{"quantity":100,"price":424.0,"orders":1},{"quantity":100,"price":423.95,"orders":1},{"quantity":100,"price":423.9,"orders":1},{"quantity":300,"price":412.2,"orders":1},{"quantity":400,"price":374.05,"orders":1}],"sell":[{"quantity":100,"price":433.7,"orders":1},{"quantity":100,"price":433.75,"orders":1},{"quantity":100,"price":433.8,"orders":1},{"quantity":100,"price":433.9,"orders":1},{"quantity":100,"price":434.05,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|132018","symbol":"MCX25APR5200CE","last_price":428.65,"volume":9400,"average_price":422.65,"oi":41100.0,"net_change":81.75,"total_buy_quantity":9600.0,"total_sell_quantity":8300.0,"lower_circuit_limit":35.95,"upper_circuit_limit":657.85,"last_trade_time":"1744710636836","oi_day_high":44600.0,"oi_day_low":41100.0},"NSE_FO:DEEPAKNTR25APR2000PE":{"ohlc":{"open":93.1,"high":96.25,"low":67.7,"close":81.15},"depth":{"buy":[{"quantity":300,"price":78.8,"orders":1},{"quantity":300,"price":78.75,"orders":1},{"quantity":300,"price":78.6,"orders":1},{"quantity":300,"price":78.55,"orders":1},{"quantity":300,"price":75.85,"orders":1}],"sell":[{"quantity":300,"price":81.35,"orders":1},{"quantity":300,"price":81.4,"orders":1},{"quantity":300,"price":81.45,"orders":1},{"quantity":300,"price":82.0,"orders":1},{"quantity":300,"price":82.15,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|103722","symbol":"DEEPAKNTR25APR2000PE","last_price":81.15,"volume":27000,"average_price":79.92,"oi":75900.0,"net_change":-20.85,"total_buy_quantity":27600.0,"total_sell_quantity":34800.0,"lower_circuit_limit":15.75,"upper_circuit_limit":188.25,"last_trade_time":"1744711176369","oi_day_high":79800.0,"oi_day_low":75000.0},"NSE_FO:SOLARINDS25APR11000PE":{"ohlc":{"open":110.0,"high":110.0,"low":27.6,"close":36.4},"depth":{"buy":[{"quantity":75,"price":31.4,"orders":1},{"quantity":450,"price":31.35,"orders":1},{"quantity":75,"price":31.25,"orders":1},{"quantity":75,"price":30.4,"orders":1},{"quantity":75,"price":30.35,"orders":1}],"sell":[{"quantity":75,"price":35.75,"orders":1},{"quantity":150,"price":35.8,"orders":2},{"quantity":75,"price":35.85,"orders":1},{"quantity":75,"price":36.25,"orders":1},{"quantity":1500,"price":43.9,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|149452","symbol":"SOLARINDS25APR11000PE","last_price":36.4,"volume":59700,"average_price":53.95,"oi":21750.0,"net_change":-139.75,"total_buy_quantity":11400.0,"total_sell_quantity":7050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":447.35,"last_trade_time":"1744711192169","oi_day_high":25500.0,"oi_day_low":20250.0},"NSE_FO:HINDPETRO25APR360CE":{"ohlc":{"open":26.0,"high":26.8,"low":21.0,"close":22.5},"depth":{"buy":[{"quantity":2025,"price":22.5,"orders":1},{"quantity":2025,"price":22.45,"orders":1},{"quantity":2025,"price":22.4,"orders":1},{"quantity":6075,"price":22.35,"orders":2},{"quantity":2025,"price":22.3,"orders":1}],"sell":[{"quantity":2025,"price":22.7,"orders":1},{"quantity":4050,"price":22.75,"orders":2},{"quantity":2025,"price":22.8,"orders":1},{"quantity":2025,"price":22.9,"orders":1},{"quantity":8100,"price":22.95,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|115340","symbol":"HINDPETRO25APR360CE","last_price":22.5,"volume":170100,"average_price":23.4,"oi":737100.0,"net_change":-3.95,"total_buy_quantity":200475.0,"total_sell_quantity":297675.0,"lower_circuit_limit":4.05,"upper_circuit_limit":48.85,"last_trade_time":"1744711137886","oi_day_high":761400.0,"oi_day_low":737100.0},"NSE_FO:GMRAIRPORT25APR76CE":{"ohlc":{"open":10.45,"high":10.45,"low":10.45,"close":10.45},"depth":{"buy":[{"quantity":5625,"price":9.65,"orders":1},{"quantity":22500,"price":9.35,"orders":1},{"quantity":28125,"price":9.25,"orders":1},{"quantity":56250,"price":8.95,"orders":1},{"quantity":56250,"price":8.65,"orders":1}],"sell":[{"quantity":39375,"price":10.65,"orders":1},{"quantity":5625,"price":10.7,"orders":1},{"quantity":22500,"price":10.75,"orders":1},{"quantity":28125,"price":10.8,"orders":1},{"quantity":56250,"price":10.85,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|108642","symbol":"GMRAIRPORT25APR76CE","last_price":10.45,"volume":0,"average_price":0.0,"oi":427500.0,"net_change":0.0,"total_buy_quantity":450000.0,"total_sell_quantity":590625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1744363954000","oi_day_high":427500.0,"oi_day_low":427500.0},"NSE_FO:ASIANPAINT25APR2340CE":{"ohlc":{"open":84.5,"high":85.0,"low":62.25,"close":80.85},"depth":{"buy":[{"quantity":200,"price":80.65,"orders":1},{"quantity":200,"price":80.6,"orders":1},{"quantity":600,"price":79.35,"orders":1},{"quantity":400,"price":79.3,"orders":2},{"quantity":200,"price":79.15,"orders":1}],"sell":[{"quantity":400,"price":81.35,"orders":2},{"quantity":200,"price":81.6,"orders":1},{"quantity":600,"price":82.25,"orders":1},{"quantity":200,"price":82.3,"orders":1},{"quantity":600,"price":84.6,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|67426","symbol":"ASIANPAINT25APR2340CE","last_price":80.85,"volume":51600,"average_price":72.71,"oi":121400.0,"net_change":4.8,"total_buy_quantity":30800.0,"total_sell_quantity":26400.0,"lower_circuit_limit":6.35,"upper_circuit_limit":145.75,"last_trade_time":"1744711156369","oi_day_high":128600.0,"oi_day_low":120800.0},"NSE_FO:ULTRACEMCO25APR11600CE":{"ohlc":{"open":200.0,"high":252.0,"low":193.25,"close":230.9},"depth":{"buy":[{"quantity":50,"price":230.1,"orders":1},{"quantity":100,"price":230.05,"orders":1},{"quantity":50,"price":228.55,"orders":1},{"quantity":50,"price":228.5,"orders":1},{"quantity":50,"price":227.6,"orders":1}],"sell":[{"quantity":50,"price":232.75,"orders":1},{"quantity":50,"price":232.8,"orders":1},{"quantity":150,"price":233.0,"orders":1},{"quantity":50,"price":233.45,"orders":1},{"quantity":50,"price":234.2,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|155965","symbol":"ULTRACEMCO25APR11600CE","last_price":230.9,"volume":155450,"average_price":224.88,"oi":50150.0,"net_change":45.75,"total_buy_quantity":9950.0,"total_sell_quantity":10800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":424.15,"last_trade_time":"1744711198831","oi_day_high":59750.0,"oi_day_low":50150.0},"NSE_FO:IOC25APR130CE":{"ohlc":{"open":5.0,"high":5.1,"low":4.2,"close":4.6},"depth":{"buy":[{"quantity":14625,"price":4.6,"orders":2},{"quantity":39000,"price":4.55,"orders":6},{"quantity":29250,"price":4.5,"orders":5},{"quantity":34125,"price":4.45,"orders":5},{"quantity":14625,"price":4.4,"orders":3}],"sell":[{"quantity":43875,"price":4.7,"orders":6},{"quantity":34125,"price":4.75,"orders":5},{"quantity":73125,"price":4.8,"orders":9},{"quantity":29250,"price":4.85,"orders":4},{"quantity":39000,"price":4.9,"orders":5}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|121923","symbol":"IOC25APR130CE","last_price":4.6,"volume":7127250,"average_price":4.5,"oi":5333250.0,"net_change":0.1,"total_buy_quantity":853125.0,"total_sell_quantity":1184625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1744711187936","oi_day_high":8087625.0,"oi_day_low":5333250.0},"NSE_FO:IRB25APR46PE":{"ohlc":{"open":1.55,"high":1.55,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":51250,"price":0.9,"orders":3},{"quantity":10250,"price":0.85,"orders":1},{"quantity":10250,"price":0.8,"orders":1},{"quantity":143500,"price":0.75,"orders":3},{"quantity":153750,"price":0.7,"orders":2}],"sell":[{"quantity":71750,"price":0.95,"orders":4},{"quantity":164000,"price":1.0,"orders":14},{"quantity":82000,"price":1.05,"orders":5},{"quantity":51250,"price":1.1,"orders":3},{"quantity":82000,"price":1.15,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|122247","symbol":"IRB25APR46PE","last_price":0.9,"volume":2080750,"average_price":1.1,"oi":1209500.0,"net_change":-1.2,"total_buy_quantity":1711750.0,"total_sell_quantity":1927000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1744711192200","oi_day_high":1363250.0,"oi_day_low":881500.0},"NSE_FO:HINDUNILVR25APR2240PE":{"ohlc":{"open":3.3,"high":3.5,"low":2.7,"close":3.05},"depth":{"buy":[{"quantity":2100,"price":2.95,"orders":6},{"quantity":1800,"price":2.9,"orders":6},{"quantity":1800,"price":2.85,"orders":5},{"quantity":900,"price":2.8,"orders":3},{"quantity":900,"price":2.75,"orders":2}],"sell":[{"quantity":1200,"price":3.05,"orders":4},{"quantity":1500,"price":3.1,"orders":5},{"quantity":1200,"price":3.15,"orders":4},{"quantity":1500,"price":3.2,"orders":5},{"quantity":1500,"price":3.25,"orders":5}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|115725","symbol":"HINDUNILVR25APR2240PE","last_price":3.05,"volume":332100,"average_price":3.1,"oi":318300.0,"net_change":-1.55,"total_buy_quantity":194400.0,"total_sell_quantity":61800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1744711189350","oi_day_high":390300.0,"oi_day_low":318000.0},"NSE_FO:APOLLOHOSP25APR6500CE":{"ohlc":{"open":400.0,"high":400.0,"low":379.1,"close":385.0},"depth":{"buy":[{"quantity":125,"price":386.8,"orders":1},{"quantity":125,"price":386.75,"orders":1},{"quantity":125,"price":386.65,"orders":1},{"quantity":2750,"price":379.6,"orders":2},{"quantity":500,"price":363.05,"orders":1}],"sell":[{"quantity":500,"price":415.6,"orders":1},{"quantity":125,"price":415.65,"orders":1},{"quantity":125,"price":415.7,"orders":1},{"quantity":2750,"price":416.1,"orders":2},{"quantity":625,"price":437.95,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|88295","symbol":"APOLLOHOSP25APR6500CE","last_price":385.0,"volume":1250,"average_price":386.6,"oi":19750.0,"net_change":50.0,"total_buy_quantity":10875.0,"total_sell_quantity":12250.0,"lower_circuit_limit":86.85,"upper_circuit_limit":583.15,"last_trade_time":"1744697598433","oi_day_high":19750.0,"oi_day_low":19625.0},"NSE_FO:M&MFIN25APR290CE":{"ohlc":{"open":1.3,"high":1.5,"low":1.05,"close":1.45},"depth":{"buy":[{"quantity":38000,"price":1.4,"orders":5},{"quantity":12000,"price":1.35,"orders":5},{"quantity":20000,"price":1.3,"orders":4},{"quantity":90000,"price":1.25,"orders":8},{"quantity":22000,"price":1.2,"orders":6}],"sell":[{"quantity":14000,"price":1.45,"orders":6},{"quantity":32000,"price":1.5,"orders":10},{"quantity":20000,"price":1.55,"orders":5},{"quantity":14000,"price":1.6,"orders":7},{"quantity":10000,"price":1.65,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|130844","symbol":"M&MFIN25APR290CE","last_price":1.45,"volume":624000,"average_price":1.32,"oi":1354000.0,"net_change":0.15,"total_buy_quantity":774000.0,"total_sell_quantity":462000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1744711173607","oi_day_high":1410000.0,"oi_day_low":1346000.0},"NSE_FO:BHARATFORG25APR1160CE":{"ohlc":{"open":5.5,"high":6.4,"low":2.0,"close":5.1},"depth":{"buy":[{"quantity":2000,"price":4.95,"orders":4},{"quantity":3000,"price":4.9,"orders":6},{"quantity":2000,"price":4.85,"orders":4},{"quantity":2500,"price":4.8,"orders":5},{"quantity":2000,"price":4.75,"orders":3}],"sell":[{"quantity":1500,"price":5.1,"orders":3},{"quantity":2500,"price":5.15,"orders":5},{"quantity":2000,"price":5.2,"orders":4},{"quantity":2000,"price":5.25,"orders":4},{"quantity":2000,"price":5.3,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|95446","symbol":"BHARATFORG25APR1160CE","last_price":5.1,"volume":782500,"average_price":4.75,"oi":565500.0,"net_change":2.55,"total_buy_quantity":338500.0,"total_sell_quantity":112500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1744711165448","oi_day_high":649000.0,"oi_day_low":565500.0},"NSE_FO:ABCAPITAL25APR185PE":{"ohlc":{"open":4.1,"high":4.1,"low":1.9,"close":1.95},"depth":{"buy":[{"quantity":8100,"price":1.9,"orders":3},{"quantity":10800,"price":1.85,"orders":4},{"quantity":13500,"price":1.8,"orders":3},{"quantity":10800,"price":1.75,"orders":2},{"quantity":5400,"price":1.7,"orders":2}],"sell":[{"quantity":2700,"price":1.95,"orders":1},{"quantity":24300,"price":2.0,"orders":7},{"quantity":27000,"price":2.05,"orders":7},{"quantity":13500,"price":2.1,"orders":4},{"quantity":10800,"price":2.15,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|83775","symbol":"ABCAPITAL25APR185PE","last_price":1.95,"volume":688500,"average_price":2.81,"oi":893700.0,"net_change":-3.25,"total_buy_quantity":375300.0,"total_sell_quantity":494100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1744711007185","oi_day_high":893700.0,"oi_day_low":796500.0},"NSE_FO:MRF25APR113500CE":{"ohlc":{"open":4940.0,"high":4940.0,"low":4940.0,"close":4940.0},"depth":{"buy":[{"quantity":5,"price":8680.65,"orders":1},{"quantity":20,"price":8680.6,"orders":1},{"quantity":20,"price":8660.7,"orders":1},{"quantity":50,"price":8277.7,"orders":1},{"quantity":50,"price":8259.7,"orders":1}],"sell":[{"quantity":5,"price":10402.55,"orders":1},{"quantity":20,"price":10402.6,"orders":1},{"quantity":25,"price":10542.45,"orders":1},{"quantity":50,"price":10695.6,"orders":1},{"quantity":50,"price":10709.65,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|106519","symbol":"MRF25APR113500CE","last_price":4940.0,"volume":0,"average_price":0.0,"oi":55.0,"net_change":0.0,"total_buy_quantity":370.0,"total_sell_quantity":230.0,"lower_circuit_limit":1144.95,"upper_circuit_limit":13402.25,"last_trade_time":"1744364607000","oi_day_high":90.0,"oi_day_low":55.0},"NSE_FO:DIVISLAB25APR5850CE":{"ohlc":{"open":63.0,"high":77.85,"low":43.6,"close":72.9},"depth":{"buy":[{"quantity":100,"price":72.55,"orders":1},{"quantity":100,"price":72.5,"orders":1},{"quantity":100,"price":72.05,"orders":1},{"quantity":1000,"price":72.0,"orders":1},{"quantity":100,"price":70.5,"orders":1}],"sell":[{"quantity":100,"price":77.45,"orders":1},{"quantity":100,"price":77.5,"orders":1},{"quantity":100,"price":77.55,"orders":1},{"quantity":100,"price":78.7,"orders":1},{"quantity":100,"price":78.95,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|79466","symbol":"DIVISLAB25APR5850CE","last_price":72.9,"volume":37100,"average_price":65.82,"oi":22800.0,"net_change":11.9,"total_buy_quantity":27300.0,"total_sell_quantity":11600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.15,"last_trade_time":"1744711181348","oi_day_high":23300.0,"oi_day_low":19000.0},"NSE_FO:BALKRISIND25APR2560PE":{"ohlc":{"open":127.6,"high":127.6,"low":127.6,"close":127.6},"depth":{"buy":[{"quantity":300,"price":79.7,"orders":1},{"quantity":300,"price":79.65,"orders":1},{"quantity":2100,"price":76.45,"orders":2},{"quantity":1500,"price":75.7,"orders":1},{"quantity":3000,"price":72.15,"orders":1}],"sell":[{"quantity":900,"price":95.3,"orders":1},{"quantity":300,"price":95.35,"orders":1},{"quantity":300,"price":95.45,"orders":1},{"quantity":900,"price":95.6,"orders":1},{"quantity":1200,"price":103.15,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|93439","symbol":"BALKRISIND25APR2560PE","last_price":127.6,"volume":300,"average_price":127.6,"oi":15900.0,"net_change":-103.2,"total_buy_quantity":10200.0,"total_sell_quantity":11100.0,"lower_circuit_limit":20.95,"upper_circuit_limit":344.35,"last_trade_time":"1744702088453","oi_day_high":15900.0,"oi_day_low":15900.0},"NSE_FO:CGPOWER25APR640CE":{"ohlc":{"open":3.75,"high":3.75,"low":2.2,"close":2.5},"depth":{"buy":[{"quantity":725,"price":2.4,"orders":1},{"quantity":1450,"price":2.35,"orders":2},{"quantity":2175,"price":2.3,"orders":2},{"quantity":1450,"price":2.25,"orders":1},{"quantity":1450,"price":2.15,"orders":1}],"sell":[{"quantity":2900,"price":2.65,"orders":3},{"quantity":2175,"price":2.7,"orders":3},{"quantity":2900,"price":2.75,"orders":3},{"quantity":2175,"price":2.8,"orders":3},{"quantity":1450,"price":2.85,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|99027","symbol":"CGPOWER25APR640CE","last_price":2.5,"volume":134125,"average_price":2.84,"oi":295800.0,"net_change":-0.95,"total_buy_quantity":265350.0,"total_sell_quantity":162400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1744711114569","oi_day_high":319725.0,"oi_day_low":289275.0},"NSE_FO:DIXON25APR13500CE":{"ohlc":{"open":1200.0,"high":1493.2,"low":1100.0,"close":1450.1},"depth":{"buy":[{"quantity":50,"price":1450.55,"orders":1},{"quantity":50,"price":1450.5,"orders":1},{"quantity":100,"price":1450.05,"orders":1},{"quantity":50,"price":1450.0,"orders":1},{"quantity":50,"price":1446.15,"orders":1}],"sell":[{"quantity":50,"price":1463.2,"orders":1},{"quantity":50,"price":1463.25,"orders":1},{"quantity":100,"price":1467.6,"orders":1},{"quantity":100,"price":1469.95,"orders":1},{"quantity":50,"price":1470.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|104645","symbol":"DIXON25APR13500CE","last_price":1450.1,"volume":24400,"average_price":1320.54,"oi":76000.0,"net_change":474.3,"total_buy_quantity":5200.0,"total_sell_quantity":5000.0,"lower_circuit_limit":77.0,"upper_circuit_limit":2765.3,"last_trade_time":"1744711199727","oi_day_high":76150.0,"oi_day_low":74050.0},"NSE_FO:BANKINDIA25APR108CE":{"ohlc":{"open":4.3,"high":4.9,"low":3.85,"close":4.95},"depth":{"buy":[{"quantity":14475,"price":4.95,"orders":2},{"quantity":14475,"price":4.9,"orders":3},{"quantity":9650,"price":4.85,"orders":2},{"quantity":9650,"price":4.8,"orders":2},{"quantity":14475,"price":4.75,"orders":3}],"sell":[{"quantity":19300,"price":5.05,"orders":3},{"quantity":19300,"price":5.1,"orders":3},{"quantity":24125,"price":5.15,"orders":4},{"quantity":14475,"price":5.2,"orders":2},{"quantity":48250,"price":5.25,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|94460","symbol":"BANKINDIA25APR108CE","last_price":4.95,"volume":226775,"average_price":4.36,"oi":405300.0,"net_change":1.2,"total_buy_quantity":776825.0,"total_sell_quantity":767175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1744711177651","oi_day_high":424600.0,"oi_day_low":371525.0},"NSE_FO:SBICARD25APR870CE":{"ohlc":{"open":16.0,"high":24.0,"low":12.7,"close":23.8},"depth":{"buy":[{"quantity":2400,"price":23.8,"orders":1},{"quantity":800,"price":23.6,"orders":1},{"quantity":800,"price":23.55,"orders":1},{"quantity":800,"price":23.5,"orders":1},{"quantity":800,"price":23.45,"orders":1}],"sell":[{"quantity":800,"price":24.0,"orders":1},{"quantity":800,"price":24.2,"orders":1},{"quantity":800,"price":24.25,"orders":1},{"quantity":800,"price":24.5,"orders":1},{"quantity":800,"price":24.6,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|142233","symbol":"SBICARD25APR870CE","last_price":23.8,"volume":1129600,"average_price":18.12,"oi":556000.0,"net_change":11.55,"total_buy_quantity":165600.0,"total_sell_quantity":117600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.2,"last_trade_time":"1744711189678","oi_day_high":676000.0,"oi_day_low":556000.0},"NSE_FO:ICICIBANK25APR1340CE":{"ohlc":{"open":16.5,"high":28.9,"low":16.5,"close":27.0},"depth":{"buy":[{"quantity":700,"price":26.9,"orders":1},{"quantity":700,"price":26.85,"orders":1},{"quantity":1400,"price":26.8,"orders":2},{"quantity":700,"price":26.75,"orders":1},{"quantity":700,"price":26.7,"orders":1}],"sell":[{"quantity":700,"price":27.15,"orders":1},{"quantity":700,"price":27.2,"orders":1},{"quantity":700,"price":27.25,"orders":1},{"quantity":7000,"price":27.3,"orders":3},{"quantity":1400,"price":27.35,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|116723","symbol":"ICICIBANK25APR1340CE","last_price":27.0,"volume":3648400,"average_price":24.71,"oi":1834700.0,"net_change":11.0,"total_buy_quantity":294700.0,"total_sell_quantity":137200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.6,"last_trade_time":"1744711193169","oi_day_high":1866900.0,"oi_day_low":1495900.0},"NSE_FO:KPITTECH25APR1340PE":{"ohlc":{"open":185.35,"high":185.35,"low":185.35,"close":185.35},"depth":{"buy":[{"quantity":400,"price":186.45,"orders":1},{"quantity":1600,"price":186.4,"orders":1},{"quantity":1600,"price":184.9,"orders":1},{"quantity":2000,"price":184.3,"orders":1},{"quantity":4000,"price":183.15,"orders":1}],"sell":[{"quantity":1600,"price":194.7,"orders":2},{"quantity":400,"price":194.75,"orders":1},{"quantity":1600,"price":199.7,"orders":1},{"quantity":2000,"price":202.15,"orders":1},{"quantity":4000,"price":204.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|100249","symbol":"KPITTECH25APR1340PE","last_price":185.35,"volume":400,"average_price":185.35,"oi":24000.0,"net_change":-39.65,"total_buy_quantity":30000.0,"total_sell_quantity":33200.0,"lower_circuit_limit":132.25,"upper_circuit_limit":306.45,"last_trade_time":"1744695707265","oi_day_high":24000.0,"oi_day_low":24000.0},"NSE_FO:RBLBANK25APR177.5CE":{"ohlc":{"open":5.4,"high":7.35,"low":5.25,"close":7.4},"depth":{"buy":[{"quantity":2500,"price":7.35,"orders":1},{"quantity":10000,"price":7.3,"orders":4},{"quantity":7500,"price":7.25,"orders":2},{"quantity":2500,"price":7.2,"orders":1},{"quantity":7500,"price":7.15,"orders":2}],"sell":[{"quantity":2500,"price":7.5,"orders":1},{"quantity":10000,"price":7.55,"orders":3},{"quantity":2500,"price":7.6,"orders":1},{"quantity":5000,"price":7.65,"orders":1},{"quantity":2500,"price":7.7,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|119297","symbol":"RBLBANK25APR177.5CE","last_price":7.4,"volume":340000,"average_price":6.62,"oi":200000.0,"net_change":3.5,"total_buy_quantity":302500.0,"total_sell_quantity":305000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1744711191434","oi_day_high":260000.0,"oi_day_low":200000.0},"NSE_FO:HEROMOTOCO25APR3750CE":{"ohlc":{"open":68.25,"high":111.7,"low":55.1,"close":100.85},"depth":{"buy":[{"quantity":150,"price":99.1,"orders":1},{"quantity":300,"price":99.05,"orders":1},{"quantity":300,"price":96.9,"orders":1},{"quantity":150,"price":96.85,"orders":1},{"quantity":150,"price":96.8,"orders":1}],"sell":[{"quantity":150,"price":100.9,"orders":1},{"quantity":450,"price":101.95,"orders":2},{"quantity":600,"price":105.0,"orders":2},{"quantity":150,"price":110.0,"orders":1},{"quantity":150,"price":112.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|87697","symbol":"HEROMOTOCO25APR3750CE","last_price":100.85,"volume":570600,"average_price":79.52,"oi":83700.0,"net_change":46.7,"total_buy_quantity":47400.0,"total_sell_quantity":22350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":260.55,"last_trade_time":"1744711198570","oi_day_high":114450.0,"oi_day_low":83700.0},"NSE_FO:UNIONBANK25APR125CE":{"ohlc":{"open":1.7,"high":1.8,"low":1.3,"close":1.75},"depth":{"buy":[{"quantity":13275,"price":1.7,"orders":3},{"quantity":66375,"price":1.65,"orders":5},{"quantity":39825,"price":1.6,"orders":9},{"quantity":70800,"price":1.55,"orders":13},{"quantity":13275,"price":1.5,"orders":3}],"sell":[{"quantity":13275,"price":1.75,"orders":3},{"quantity":39825,"price":1.8,"orders":9},{"quantity":39825,"price":1.85,"orders":7},{"quantity":35400,"price":1.9,"orders":6},{"quantity":26550,"price":1.95,"orders":6}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|137707","symbol":"UNIONBANK25APR125CE","last_price":1.75,"volume":2942625,"average_price":1.59,"oi":2969175.0,"net_change":0.3,"total_buy_quantity":849600.0,"total_sell_quantity":1239000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1744711166115","oi_day_high":3009000.0,"oi_day_low":2770050.0},"NSE_FO:PETRONET25APR295CE":{"ohlc":{"open":5.15,"high":7.4,"low":5.05,"close":7.25},"depth":{"buy":[{"quantity":3000,"price":7.2,"orders":2},{"quantity":3000,"price":7.15,"orders":2},{"quantity":1500,"price":7.1,"orders":1},{"quantity":4500,"price":7.05,"orders":2},{"quantity":7500,"price":7.0,"orders":2}],"sell":[{"quantity":1500,"price":7.3,"orders":1},{"quantity":3000,"price":7.35,"orders":1},{"quantity":1500,"price":7.4,"orders":1},{"quantity":3000,"price":7.45,"orders":2},{"quantity":6000,"price":7.5,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|114494","symbol":"PETRONET25APR295CE","last_price":7.25,"volume":820500,"average_price":6.39,"oi":393000.0,"net_change":2.8,"total_buy_quantity":441000.0,"total_sell_quantity":313500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1744711177462","oi_day_high":436500.0,"oi_day_low":345000.0},"NSE_FO:AXISBANK25APR1100CE":{"ohlc":{"open":13.05,"high":24.6,"low":12.0,"close":24.3},"depth":{"buy":[{"quantity":625,"price":24.2,"orders":1},{"quantity":625,"price":24.1,"orders":1},{"quantity":625,"price":24.05,"orders":1},{"quantity":1250,"price":24.0,"orders":2},{"quantity":5000,"price":23.95,"orders":2}],"sell":[{"quantity":625,"price":24.45,"orders":1},{"quantity":3750,"price":24.5,"orders":5},{"quantity":625,"price":24.55,"orders":1},{"quantity":2500,"price":24.6,"orders":4},{"quantity":1875,"price":24.65,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|91896","symbol":"AXISBANK25APR1100CE","last_price":24.3,"volume":10727500,"average_price":19.15,"oi":3346250.0,"net_change":13.55,"total_buy_quantity":274375.0,"total_sell_quantity":250000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.25,"last_trade_time":"1744711188047","oi_day_high":3942500.0,"oi_day_low":3270000.0},"NSE_FO:RELIANCE25APR1280CE":{"ohlc":{"open":10.0,"high":20.0,"low":6.2,"close":6.7},"depth":{"buy":[{"quantity":2000,"price":6.6,"orders":4},{"quantity":2500,"price":6.55,"orders":4},{"quantity":4000,"price":6.5,"orders":7},{"quantity":2500,"price":6.45,"orders":4},{"quantity":2500,"price":6.4,"orders":3}],"sell":[{"quantity":2000,"price":6.7,"orders":2},{"quantity":2500,"price":6.75,"orders":5},{"quantity":16000,"price":6.8,"orders":11},{"quantity":14000,"price":6.85,"orders":7},{"quantity":12000,"price":6.9,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|141563","symbol":"RELIANCE25APR1280CE","last_price":6.7,"volume":5095000,"average_price":7.32,"oi":5888500.0,"net_change":0.7,"total_buy_quantity":327500.0,"total_sell_quantity":420500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.4,"last_trade_time":"1744711185110","oi_day_high":5916500.0,"oi_day_low":5675000.0},"NSE_FO:ICICIPRULI25APR590CE":{"ohlc":{"open":5.85,"high":11.05,"low":4.2,"close":11.0},"depth":{"buy":[{"quantity":750,"price":10.65,"orders":1},{"quantity":750,"price":10.6,"orders":1},{"quantity":750,"price":10.55,"orders":1},{"quantity":750,"price":10.5,"orders":1},{"quantity":750,"price":10.45,"orders":1}],"sell":[{"quantity":1500,"price":10.9,"orders":2},{"quantity":3000,"price":10.95,"orders":3},{"quantity":2250,"price":11.0,"orders":3},{"quantity":750,"price":11.05,"orders":1},{"quantity":750,"price":11.1,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|91032","symbol":"ICICIPRULI25APR590CE","last_price":11.0,"volume":1270500,"average_price":8.12,"oi":339750.0,"net_change":4.95,"total_buy_quantity":297750.0,"total_sell_quantity":164250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1744711195807","oi_day_high":339750.0,"oi_day_low":135750.0},"NSE_FO:DLF25APR690PE":{"ohlc":{"open":44.95,"high":44.95,"low":32.75,"close":33.0},"depth":{"buy":[{"quantity":2475,"price":32.95,"orders":3},{"quantity":825,"price":32.9,"orders":1},{"quantity":825,"price":32.8,"orders":1},{"quantity":825,"price":32.5,"orders":1},{"quantity":825,"price":32.45,"orders":1}],"sell":[{"quantity":825,"price":33.15,"orders":1},{"quantity":825,"price":33.2,"orders":1},{"quantity":825,"price":33.25,"orders":1},{"quantity":825,"price":33.3,"orders":1},{"quantity":825,"price":33.4,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|80361","symbol":"DLF25APR690PE","last_price":33.0,"volume":188925,"average_price":36.54,"oi":512325.0,"net_change":-34.75,"total_buy_quantity":88275.0,"total_sell_quantity":93225.0,"lower_circuit_limit":8.25,"upper_circuit_limit":104.75,"last_trade_time":"1744711187786","oi_day_high":588225.0,"oi_day_low":512325.0},"NSE_FO:HAL25APR4150PE":{"ohlc":{"open":92.5,"high":106.6,"low":59.95,"close":62.7},"depth":{"buy":[{"quantity":150,"price":62.6,"orders":1},{"quantity":150,"price":62.55,"orders":1},{"quantity":150,"price":62.35,"orders":1},{"quantity":150,"price":62.3,"orders":1},{"quantity":150,"price":61.85,"orders":1}],"sell":[{"quantity":300,"price":63.85,"orders":2},{"quantity":300,"price":64.3,"orders":2},{"quantity":150,"price":64.35,"orders":1},{"quantity":150,"price":65.0,"orders":1},{"quantity":150,"price":65.05,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|85347","symbol":"HAL25APR4150PE","last_price":62.7,"volume":261300,"average_price":75.63,"oi":117000.0,"net_change":-80.15,"total_buy_quantity":45300.0,"total_sell_quantity":27150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":303.85,"last_trade_time":"1744711189371","oi_day_high":129150.0,"oi_day_low":117000.0},"NSE_FO:IIFL25APR335PE":{"ohlc":{"open":9.95,"high":11.2,"low":9.1,"close":10.1},"depth":{"buy":[{"quantity":1550,"price":8.95,"orders":1},{"quantity":6200,"price":8.9,"orders":1},{"quantity":1550,"price":8.75,"orders":1},{"quantity":4650,"price":8.4,"orders":1},{"quantity":44950,"price":8.35,"orders":2}],"sell":[{"quantity":1550,"price":10.4,"orders":1},{"quantity":4650,"price":10.45,"orders":1},{"quantity":4650,"price":10.75,"orders":1},{"quantity":3100,"price":10.85,"orders":1},{"quantity":6200,"price":10.9,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|92836","symbol":"IIFL25APR335PE","last_price":10.1,"volume":111600,"average_price":10.37,"oi":69750.0,"net_change":-6.65,"total_buy_quantity":275900.0,"total_sell_quantity":316200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.0,"last_trade_time":"1744708159589","oi_day_high":69750.0,"oi_day_low":37200.0},"NSE_FO:JSWSTEEL25APR1060PE":{"ohlc":{"open":54.05,"high":57.1,"low":47.95,"close":53.5},"depth":{"buy":[{"quantity":6075,"price":50.6,"orders":3},{"quantity":675,"price":50.55,"orders":1},{"quantity":675,"price":50.45,"orders":1},{"quantity":6750,"price":48.8,"orders":3},{"quantity":3375,"price":48.5,"orders":1}],"sell":[{"quantity":1350,"price":54.1,"orders":2},{"quantity":675,"price":54.15,"orders":1},{"quantity":675,"price":55.0,"orders":1},{"quantity":2700,"price":56.1,"orders":2},{"quantity":2025,"price":56.9,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|125976","symbol":"JSWSTEEL25APR1060PE","last_price":53.5,"volume":37125,"average_price":52.14,"oi":132975.0,"net_change":-16.55,"total_buy_quantity":63450.0,"total_sell_quantity":64800.0,"lower_circuit_limit":25.7,"upper_circuit_limit":114.4,"last_trade_time":"1744710311490","oi_day_high":139725.0,"oi_day_low":131625.0},"NSE_FO:MFSL25APR1140PE":{"ohlc":{"open":11.3,"high":11.3,"low":4.85,"close":4.85},"depth":{"buy":[{"quantity":2400,"price":4.65,"orders":2},{"quantity":800,"price":4.6,"orders":1},{"quantity":1600,"price":4.5,"orders":1},{"quantity":800,"price":4.45,"orders":1},{"quantity":1600,"price":4.3,"orders":2}],"sell":[{"quantity":800,"price":4.95,"orders":1},{"quantity":1600,"price":5.0,"orders":1},{"quantity":4000,"price":5.05,"orders":1},{"quantity":800,"price":5.15,"orders":1},{"quantity":1600,"price":5.2,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|105344","symbol":"MFSL25APR1140PE","last_price":4.85,"volume":275200,"average_price":7.71,"oi":88800.0,"net_change":-14.3,"total_buy_quantity":93600.0,"total_sell_quantity":157600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.95,"last_trade_time":"1744711153366","oi_day_high":135200.0,"oi_day_low":80800.0},"NSE_FO:BAJAJFINSV25APR2000PE":{"ohlc":{"open":48.95,"high":54.7,"low":41.1,"close":46.5},"depth":{"buy":[{"quantity":500,"price":46.75,"orders":1},{"quantity":500,"price":46.7,"orders":1},{"quantity":500,"price":46.55,"orders":1},{"quantity":2000,"price":44.2,"orders":4},{"quantity":500,"price":44.1,"orders":1}],"sell":[{"quantity":500,"price":47.35,"orders":1},{"quantity":500,"price":47.4,"orders":1},{"quantity":1000,"price":47.8,"orders":1},{"quantity":1000,"price":48.05,"orders":1},{"quantity":500,"price":48.25,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|92634","symbol":"BAJAJFINSV25APR2000PE","last_price":46.5,"volume":228000,"average_price":47.65,"oi":165000.0,"net_change":-24.75,"total_buy_quantity":23000.0,"total_sell_quantity":69500.0,"lower_circuit_limit":6.85,"upper_circuit_limit":135.65,"last_trade_time":"1744711080382","oi_day_high":217500.0,"oi_day_low":165000.0},"NSE_FO:ALKEM25APR4950PE":{"ohlc":{"open":117.1,"high":124.25,"low":100.15,"close":100.15},"depth":{"buy":[{"quantity":100,"price":93.2,"orders":1},{"quantity":200,"price":93.05,"orders":1},{"quantity":200,"price":90.05,"orders":1},{"quantity":100,"price":86.95,"orders":1},{"quantity":500,"price":84.05,"orders":1}],"sell":[{"quantity":100,"price":105.15,"orders":1},{"quantity":100,"price":105.2,"orders":1},{"quantity":100,"price":107.5,"orders":1},{"quantity":2000,"price":111.8,"orders":1},{"quantity":400,"price":119.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|65245","symbol":"ALKEM25APR4950PE","last_price":100.15,"volume":1400,"average_price":118.58,"oi":18800.0,"net_change":-44.75,"total_buy_quantity":6800.0,"total_sell_quantity":5500.0,"lower_circuit_limit":5.4,"upper_circuit_limit":273.5,"last_trade_time":"1744710289107","oi_day_high":19300.0,"oi_day_low":18600.0},"NSE_FO:BEL25APR300CE":{"ohlc":{"open":3.2,"high":3.9,"low":2.9,"close":3.75},"depth":{"buy":[{"quantity":54150,"price":3.7,"orders":14},{"quantity":42750,"price":3.65,"orders":14},{"quantity":74100,"price":3.6,"orders":20},{"quantity":37050,"price":3.55,"orders":13},{"quantity":39900,"price":3.5,"orders":11}],"sell":[{"quantity":45600,"price":3.75,"orders":12},{"quantity":142500,"price":3.8,"orders":30},{"quantity":139650,"price":3.85,"orders":23},{"quantity":62700,"price":3.9,"orders":19},{"quantity":59850,"price":3.95,"orders":17}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|94856","symbol":"BEL25APR300CE","last_price":3.75,"volume":19958550,"average_price":3.55,"oi":1.164795E7,"net_change":0.8,"total_buy_quantity":1319550.0,"total_sell_quantity":2351250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1744711198072","oi_day_high":1.20042E7,"oi_day_low":1.03854E7},"NSE_FO:BANKBARODA25APR230PE":{"ohlc":{"open":4.25,"high":4.7,"low":2.4,"close":2.6},"depth":{"buy":[{"quantity":11700,"price":2.6,"orders":3},{"quantity":29250,"price":2.55,"orders":8},{"quantity":23400,"price":2.5,"orders":7},{"quantity":26325,"price":2.45,"orders":5},{"quantity":29250,"price":2.4,"orders":6}],"sell":[{"quantity":5850,"price":2.65,"orders":2},{"quantity":35100,"price":2.7,"orders":9},{"quantity":43875,"price":2.75,"orders":9},{"quantity":29250,"price":2.8,"orders":4},{"quantity":26325,"price":2.85,"orders":5}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|94165","symbol":"BANKBARODA25APR230PE","last_price":2.6,"volume":4337775,"average_price":3.45,"oi":3232125.0,"net_change":-2.15,"total_buy_quantity":740025.0,"total_sell_quantity":807300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1744711137511","oi_day_high":3360825.0,"oi_day_low":3091725.0},"NSE_FO:GODREJCP25APR1140CE":{"ohlc":{"open":89.6,"high":90.15,"low":86.9,"close":86.9},"depth":{"buy":[{"quantity":2000,"price":79.15,"orders":1},{"quantity":500,"price":79.1,"orders":1},{"quantity":500,"price":79.0,"orders":1},{"quantity":1500,"price":76.1,"orders":1},{"quantity":2500,"price":74.55,"orders":1}],"sell":[{"quantity":2500,"price":87.2,"orders":3},{"quantity":2000,"price":87.25,"orders":1},{"quantity":2500,"price":87.4,"orders":1},{"quantity":5000,"price":88.5,"orders":1},{"quantity":5000,"price":90.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|109359","symbol":"GODREJCP25APR1140CE","last_price":86.9,"volume":3000,"average_price":89.33,"oi":30000.0,"net_change":-5.2,"total_buy_quantity":42000.0,"total_sell_quantity":41500.0,"lower_circuit_limit":32.65,"upper_circuit_limit":148.65,"last_trade_time":"1744691557547","oi_day_high":32000.0,"oi_day_low":30000.0},"NSE_FO:ABB25APR5500CE":{"ohlc":{"open":45.05,"high":59.5,"low":37.45,"close":46.0},"depth":{"buy":[{"quantity":250,"price":45.35,"orders":2},{"quantity":250,"price":45.3,"orders":2},{"quantity":125,"price":45.05,"orders":1},{"quantity":125,"price":44.1,"orders":1},{"quantity":125,"price":44.05,"orders":1}],"sell":[{"quantity":125,"price":46.0,"orders":1},{"quantity":125,"price":46.65,"orders":1},{"quantity":125,"price":46.8,"orders":1},{"quantity":125,"price":46.9,"orders":1},{"quantity":125,"price":47.1,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|63521","symbol":"ABB25APR5500CE","last_price":46.0,"volume":251875,"average_price":49.62,"oi":164250.0,"net_change":3.45,"total_buy_quantity":21250.0,"total_sell_quantity":25000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.0,"last_trade_time":"1744711198439","oi_day_high":166125.0,"oi_day_low":152750.0},"NSE_FO:NMDC25APR69CE":{"ohlc":{"open":0.5,"high":0.5,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":148500,"price":0.4,"orders":6},{"quantity":162000,"price":0.35,"orders":6},{"quantity":297000,"price":0.3,"orders":6},{"quantity":486000,"price":0.25,"orders":8},{"quantity":796500,"price":0.2,"orders":9}],"sell":[{"quantity":216000,"price":0.45,"orders":5},{"quantity":270000,"price":0.5,"orders":10},{"quantity":202500,"price":0.55,"orders":6},{"quantity":40500,"price":0.6,"orders":3},{"quantity":175500,"price":0.65,"orders":6}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|53790","symbol":"NMDC25APR69CE","last_price":0.45,"volume":1080000,"average_price":0.36,"oi":3361500.0,"net_change":0.05,"total_buy_quantity":3118500.0,"total_sell_quantity":2092500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1744710631265","oi_day_high":3591000.0,"oi_day_low":3294000.0},"NSE_FO:BAJAJ-AUTO25APR8000PE":{"ohlc":{"open":261.45,"high":261.45,"low":138.0,"close":154.75},"depth":{"buy":[{"quantity":225,"price":154.75,"orders":1},{"quantity":225,"price":154.15,"orders":1},{"quantity":75,"price":154.1,"orders":1},{"quantity":75,"price":154.0,"orders":1},{"quantity":150,"price":152.1,"orders":2}],"sell":[{"quantity":75,"price":157.35,"orders":1},{"quantity":75,"price":157.4,"orders":1},{"quantity":75,"price":157.85,"orders":1},{"quantity":150,"price":157.95,"orders":1},{"quantity":225,"price":158.15,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|92348","symbol":"BAJAJ-AUTO25APR8000PE","last_price":154.75,"volume":227625,"average_price":157.05,"oi":74925.0,"net_change":-172.6,"total_buy_quantity":10800.0,"total_sell_quantity":11100.0,"lower_circuit_limit":48.7,"upper_circuit_limit":606.0,"last_trade_time":"1744711199369","oi_day_high":77625.0,"oi_day_low":53325.0},"NSE_FO:CHOLAFIN25APR1540CE":{"ohlc":{"open":18.05,"high":35.5,"low":14.4,"close":34.2},"depth":{"buy":[{"quantity":625,"price":33.5,"orders":1},{"quantity":625,"price":33.15,"orders":1},{"quantity":625,"price":33.1,"orders":1},{"quantity":1250,"price":33.05,"orders":1},{"quantity":625,"price":32.1,"orders":1}],"sell":[{"quantity":625,"price":34.25,"orders":1},{"quantity":625,"price":34.35,"orders":1},{"quantity":625,"price":34.8,"orders":1},{"quantity":1250,"price":34.85,"orders":2},{"quantity":625,"price":34.9,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|74429","symbol":"CHOLAFIN25APR1540CE","last_price":34.2,"volume":1091250,"average_price":26.05,"oi":163125.0,"net_change":19.95,"total_buy_quantity":231250.0,"total_sell_quantity":65000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.0,"last_trade_time":"1744711199950","oi_day_high":230000.0,"oi_day_low":155625.0},"NSE_FO:TATACOMM25APR1600PE":{"ohlc":{"open":71.7,"high":79.35,"low":46.9,"close":50.5},"depth":{"buy":[{"quantity":250,"price":49.7,"orders":1},{"quantity":250,"price":49.65,"orders":1},{"quantity":250,"price":49.6,"orders":1},{"quantity":500,"price":49.55,"orders":1},{"quantity":750,"price":49.0,"orders":1}],"sell":[{"quantity":250,"price":50.45,"orders":1},{"quantity":250,"price":50.5,"orders":1},{"quantity":250,"price":51.0,"orders":1},{"quantity":250,"price":51.05,"orders":1},{"quantity":500,"price":51.25,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|153932","symbol":"TATACOMM25APR1600PE","last_price":50.5,"volume":74000,"average_price":67.57,"oi":68500.0,"net_change":-20.55,"total_buy_quantity":29000.0,"total_sell_quantity":39250.0,"lower_circuit_limit":16.1,"upper_circuit_limit":126.0,"last_trade_time":"1744711171768","oi_day_high":78250.0,"oi_day_low":68250.0},"NSE_FO:GRASIM25APR2620PE":{"ohlc":{"open":21.8,"high":23.1,"low":11.75,"close":12.35},"depth":{"buy":[{"quantity":250,"price":10.5,"orders":1},{"quantity":250,"price":10.35,"orders":1},{"quantity":250,"price":10.3,"orders":1},{"quantity":750,"price":9.7,"orders":1},{"quantity":7500,"price":9.5,"orders":1}],"sell":[{"quantity":250,"price":11.55,"orders":1},{"quantity":250,"price":11.6,"orders":1},{"quantity":250,"price":11.85,"orders":1},{"quantity":750,"price":13.3,"orders":1},{"quantity":5000,"price":14.6,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|84770","symbol":"GRASIM25APR2620PE","last_price":12.35,"volume":129000,"average_price":15.9,"oi":83500.0,"net_change":-24.65,"total_buy_quantity":57250.0,"total_sell_quantity":39250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.45,"last_trade_time":"1744710598119","oi_day_high":86000.0,"oi_day_low":69750.0},"NSE_FO:HAVELLS25APR1520CE":{"ohlc":{"open":45.0,"high":71.5,"low":35.6,"close":69.45},"depth":{"buy":[{"quantity":500,"price":69.55,"orders":1},{"quantity":2000,"price":69.5,"orders":1},{"quantity":500,"price":67.5,"orders":1},{"quantity":1000,"price":67.45,"orders":2},{"quantity":500,"price":66.65,"orders":1}],"sell":[{"quantity":500,"price":70.3,"orders":1},{"quantity":500,"price":70.35,"orders":1},{"quantity":500,"price":70.4,"orders":1},{"quantity":500,"price":70.45,"orders":1},{"quantity":500,"price":71.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|111062","symbol":"HAVELLS25APR1520CE","last_price":69.45,"volume":993500,"average_price":53.65,"oi":175000.0,"net_change":18.05,"total_buy_quantity":38000.0,"total_sell_quantity":53000.0,"lower_circuit_limit":6.1,"upper_circuit_limit":96.7,"last_trade_time":"1744711178868","oi_day_high":318000.0,"oi_day_low":175000.0},"NSE_FO:TRENT25APR5400PE":{"ohlc":{"open":517.0,"high":545.0,"low":436.2,"close":521.0},"depth":{"buy":[{"quantity":100,"price":513.5,"orders":1},{"quantity":100,"price":513.45,"orders":1},{"quantity":100,"price":513.2,"orders":1},{"quantity":300,"price":504.35,"orders":1},{"quantity":1000,"price":503.65,"orders":1}],"sell":[{"quantity":100,"price":524.0,"orders":1},{"quantity":100,"price":524.05,"orders":1},{"quantity":100,"price":524.1,"orders":1},{"quantity":200,"price":524.15,"orders":2},{"quantity":100,"price":524.25,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|155616","symbol":"TRENT25APR5400PE","last_price":521.0,"volume":10000,"average_price":479.33,"oi":120900.0,"net_change":-107.0,"total_buy_quantity":11100.0,"total_sell_quantity":10500.0,"lower_circuit_limit":114.85,"upper_circuit_limit":973.3,"last_trade_time":"1744710735355","oi_day_high":121300.0,"oi_day_low":119900.0},"NSE_FO:ADANIENT25APR2360CE":{"ohlc":{"open":60.0,"high":111.75,"low":55.1,"close":87.0},"depth":{"buy":[{"quantity":300,"price":86.15,"orders":1},{"quantity":300,"price":86.1,"orders":1},{"quantity":300,"price":86.0,"orders":1},{"quantity":1500,"price":85.0,"orders":1},{"quantity":300,"price":76.15,"orders":1}],"sell":[{"quantity":300,"price":89.95,"orders":1},{"quantity":300,"price":90.0,"orders":1},{"quantity":300,"price":98.95,"orders":1},{"quantity":300,"price":99.0,"orders":1},{"quantity":300,"price":103.45,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|85817","symbol":"ADANIENT25APR2360CE","last_price":87.0,"volume":1265400,"average_price":75.94,"oi":239400.0,"net_change":34.1,"total_buy_quantity":42300.0,"total_sell_quantity":15300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":262.85,"last_trade_time":"1744711116631","oi_day_high":575100.0,"oi_day_low":239100.0},"NSE_FO:JSWENERGY25APR550PE":{"ohlc":{"open":33.0,"high":40.8,"low":33.0,"close":39.0},"depth":{"buy":[{"quantity":1500,"price":37.9,"orders":2},{"quantity":1500,"price":37.85,"orders":1},{"quantity":750,"price":37.4,"orders":1},{"quantity":750,"price":37.3,"orders":1},{"quantity":1500,"price":37.25,"orders":1}],"sell":[{"quantity":750,"price":38.55,"orders":1},{"quantity":750,"price":38.6,"orders":1},{"quantity":2250,"price":40.2,"orders":1},{"quantity":2250,"price":40.55,"orders":1},{"quantity":750,"price":40.7,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|98519","symbol":"JSWENERGY25APR550PE","last_price":39.0,"volume":16500,"average_price":37.34,"oi":183000.0,"net_change":-16.65,"total_buy_quantity":114000.0,"total_sell_quantity":90750.0,"lower_circuit_limit":19.05,"upper_circuit_limit":92.25,"last_trade_time":"1744709485195","oi_day_high":189000.0,"oi_day_low":182250.0},"NSE_FO:YESBANK25APR17CE":{"ohlc":{"open":0.75,"high":0.9,"low":0.75,"close":0.9},"depth":{"buy":[{"quantity":1144000,"price":0.85,"orders":11},{"quantity":1612000,"price":0.8,"orders":11},{"quantity":1456000,"price":0.75,"orders":9},{"quantity":572000,"price":0.7,"orders":6},{"quantity":546000,"price":0.65,"orders":4}],"sell":[{"quantity":104000,"price":0.9,"orders":3},{"quantity":1040000,"price":0.95,"orders":17},{"quantity":442000,"price":1.0,"orders":13},{"quantity":364000,"price":1.05,"orders":10},{"quantity":416000,"price":1.1,"orders":7}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|140453","symbol":"YESBANK25APR17CE","last_price":0.9,"volume":16432000,"average_price":0.82,"oi":2.548E7,"net_change":0.25,"total_buy_quantity":1.7186E7,"total_sell_quantity":3874000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1744711117200","oi_day_high":2.847E7,"oi_day_low":2.548E7},"NSE_FO:BHARTIARTL25APR1720PE":{"ohlc":{"open":8.0,"high":8.0,"low":2.85,"close":3.0},"depth":{"buy":[{"quantity":2375,"price":2.95,"orders":5},{"quantity":4275,"price":2.9,"orders":9},{"quantity":4750,"price":2.85,"orders":10},{"quantity":5225,"price":2.8,"orders":9},{"quantity":2375,"price":2.75,"orders":5}],"sell":[{"quantity":475,"price":3.0,"orders":1},{"quantity":950,"price":3.05,"orders":2},{"quantity":2850,"price":3.1,"orders":5},{"quantity":1900,"price":3.15,"orders":4},{"quantity":2850,"price":3.2,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|95656","symbol":"BHARTIARTL25APR1720PE","last_price":3.0,"volume":1421200,"average_price":3.51,"oi":1085850.0,"net_change":-8.9,"total_buy_quantity":420850.0,"total_sell_quantity":159600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1744711170204","oi_day_high":1093450.0,"oi_day_low":950475.0},"NSE_FO:MGL25APR1360PE":{"ohlc":{"open":79.95,"high":79.95,"low":56.55,"close":58.3},"depth":{"buy":[{"quantity":400,"price":56.95,"orders":1},{"quantity":400,"price":56.8,"orders":1},{"quantity":1200,"price":53.8,"orders":1},{"quantity":1200,"price":53.65,"orders":1},{"quantity":1600,"price":53.05,"orders":1}],"sell":[{"quantity":400,"price":59.85,"orders":1},{"quantity":400,"price":59.9,"orders":1},{"quantity":400,"price":60.2,"orders":1},{"quantity":1200,"price":62.35,"orders":1},{"quantity":1200,"price":63.45,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|132482","symbol":"MGL25APR1360PE","last_price":58.3,"volume":16000,"average_price":62.47,"oi":64800.0,"net_change":-36.75,"total_buy_quantity":40800.0,"total_sell_quantity":42400.0,"lower_circuit_limit":22.3,"upper_circuit_limit":167.8,"last_trade_time":"1744710357561","oi_day_high":66800.0,"oi_day_low":64800.0},"NSE_FO:TATAPOWER25APR385CE":{"ohlc":{"open":4.15,"high":6.65,"low":4.15,"close":5.45},"depth":{"buy":[{"quantity":2700,"price":5.35,"orders":2},{"quantity":9450,"price":5.3,"orders":6},{"quantity":5400,"price":5.25,"orders":4},{"quantity":5400,"price":5.2,"orders":4},{"quantity":2700,"price":5.15,"orders":2}],"sell":[{"quantity":6750,"price":5.45,"orders":5},{"quantity":14850,"price":5.5,"orders":7},{"quantity":6750,"price":5.55,"orders":4},{"quantity":5400,"price":5.6,"orders":3},{"quantity":1350,"price":5.65,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|128490","symbol":"TATAPOWER25APR385CE","last_price":5.45,"volume":3248100,"average_price":5.45,"oi":1480950.0,"net_change":2.3,"total_buy_quantity":446850.0,"total_sell_quantity":396900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1744711195177","oi_day_high":1502550.0,"oi_day_low":1414800.0},"NSE_FO:PHOENIXLTD25APR1650CE":{"ohlc":{"open":11.75,"high":17.85,"low":11.75,"close":15.75},"depth":{"buy":[{"quantity":350,"price":15.3,"orders":1},{"quantity":350,"price":15.25,"orders":1},{"quantity":1750,"price":15.2,"orders":2},{"quantity":700,"price":15.15,"orders":2},{"quantity":700,"price":15.1,"orders":2}],"sell":[{"quantity":350,"price":15.95,"orders":1},{"quantity":350,"price":16.1,"orders":1},{"quantity":1050,"price":16.15,"orders":2},{"quantity":350,"price":16.25,"orders":1},{"quantity":350,"price":16.3,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|115067","symbol":"PHOENIXLTD25APR1650CE","last_price":15.75,"volume":36750,"average_price":15.67,"oi":29050.0,"net_change":4.15,"total_buy_quantity":104650.0,"total_sell_quantity":51100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.85,"last_trade_time":"1744711144325","oi_day_high":29050.0,"oi_day_low":23450.0},"NSE_FO:SBIN25APR770PE":{"ohlc":{"open":24.0,"high":24.0,"low":11.2,"close":13.35},"depth":{"buy":[{"quantity":1500,"price":13.35,"orders":2},{"quantity":1500,"price":13.3,"orders":2},{"quantity":6000,"price":13.25,"orders":7},{"quantity":3750,"price":13.2,"orders":5},{"quantity":3000,"price":13.15,"orders":4}],"sell":[{"quantity":2250,"price":13.45,"orders":3},{"quantity":3000,"price":13.5,"orders":4},{"quantity":3750,"price":13.55,"orders":5},{"quantity":10500,"price":13.6,"orders":5},{"quantity":2250,"price":13.65,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|121730","symbol":"SBIN25APR770PE","last_price":13.35,"volume":5716500,"average_price":12.97,"oi":1814250.0,"net_change":-10.65,"total_buy_quantity":291000.0,"total_sell_quantity":140250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.6,"last_trade_time":"1744711194891","oi_day_high":1959750.0,"oi_day_low":1491000.0},"NSE_FO:ETERNAL25APR205PE":{"ohlc":{"open":1.85,"high":1.95,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":4000,"price":0.75,"orders":2},{"quantity":44000,"price":0.7,"orders":18},{"quantity":10000,"price":0.65,"orders":2},{"quantity":8000,"price":0.6,"orders":2},{"quantity":6000,"price":0.55,"orders":1}],"sell":[{"quantity":24000,"price":0.8,"orders":11},{"quantity":18000,"price":0.85,"orders":7},{"quantity":32000,"price":0.9,"orders":8},{"quantity":24000,"price":0.95,"orders":8},{"quantity":14000,"price":1.0,"orders":5}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|140594","symbol":"ETERNAL25APR205PE","last_price":0.8,"volume":3378000,"average_price":0.95,"oi":3862000.0,"net_change":-1.1,"total_buy_quantity":528000.0,"total_sell_quantity":602000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1744711191653","oi_day_high":3862000.0,"oi_day_low":3672000.0},"NSE_FO:APLAPOLLO25APR1540CE":{"ohlc":{"open":41.5,"high":51.0,"low":29.8,"close":50.45},"depth":{"buy":[{"quantity":1050,"price":46.85,"orders":3},{"quantity":350,"price":46.7,"orders":1},{"quantity":350,"price":45.05,"orders":1},{"quantity":350,"price":45.0,"orders":1},{"quantity":350,"price":41.95,"orders":1}],"sell":[{"quantity":350,"price":50.25,"orders":1},{"quantity":350,"price":50.65,"orders":1},{"quantity":700,"price":50.95,"orders":1},{"quantity":350,"price":51.95,"orders":1},{"quantity":1050,"price":52.0,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|66175","symbol":"APLAPOLLO25APR1540CE","last_price":50.45,"volume":166250,"average_price":41.75,"oi":39900.0,"net_change":14.8,"total_buy_quantity":63700.0,"total_sell_quantity":14350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.1,"last_trade_time":"1744711178311","oi_day_high":61950.0,"oi_day_low":39900.0},"NSE_FO:AUBANK25APR550CE":{"ohlc":{"open":16.45,"high":23.7,"low":15.05,"close":22.75},"depth":{"buy":[{"quantity":1000,"price":22.6,"orders":1},{"quantity":1000,"price":22.35,"orders":1},{"quantity":1000,"price":22.3,"orders":1},{"quantity":2000,"price":22.2,"orders":1},{"quantity":2000,"price":21.95,"orders":1}],"sell":[{"quantity":1000,"price":23.05,"orders":1},{"quantity":2000,"price":23.55,"orders":1},{"quantity":2000,"price":23.6,"orders":1},{"quantity":2000,"price":23.75,"orders":1},{"quantity":3000,"price":23.8,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|91216","symbol":"AUBANK25APR550CE","last_price":22.75,"volume":609000,"average_price":20.15,"oi":838000.0,"net_change":4.65,"total_buy_quantity":179000.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1744711195107","oi_day_high":872000.0,"oi_day_low":838000.0},"NSE_FO:RAMCOCEM25APR880PE":{"ohlc":{"open":4.0,"high":4.0,"low":1.05,"close":1.15},"depth":{"buy":[{"quantity":2550,"price":1.05,"orders":2},{"quantity":1700,"price":1.0,"orders":2},{"quantity":2550,"price":0.95,"orders":2},{"quantity":850,"price":0.9,"orders":1},{"quantity":2550,"price":0.85,"orders":2}],"sell":[{"quantity":2550,"price":1.2,"orders":3},{"quantity":2550,"price":1.25,"orders":2},{"quantity":850,"price":1.3,"orders":1},{"quantity":850,"price":1.35,"orders":1},{"quantity":850,"price":1.4,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|140732","symbol":"RAMCOCEM25APR880PE","last_price":1.15,"volume":85850,"average_price":1.69,"oi":78200.0,"net_change":-5.35,"total_buy_quantity":198050.0,"total_sell_quantity":108800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1744710737513","oi_day_high":102850.0,"oi_day_low":78200.0},"NSE_FO:NESTLEIND25APR2240PE":{"ohlc":{"open":7.0,"high":8.3,"low":5.15,"close":5.8},"depth":{"buy":[{"quantity":400,"price":5.7,"orders":2},{"quantity":200,"price":5.65,"orders":1},{"quantity":400,"price":5.6,"orders":2},{"quantity":800,"price":5.55,"orders":3},{"quantity":1000,"price":5.5,"orders":3}],"sell":[{"quantity":200,"price":5.9,"orders":1},{"quantity":200,"price":5.95,"orders":1},{"quantity":400,"price":6.0,"orders":2},{"quantity":2000,"price":6.05,"orders":4},{"quantity":1600,"price":6.1,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|134861","symbol":"NESTLEIND25APR2240PE","last_price":5.8,"volume":69400,"average_price":6.6,"oi":87400.0,"net_change":-5.6,"total_buy_quantity":72400.0,"total_sell_quantity":46400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1744711178840","oi_day_high":93400.0,"oi_day_low":87000.0},"NSE_FO:GAIL25APR182.5PE":{"ohlc":{"open":7.55,"high":7.55,"low":5.35,"close":6.15},"depth":{"buy":[{"quantity":9400,"price":6.0,"orders":4},{"quantity":2350,"price":5.95,"orders":1},{"quantity":2350,"price":5.9,"orders":1},{"quantity":2350,"price":5.85,"orders":1},{"quantity":2350,"price":5.75,"orders":1}],"sell":[{"quantity":2350,"price":6.1,"orders":1},{"quantity":11750,"price":6.15,"orders":5},{"quantity":7050,"price":6.2,"orders":3},{"quantity":7050,"price":6.25,"orders":3},{"quantity":2350,"price":6.3,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|82758","symbol":"GAIL25APR182.5PE","last_price":6.15,"volume":549900,"average_price":6.08,"oi":371300.0,"net_change":-6.35,"total_buy_quantity":361900.0,"total_sell_quantity":366600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1744710961196","oi_day_high":517000.0,"oi_day_low":371300.0},"NSE_FO:TECHM25APR1420CE":{"ohlc":{"open":4.15,"high":4.15,"low":1.95,"close":2.2},"depth":{"buy":[{"quantity":1800,"price":2.15,"orders":3},{"quantity":1800,"price":2.1,"orders":2},{"quantity":1200,"price":2.05,"orders":2},{"quantity":1200,"price":2.0,"orders":2},{"quantity":600,"price":1.95,"orders":1}],"sell":[{"quantity":600,"price":2.25,"orders":1},{"quantity":25200,"price":2.3,"orders":7},{"quantity":1800,"price":2.35,"orders":3},{"quantity":3600,"price":2.4,"orders":4},{"quantity":3600,"price":2.45,"orders":5}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|132074","symbol":"TECHM25APR1420CE","last_price":2.2,"volume":198600,"average_price":2.66,"oi":434400.0,"net_change":-1.9,"total_buy_quantity":319200.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1744711187932","oi_day_high":445800.0,"oi_day_low":382800.0},"NSE_FO:COLPAL25APR2400PE":{"ohlc":{"open":12.8,"high":18.95,"low":9.0,"close":8.95},"depth":{"buy":[{"quantity":175,"price":8.7,"orders":1},{"quantity":350,"price":8.65,"orders":1},{"quantity":350,"price":8.45,"orders":1},{"quantity":350,"price":8.4,"orders":1},{"quantity":350,"price":8.25,"orders":1}],"sell":[{"quantity":350,"price":9.05,"orders":2},{"quantity":175,"price":9.3,"orders":1},{"quantity":350,"price":9.35,"orders":1},{"quantity":175,"price":9.6,"orders":1},{"quantity":175,"price":9.65,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|100774","symbol":"COLPAL25APR2400PE","last_price":8.95,"volume":137550,"average_price":12.72,"oi":71050.0,"net_change":-11.35,"total_buy_quantity":100800.0,"total_sell_quantity":32375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.85,"last_trade_time":"1744711190672","oi_day_high":86275.0,"oi_day_low":70875.0},"NSE_FO:ASHOKLEY25APR207.5CE":{"ohlc":{"open":7.9,"high":10.0,"low":7.4,"close":9.6},"depth":{"buy":[{"quantity":2500,"price":9.55,"orders":1},{"quantity":2500,"price":9.5,"orders":1},{"quantity":7500,"price":9.45,"orders":2},{"quantity":5000,"price":9.35,"orders":1},{"quantity":2500,"price":9.3,"orders":1}],"sell":[{"quantity":2500,"price":9.65,"orders":1},{"quantity":2500,"price":9.7,"orders":1},{"quantity":2500,"price":9.75,"orders":1},{"quantity":17500,"price":9.9,"orders":3},{"quantity":2500,"price":10.1,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|67144","symbol":"ASHOKLEY25APR207.5CE","last_price":9.6,"volume":997500,"average_price":8.99,"oi":485000.0,"net_change":3.0,"total_buy_quantity":292500.0,"total_sell_quantity":300000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1744711166661","oi_day_high":685000.0,"oi_day_low":485000.0},"NSE_FO:ITC25APR410PE":{"ohlc":{"open":1.4,"high":1.45,"low":0.9,"close":1.2},"depth":{"buy":[{"quantity":20800,"price":1.15,"orders":9},{"quantity":44800,"price":1.1,"orders":11},{"quantity":30400,"price":1.05,"orders":9},{"quantity":17600,"price":1.0,"orders":7},{"quantity":19200,"price":0.95,"orders":7}],"sell":[{"quantity":27200,"price":1.2,"orders":13},{"quantity":41600,"price":1.25,"orders":14},{"quantity":67200,"price":1.3,"orders":13},{"quantity":57600,"price":1.35,"orders":9},{"quantity":16000,"price":1.4,"orders":5}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|123805","symbol":"ITC25APR410PE","last_price":1.2,"volume":5555200,"average_price":1.11,"oi":4171200.0,"net_change":-0.5,"total_buy_quantity":812800.0,"total_sell_quantity":804800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1744711199372","oi_day_high":4320000.0,"oi_day_low":4115200.0},"NSE_FO:POONAWALLA25APR340PE":{"ohlc":{"open":3.0,"high":3.05,"low":0.85,"close":1.2},"depth":{"buy":[{"quantity":2900,"price":1.2,"orders":2},{"quantity":5800,"price":1.15,"orders":3},{"quantity":4350,"price":1.1,"orders":3},{"quantity":11600,"price":1.05,"orders":5},{"quantity":4350,"price":1.0,"orders":3}],"sell":[{"quantity":5800,"price":1.25,"orders":4},{"quantity":4350,"price":1.3,"orders":3},{"quantity":13050,"price":1.35,"orders":6},{"quantity":5800,"price":1.4,"orders":3},{"quantity":5800,"price":1.45,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|140048","symbol":"POONAWALLA25APR340PE","last_price":1.2,"volume":365400,"average_price":1.46,"oi":237800.0,"net_change":-2.85,"total_buy_quantity":163850.0,"total_sell_quantity":284200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1744711138853","oi_day_high":284200.0,"oi_day_low":218950.0},"NSE_FO:TORNTPOWER25APR1500CE":{"ohlc":{"open":100.0,"high":130.9,"low":95.0,"close":130.9},"depth":{"buy":[{"quantity":375,"price":128.75,"orders":1},{"quantity":375,"price":128.7,"orders":1},{"quantity":750,"price":126.55,"orders":1},{"quantity":750,"price":118.95,"orders":1},{"quantity":3750,"price":118.9,"orders":1}],"sell":[{"quantity":5625,"price":130.9,"orders":1},{"quantity":375,"price":133.6,"orders":1},{"quantity":750,"price":133.7,"orders":1},{"quantity":3750,"price":133.75,"orders":1},{"quantity":375,"price":135.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|134963","symbol":"TORNTPOWER25APR1500CE","last_price":130.9,"volume":15750,"average_price":121.65,"oi":39000.0,"net_change":44.35,"total_buy_quantity":69375.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.75,"last_trade_time":"1744711095776","oi_day_high":42375.0,"oi_day_low":39000.0},"NSE_FO:MAXHEALTH25APR1120PE":{"ohlc":{"open":49.15,"high":59.0,"low":46.25,"close":55.35},"depth":{"buy":[{"quantity":525,"price":55.3,"orders":1},{"quantity":1050,"price":55.25,"orders":1},{"quantity":1050,"price":54.45,"orders":1},{"quantity":525,"price":54.0,"orders":1},{"quantity":1050,"price":53.65,"orders":1}],"sell":[{"quantity":525,"price":57.95,"orders":1},{"quantity":525,"price":58.0,"orders":1},{"quantity":1050,"price":58.25,"orders":1},{"quantity":1050,"price":58.4,"orders":1},{"quantity":525,"price":58.55,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|131822","symbol":"MAXHEALTH25APR1120PE","last_price":55.35,"volume":33075,"average_price":52.67,"oi":154875.0,"net_change":4.45,"total_buy_quantity":57225.0,"total_sell_quantity":64575.0,"lower_circuit_limit":1.8,"upper_circuit_limit":100.0,"last_trade_time":"1744710564394","oi_day_high":160125.0,"oi_day_low":153825.0},"NSE_FO:ATGL25APR620PE":{"ohlc":{"open":26.95,"high":27.0,"low":21.7,"close":22.15},"depth":{"buy":[{"quantity":775,"price":22.25,"orders":1},{"quantity":775,"price":21.3,"orders":1},{"quantity":775,"price":21.2,"orders":1},{"quantity":775,"price":20.55,"orders":1},{"quantity":2325,"price":20.5,"orders":1}],"sell":[{"quantity":775,"price":22.8,"orders":1},{"quantity":775,"price":22.85,"orders":1},{"quantity":775,"price":23.05,"orders":1},{"quantity":775,"price":24.75,"orders":1},{"quantity":2325,"price":24.8,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|90742","symbol":"ATGL25APR620PE","last_price":22.15,"volume":33325,"average_price":22.63,"oi":29450.0,"net_change":-13.55,"total_buy_quantity":54250.0,"total_sell_quantity":104625.0,"lower_circuit_limit":6.1,"upper_circuit_limit":79.6,"last_trade_time":"1744711096105","oi_day_high":36425.0,"oi_day_low":29450.0},"NSE_FO:PIDILITIND25APR2860PE":{"ohlc":{"open":14.1,"high":15.9,"low":7.05,"close":7.05},"depth":{"buy":[{"quantity":250,"price":6.75,"orders":1},{"quantity":250,"price":6.7,"orders":1},{"quantity":7500,"price":6.55,"orders":1},{"quantity":250,"price":4.0,"orders":1},{"quantity":6000,"price":3.85,"orders":1}],"sell":[{"quantity":250,"price":9.0,"orders":1},{"quantity":250,"price":9.2,"orders":1},{"quantity":250,"price":9.3,"orders":1},{"quantity":250,"price":9.5,"orders":1},{"quantity":2500,"price":10.5,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|115543","symbol":"PIDILITIND25APR2860PE","last_price":7.05,"volume":19500,"average_price":11.35,"oi":16000.0,"net_change":-15.35,"total_buy_quantity":126750.0,"total_sell_quantity":40750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.35,"last_trade_time":"1744710859349","oi_day_high":17750.0,"oi_day_low":15500.0},"NSE_FO:TATACONSUM25APR970CE":{"ohlc":{"open":139.0,"high":139.0,"low":139.0,"close":139.0},"depth":{"buy":[{"quantity":3192,"price":128.65,"orders":4},{"quantity":1824,"price":125.5,"orders":1},{"quantity":456,"price":125.1,"orders":1},{"quantity":2280,"price":125.0,"orders":1},{"quantity":4560,"price":124.15,"orders":1}],"sell":[{"quantity":456,"price":134.75,"orders":1},{"quantity":2280,"price":137.2,"orders":1},{"quantity":1824,"price":137.35,"orders":1},{"quantity":4560,"price":138.3,"orders":1},{"quantity":4560,"price":139.65,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|127173","symbol":"TATACONSUM25APR970CE","last_price":139.0,"volume":456,"average_price":139.0,"oi":55632.0,"net_change":0.0,"total_buy_quantity":39672.0,"total_sell_quantity":36480.0,"lower_circuit_limit":78.5,"upper_circuit_limit":182.4,"last_trade_time":"1744688710720","oi_day_high":55632.0,"oi_day_low":55632.0},"NSE_FO:SUNPHARMA25APR1740CE":{"ohlc":{"open":21.15,"high":22.85,"low":10.05,"close":11.6},"depth":{"buy":[{"quantity":700,"price":11.45,"orders":2},{"quantity":350,"price":11.4,"orders":1},{"quantity":350,"price":11.35,"orders":1},{"quantity":1050,"price":11.3,"orders":2},{"quantity":350,"price":11.25,"orders":1}],"sell":[{"quantity":350,"price":11.65,"orders":1},{"quantity":4900,"price":11.7,"orders":2},{"quantity":350,"price":11.8,"orders":1},{"quantity":1050,"price":11.85,"orders":3},{"quantity":1400,"price":11.9,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|125392","symbol":"SUNPHARMA25APR1740CE","last_price":11.6,"volume":942550,"average_price":14.37,"oi":1079750.0,"net_change":-4.25,"total_buy_quantity":327950.0,"total_sell_quantity":95200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1744711198539","oi_day_high":1084300.0,"oi_day_low":982450.0},"NSE_FO:VBL25APR540PE":{"ohlc":{"open":11.0,"high":12.65,"low":8.35,"close":8.55},"depth":{"buy":[{"quantity":875,"price":8.45,"orders":1},{"quantity":3500,"price":8.4,"orders":2},{"quantity":3500,"price":8.35,"orders":2},{"quantity":3500,"price":8.3,"orders":4},{"quantity":4375,"price":8.25,"orders":4}],"sell":[{"quantity":875,"price":8.6,"orders":1},{"quantity":2625,"price":8.65,"orders":3},{"quantity":875,"price":8.7,"orders":1},{"quantity":875,"price":8.75,"orders":1},{"quantity":875,"price":8.8,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|156474","symbol":"VBL25APR540PE","last_price":8.55,"volume":508375,"average_price":9.92,"oi":433125.0,"net_change":-5.2,"total_buy_quantity":280000.0,"total_sell_quantity":131250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1744711198955","oi_day_high":441000.0,"oi_day_low":343875.0},"NSE_FO:CROMPTON25APR355PE":{"ohlc":{"open":18.6,"high":21.05,"low":17.95,"close":18.15},"depth":{"buy":[{"quantity":1800,"price":17.9,"orders":1},{"quantity":1800,"price":17.85,"orders":1},{"quantity":1800,"price":17.6,"orders":1},{"quantity":1800,"price":17.5,"orders":1},{"quantity":1800,"price":17.45,"orders":1}],"sell":[{"quantity":1800,"price":18.15,"orders":1},{"quantity":1800,"price":18.2,"orders":1},{"quantity":3600,"price":18.55,"orders":1},{"quantity":1800,"price":19.0,"orders":1},{"quantity":3600,"price":19.15,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|76817","symbol":"CROMPTON25APR355PE","last_price":18.15,"volume":79200,"average_price":19.4,"oi":108000.0,"net_change":-4.9,"total_buy_quantity":163800.0,"total_sell_quantity":174600.0,"lower_circuit_limit":3.05,"upper_circuit_limit":43.05,"last_trade_time":"1744711165684","oi_day_high":108000.0,"oi_day_low":82800.0},"NSE_FO:BPCL25APR275CE":{"ohlc":{"open":20.95,"high":20.95,"low":18.1,"close":19.95},"depth":{"buy":[{"quantity":3600,"price":20.1,"orders":2},{"quantity":1800,"price":19.9,"orders":1},{"quantity":5400,"price":19.8,"orders":3},{"quantity":1800,"price":19.75,"orders":1},{"quantity":5400,"price":19.5,"orders":1}],"sell":[{"quantity":3600,"price":20.3,"orders":2},{"quantity":1800,"price":20.5,"orders":1},{"quantity":1800,"price":20.55,"orders":1},{"quantity":1800,"price":20.6,"orders":1},{"quantity":1800,"price":20.65,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|71846","symbol":"BPCL25APR275CE","last_price":19.95,"volume":248400,"average_price":19.32,"oi":775800.0,"net_change":-0.55,"total_buy_quantity":226800.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.5,"upper_circuit_limit":40.5,"last_trade_time":"1744711107640","oi_day_high":874800.0,"oi_day_low":770400.0},"NSE_FO:VEDL25APR470CE":{"ohlc":{"open":0.8,"high":0.8,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":36800,"price":0.35,"orders":8},{"quantity":175950,"price":0.3,"orders":18},{"quantity":178250,"price":0.25,"orders":10},{"quantity":67850,"price":0.2,"orders":8},{"quantity":112700,"price":0.15,"orders":9}],"sell":[{"quantity":1150,"price":0.4,"orders":1},{"quantity":60950,"price":0.45,"orders":6},{"quantity":70150,"price":0.5,"orders":17},{"quantity":41400,"price":0.55,"orders":15},{"quantity":13800,"price":0.6,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|139727","symbol":"VEDL25APR470CE","last_price":0.4,"volume":1509950,"average_price":0.47,"oi":4018100.0,"net_change":-0.35,"total_buy_quantity":818800.0,"total_sell_quantity":632500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1744711131878","oi_day_high":4265350.0,"oi_day_low":3997400.0},"NSE_FO:KEI25APR2900CE":{"ohlc":{"open":21.5,"high":25.55,"low":12.85,"close":23.45},"depth":{"buy":[{"quantity":150,"price":23.0,"orders":1},{"quantity":450,"price":22.95,"orders":1},{"quantity":300,"price":22.65,"orders":2},{"quantity":150,"price":22.2,"orders":1},{"quantity":150,"price":22.15,"orders":1}],"sell":[{"quantity":300,"price":23.4,"orders":2},{"quantity":300,"price":23.6,"orders":2},{"quantity":150,"price":23.65,"orders":1},{"quantity":150,"price":23.7,"orders":1},{"quantity":150,"price":23.9,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|99609","symbol":"KEI25APR2900CE","last_price":23.45,"volume":348750,"average_price":17.81,"oi":212400.0,"net_change":5.5,"total_buy_quantity":55350.0,"total_sell_quantity":52950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.25,"last_trade_time":"1744711192241","oi_day_high":260400.0,"oi_day_low":211950.0},"NSE_FO:IREDA25APR162.5CE":{"ohlc":{"open":3.7,"high":4.95,"low":3.2,"close":4.8},"depth":{"buy":[{"quantity":8700,"price":4.75,"orders":3},{"quantity":5800,"price":4.7,"orders":2},{"quantity":2900,"price":4.65,"orders":1},{"quantity":2900,"price":4.6,"orders":1},{"quantity":2900,"price":4.5,"orders":1}],"sell":[{"quantity":2900,"price":4.85,"orders":1},{"quantity":5800,"price":4.9,"orders":2},{"quantity":5800,"price":4.95,"orders":2},{"quantity":14500,"price":5.0,"orders":5},{"quantity":2900,"price":5.05,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|96307","symbol":"IREDA25APR162.5CE","last_price":4.8,"volume":4990900,"average_price":4.11,"oi":884500.0,"net_change":1.9,"total_buy_quantity":774300.0,"total_sell_quantity":406000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1744711178450","oi_day_high":1191900.0,"oi_day_low":330600.0},"NSE_FO:M&M25APR2750PE":{"ohlc":{"open":112.1,"high":123.25,"low":90.65,"close":118.6},"depth":{"buy":[{"quantity":175,"price":117.05,"orders":1},{"quantity":175,"price":116.6,"orders":1},{"quantity":175,"price":116.55,"orders":1},{"quantity":175,"price":114.05,"orders":1},{"quantity":525,"price":114.0,"orders":1}],"sell":[{"quantity":175,"price":119.05,"orders":1},{"quantity":175,"price":119.1,"orders":1},{"quantity":175,"price":119.2,"orders":1},{"quantity":175,"price":119.25,"orders":1},{"quantity":175,"price":119.9,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|103193","symbol":"M&M25APR2750PE","last_price":118.6,"volume":47775,"average_price":102.23,"oi":187950.0,"net_change":-45.2,"total_buy_quantity":30275.0,"total_sell_quantity":22400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":289.45,"last_trade_time":"1744711170935","oi_day_high":194775.0,"oi_day_low":187950.0},"NSE_FO:OBEROIRLTY25APR1640PE":{"ohlc":{"open":69.45,"high":75.6,"low":45.4,"close":45.05},"depth":{"buy":[{"quantity":350,"price":43.7,"orders":1},{"quantity":350,"price":43.65,"orders":1},{"quantity":700,"price":43.05,"orders":2},{"quantity":350,"price":41.25,"orders":1},{"quantity":1050,"price":41.2,"orders":1}],"sell":[{"quantity":350,"price":44.9,"orders":1},{"quantity":350,"price":45.05,"orders":1},{"quantity":350,"price":46.35,"orders":1},{"quantity":700,"price":46.4,"orders":1},{"quantity":700,"price":47.65,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|135933","symbol":"OBEROIRLTY25APR1640PE","last_price":45.05,"volume":29400,"average_price":60.65,"oi":22400.0,"net_change":-66.15,"total_buy_quantity":10850.0,"total_sell_quantity":46900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.5,"last_trade_time":"1744711189680","oi_day_high":29400.0,"oi_day_low":22400.0},"NSE_FO:PAYTM25APR820CE":{"ohlc":{"open":44.6,"high":45.65,"low":29.85,"close":39.2},"depth":{"buy":[{"quantity":650,"price":39.1,"orders":1},{"quantity":650,"price":38.95,"orders":1},{"quantity":1300,"price":38.9,"orders":2},{"quantity":650,"price":38.45,"orders":1},{"quantity":650,"price":38.4,"orders":1}],"sell":[{"quantity":650,"price":39.3,"orders":1},{"quantity":650,"price":39.35,"orders":1},{"quantity":650,"price":39.4,"orders":1},{"quantity":1300,"price":39.45,"orders":2},{"quantity":1950,"price":39.6,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|113606","symbol":"PAYTM25APR820CE","last_price":39.2,"volume":1114100,"average_price":35.21,"oi":530400.0,"net_change":-2.6,"total_buy_quantity":110500.0,"total_sell_quantity":113750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.85,"last_trade_time":"1744711199011","oi_day_high":598650.0,"oi_day_low":530400.0},"NSE_FO:IDFCFIRSTB25APR57CE":{"ohlc":{"open":4.2,"high":5.55,"low":3.5,"close":5.25},"depth":{"buy":[{"quantity":22500,"price":5.25,"orders":3},{"quantity":22500,"price":5.2,"orders":3},{"quantity":52500,"price":5.15,"orders":5},{"quantity":15000,"price":5.1,"orders":2},{"quantity":37500,"price":5.05,"orders":3}],"sell":[{"quantity":30000,"price":5.35,"orders":4},{"quantity":22500,"price":5.4,"orders":3},{"quantity":45000,"price":5.45,"orders":4},{"quantity":22500,"price":5.5,"orders":3},{"quantity":67500,"price":5.55,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|91654","symbol":"IDFCFIRSTB25APR57CE","last_price":5.25,"volume":3262500,"average_price":4.65,"oi":5205000.0,"net_change":1.65,"total_buy_quantity":1027500.0,"total_sell_quantity":922500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1744711037680","oi_day_high":6097500.0,"oi_day_low":5197500.0},"NSE_FO:CONCOR25APR700PE":{"ohlc":{"open":24.5,"high":29.45,"low":16.0,"close":16.55},"depth":{"buy":[{"quantity":1000,"price":16.4,"orders":1},{"quantity":1000,"price":16.35,"orders":1},{"quantity":1000,"price":16.3,"orders":1},{"quantity":1000,"price":16.25,"orders":1},{"quantity":1000,"price":16.2,"orders":1}],"sell":[{"quantity":2000,"price":16.55,"orders":2},{"quantity":1000,"price":16.65,"orders":1},{"quantity":1000,"price":16.7,"orders":1},{"quantity":1000,"price":16.75,"orders":1},{"quantity":1000,"price":16.8,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|101327","symbol":"CONCOR25APR700PE","last_price":16.55,"volume":323000,"average_price":21.31,"oi":523000.0,"net_change":-8.6,"total_buy_quantity":200000.0,"total_sell_quantity":123000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.15,"last_trade_time":"1744711190922","oi_day_high":523000.0,"oi_day_low":483000.0},"NSE_FO:ICICIGI25APR1800PE":{"ohlc":{"open":85.4,"high":94.2,"low":39.0,"close":42.15},"depth":{"buy":[{"quantity":250,"price":39.55,"orders":1},{"quantity":250,"price":39.5,"orders":1},{"quantity":250,"price":39.1,"orders":1},{"quantity":250,"price":39.05,"orders":1},{"quantity":250,"price":39.0,"orders":1}],"sell":[{"quantity":250,"price":42.15,"orders":1},{"quantity":1000,"price":42.2,"orders":1},{"quantity":250,"price":42.95,"orders":1},{"quantity":250,"price":43.0,"orders":1},{"quantity":250,"price":43.3,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|117309","symbol":"ICICIGI25APR1800PE","last_price":42.15,"volume":732250,"average_price":49.1,"oi":269500.0,"net_change":-66.15,"total_buy_quantity":51000.0,"total_sell_quantity":74000.0,"lower_circuit_limit":18.95,"upper_circuit_limit":172.4,"last_trade_time":"1744711199247","oi_day_high":269500.0,"oi_day_low":80500.0},"NSE_FO:INFY25APR1600PE":{"ohlc":{"open":175.0,"high":190.0,"low":160.85,"close":174.0},"depth":{"buy":[{"quantity":400,"price":173.15,"orders":1},{"quantity":400,"price":173.1,"orders":1},{"quantity":400,"price":172.35,"orders":1},{"quantity":400,"price":172.3,"orders":1},{"quantity":400,"price":170.8,"orders":1}],"sell":[{"quantity":400,"price":175.1,"orders":1},{"quantity":400,"price":175.15,"orders":1},{"quantity":2000,"price":175.2,"orders":1},{"quantity":400,"price":175.45,"orders":1},{"quantity":400,"price":175.5,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|121238","symbol":"INFY25APR1600PE","last_price":174.0,"volume":66800,"average_price":175.17,"oi":512400.0,"net_change":-14.2,"total_buy_quantity":47600.0,"total_sell_quantity":55600.0,"lower_circuit_limit":67.85,"upper_circuit_limit":255.05,"last_trade_time":"1744711168943","oi_day_high":527600.0,"oi_day_low":512400.0},"NSE_FO:HINDCOPPER25APR225CE":{"ohlc":{"open":1.1,"high":1.35,"low":0.75,"close":1.35},"depth":{"buy":[{"quantity":2650,"price":1.05,"orders":1},{"quantity":7950,"price":1.0,"orders":2},{"quantity":2650,"price":0.75,"orders":1},{"quantity":2650,"price":0.7,"orders":1},{"quantity":2650,"price":0.6,"orders":1}],"sell":[{"quantity":2650,"price":1.3,"orders":1},{"quantity":2650,"price":1.35,"orders":1},{"quantity":5300,"price":1.4,"orders":2},{"quantity":2650,"price":1.45,"orders":1},{"quantity":5300,"price":1.9,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|88695","symbol":"HINDCOPPER25APR225CE","last_price":1.35,"volume":45050,"average_price":1.22,"oi":1036150.0,"net_change":0.2,"total_buy_quantity":166950.0,"total_sell_quantity":68900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1744710646112","oi_day_high":1075900.0,"oi_day_low":1036150.0},"NSE_FO:PERSISTENT25APR5600CE":{"ohlc":{"open":8.7,"high":8.7,"low":4.7,"close":5.45},"depth":{"buy":[{"quantity":100,"price":5.25,"orders":1},{"quantity":100,"price":5.2,"orders":1},{"quantity":700,"price":5.15,"orders":1},{"quantity":900,"price":5.1,"orders":2},{"quantity":100,"price":5.05,"orders":1}],"sell":[{"quantity":100,"price":5.65,"orders":1},{"quantity":100,"price":5.7,"orders":1},{"quantity":200,"price":5.75,"orders":2},{"quantity":100,"price":5.8,"orders":1},{"quantity":100,"price":5.85,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|137549","symbol":"PERSISTENT25APR5600CE","last_price":5.45,"volume":65400,"average_price":5.85,"oi":134900.0,"net_change":-3.2,"total_buy_quantity":50600.0,"total_sell_quantity":17100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1744710944585","oi_day_high":136100.0,"oi_day_low":130500.0},"NSE_FO:MARUTI25APR11700PE":{"ohlc":{"open":155.7,"high":163.55,"low":73.0,"close":98.65},"depth":{"buy":[{"quantity":50,"price":94.4,"orders":1},{"quantity":50,"price":94.35,"orders":1},{"quantity":50,"price":94.3,"orders":1},{"quantity":100,"price":94.25,"orders":1},{"quantity":50,"price":94.15,"orders":1}],"sell":[{"quantity":50,"price":99.85,"orders":1},{"quantity":50,"price":99.9,"orders":1},{"quantity":50,"price":101.9,"orders":1},{"quantity":50,"price":102.0,"orders":1},{"quantity":150,"price":102.05,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|104249","symbol":"MARUTI25APR11700PE","last_price":98.65,"volume":320250,"average_price":96.57,"oi":64050.0,"net_change":-148.1,"total_buy_quantity":19850.0,"total_sell_quantity":8800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":510.65,"last_trade_time":"1744711195030","oi_day_high":82750.0,"oi_day_low":33900.0},"NSE_FO:KOTAKBANK25APR2120PE":{"ohlc":{"open":29.75,"high":41.7,"low":24.9,"close":26.0},"depth":{"buy":[{"quantity":400,"price":25.8,"orders":1},{"quantity":400,"price":25.75,"orders":1},{"quantity":400,"price":25.7,"orders":1},{"quantity":800,"price":25.65,"orders":2},{"quantity":800,"price":25.6,"orders":2}],"sell":[{"quantity":400,"price":26.05,"orders":1},{"quantity":400,"price":26.1,"orders":1},{"quantity":400,"price":26.15,"orders":1},{"quantity":800,"price":26.2,"orders":2},{"quantity":800,"price":26.25,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|127237","symbol":"KOTAKBANK25APR2120PE","last_price":26.0,"volume":1614800,"average_price":31.51,"oi":318800.0,"net_change":-15.2,"total_buy_quantity":187200.0,"total_sell_quantity":98400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.05,"last_trade_time":"1744711199050","oi_day_high":360000.0,"oi_day_low":266000.0},"NSE_FO:IRCTC25APR720CE":{"ohlc":{"open":27.6,"high":38.95,"low":26.0,"close":39.2},"depth":{"buy":[{"quantity":875,"price":38.7,"orders":1},{"quantity":875,"price":38.65,"orders":1},{"quantity":875,"price":38.5,"orders":1},{"quantity":4375,"price":38.45,"orders":1},{"quantity":875,"price":37.6,"orders":1}],"sell":[{"quantity":875,"price":39.1,"orders":1},{"quantity":875,"price":39.15,"orders":1},{"quantity":875,"price":39.2,"orders":1},{"quantity":875,"price":39.25,"orders":1},{"quantity":1750,"price":39.3,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|122876","symbol":"IRCTC25APR720CE","last_price":39.2,"volume":380625,"average_price":31.41,"oi":364000.0,"net_change":14.65,"total_buy_quantity":168875.0,"total_sell_quantity":68250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.6,"last_trade_time":"1744711188708","oi_day_high":448000.0,"oi_day_low":364000.0},"NSE_FO:PEL25APR1000PE":{"ohlc":{"open":33.5,"high":33.5,"low":27.85,"close":28.0},"depth":{"buy":[{"quantity":2250,"price":27.25,"orders":1},{"quantity":2250,"price":26.5,"orders":1},{"quantity":2250,"price":25.65,"orders":1},{"quantity":750,"price":25.6,"orders":1},{"quantity":2250,"price":25.1,"orders":1}],"sell":[{"quantity":2250,"price":29.65,"orders":1},{"quantity":2250,"price":30.45,"orders":1},{"quantity":750,"price":30.5,"orders":1},{"quantity":1500,"price":30.6,"orders":1},{"quantity":2250,"price":32.4,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|137373","symbol":"PEL25APR1000PE","last_price":28.0,"volume":54750,"average_price":29.89,"oi":111000.0,"net_change":-16.6,"total_buy_quantity":51750.0,"total_sell_quantity":87750.0,"lower_circuit_limit":6.0,"upper_circuit_limit":96.5,"last_trade_time":"1744711093411","oi_day_high":111750.0,"oi_day_low":99750.0},"NSE_FO:TORNTPHARM25APR3250PE":{"ohlc":{"open":111.0,"high":111.45,"low":60.25,"close":63.65},"depth":{"buy":[{"quantity":250,"price":62.8,"orders":1},{"quantity":250,"price":62.75,"orders":1},{"quantity":250,"price":60.5,"orders":1},{"quantity":250,"price":60.45,"orders":1},{"quantity":250,"price":58.7,"orders":1}],"sell":[{"quantity":250,"price":63.9,"orders":1},{"quantity":250,"price":64.2,"orders":1},{"quantity":500,"price":64.95,"orders":1},{"quantity":250,"price":65.95,"orders":1},{"quantity":250,"price":66.0,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|134253","symbol":"TORNTPHARM25APR3250PE","last_price":63.65,"volume":42500,"average_price":83.75,"oi":11750.0,"net_change":-76.8,"total_buy_quantity":18250.0,"total_sell_quantity":29750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":247.3,"last_trade_time":"1744711195103","oi_day_high":17750.0,"oi_day_low":10750.0},"NSE_FO:INDUSTOWER25APR340PE":{"ohlc":{"open":1.45,"high":1.5,"low":0.75,"close":0.7},"depth":{"buy":[{"quantity":25500,"price":0.7,"orders":8},{"quantity":10200,"price":0.65,"orders":4},{"quantity":8500,"price":0.6,"orders":4},{"quantity":5100,"price":0.55,"orders":3},{"quantity":5100,"price":0.5,"orders":3}],"sell":[{"quantity":37400,"price":0.75,"orders":7},{"quantity":35700,"price":0.8,"orders":10},{"quantity":23800,"price":0.85,"orders":7},{"quantity":10200,"price":0.9,"orders":4},{"quantity":8500,"price":0.95,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|120886","symbol":"INDUSTOWER25APR340PE","last_price":0.7,"volume":1035300,"average_price":0.96,"oi":911200.0,"net_change":-1.3,"total_buy_quantity":421600.0,"total_sell_quantity":431800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1744711174300","oi_day_high":1088000.0,"oi_day_low":911200.0},"NSE_FO:HUDCO25APR200PE":{"ohlc":{"open":1.8,"high":1.8,"low":1.2,"close":1.2},"depth":{"buy":[{"quantity":12125,"price":1.2,"orders":4},{"quantity":38800,"price":1.15,"orders":11},{"quantity":31525,"price":1.1,"orders":7},{"quantity":26675,"price":1.05,"orders":6},{"quantity":38800,"price":1.0,"orders":9}],"sell":[{"quantity":7275,"price":1.25,"orders":3},{"quantity":24250,"price":1.3,"orders":8},{"quantity":29100,"price":1.35,"orders":10},{"quantity":29100,"price":1.4,"orders":8},{"quantity":16975,"price":1.45,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|116185","symbol":"HUDCO25APR200PE","last_price":1.2,"volume":1311925,"average_price":1.43,"oi":1341025.0,"net_change":-1.3,"total_buy_quantity":540775.0,"total_sell_quantity":594125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1744711096241","oi_day_high":1428325.0,"oi_day_low":1341025.0},"NSE_FO:BHEL25APR215CE":{"ohlc":{"open":7.05,"high":10.55,"low":6.05,"close":10.3},"depth":{"buy":[{"quantity":5250,"price":10.3,"orders":2},{"quantity":5250,"price":10.25,"orders":2},{"quantity":7875,"price":10.2,"orders":3},{"quantity":2625,"price":10.15,"orders":1},{"quantity":2625,"price":10.1,"orders":1}],"sell":[{"quantity":5250,"price":10.4,"orders":2},{"quantity":5250,"price":10.45,"orders":2},{"quantity":7875,"price":10.5,"orders":3},{"quantity":10500,"price":10.55,"orders":3},{"quantity":7875,"price":10.6,"orders":3}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|71401","symbol":"BHEL25APR215CE","last_price":10.3,"volume":5263125,"average_price":8.59,"oi":2039625.0,"net_change":4.05,"total_buy_quantity":351750.0,"total_sell_quantity":283500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1744711175835","oi_day_high":2745750.0,"oi_day_low":2039625.0},"NSE_FO:DELHIVERY25APR255PE":{"ohlc":{"open":11.25,"high":11.25,"low":3.6,"close":3.7},"depth":{"buy":[{"quantity":13725,"price":3.75,"orders":8},{"quantity":12200,"price":3.7,"orders":8},{"quantity":10675,"price":3.65,"orders":6},{"quantity":10675,"price":3.6,"orders":5},{"quantity":6100,"price":3.55,"orders":3}],"sell":[{"quantity":1525,"price":3.85,"orders":1},{"quantity":9150,"price":3.9,"orders":3},{"quantity":10675,"price":3.95,"orders":4},{"quantity":9150,"price":4.0,"orders":4},{"quantity":10675,"price":4.05,"orders":4}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|78847","symbol":"DELHIVERY25APR255PE","last_price":3.7,"volume":594750,"average_price":5.83,"oi":248575.0,"net_change":-9.55,"total_buy_quantity":402600.0,"total_sell_quantity":465125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1744711142090","oi_day_high":248575.0,"oi_day_low":138775.0},"NSE_FO:ONGC25APR242.5PE":{"ohlc":{"open":11.45,"high":11.5,"low":10.15,"close":10.7},"depth":{"buy":[{"quantity":3850,"price":10.25,"orders":1},{"quantity":3850,"price":10.2,"orders":2},{"quantity":1925,"price":10.15,"orders":1},{"quantity":3850,"price":10.1,"orders":2},{"quantity":7700,"price":10.05,"orders":2}],"sell":[{"quantity":1925,"price":10.4,"orders":1},{"quantity":1925,"price":10.45,"orders":1},{"quantity":5775,"price":10.5,"orders":2},{"quantity":1925,"price":10.55,"orders":1},{"quantity":1925,"price":10.6,"orders":1}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|111450","symbol":"ONGC25APR242.5PE","last_price":10.7,"volume":167475,"average_price":10.89,"oi":375375.0,"net_change":-3.0,"total_buy_quantity":363825.0,"total_sell_quantity":329175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.7,"last_trade_time":"1744711022166","oi_day_high":377300.0,"oi_day_low":356125.0},"NSE_FO:CHAMBLFERT25APR620PE":{"ohlc":{"open":7.9,"high":8.9,"low":3.5,"close":3.8},"depth":{"buy":[{"quantity":3800,"price":3.65,"orders":2},{"quantity":1900,"price":3.6,"orders":1},{"quantity":17100,"price":3.55,"orders":5},{"quantity":13300,"price":3.5,"orders":3},{"quantity":15200,"price":3.45,"orders":4}],"sell":[{"quantity":3800,"price":3.75,"orders":2},{"quantity":3800,"price":3.8,"orders":2},{"quantity":5700,"price":3.85,"orders":3},{"quantity":5700,"price":3.9,"orders":3},{"quantity":3800,"price":3.95,"orders":2}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|99326","symbol":"CHAMBLFERT25APR620PE","last_price":3.8,"volume":666900,"average_price":5.64,"oi":412300.0,"net_change":-6.0,"total_buy_quantity":357200.0,"total_sell_quantity":321100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1744711150534","oi_day_high":459800.0,"oi_day_low":406600.0},"NSE_FO:MOTHERSON25APR132.5CE":{"ohlc":{"open":1.2,"high":2.7,"low":1.0,"close":1.8},"depth":{"buy":[{"quantity":74550,"price":1.75,"orders":9},{"quantity":35500,"price":1.7,"orders":6},{"quantity":28400,"price":1.65,"orders":4},{"quantity":28400,"price":1.6,"orders":4},{"quantity":24850,"price":1.55,"orders":3}],"sell":[{"quantity":106500,"price":1.8,"orders":5},{"quantity":21300,"price":1.85,"orders":5},{"quantity":14200,"price":1.9,"orders":4},{"quantity":24850,"price":1.95,"orders":7},{"quantity":24850,"price":2.0,"orders":6}]},"timestamp":"2025-04-15T15:46:00.509+05:30","instrument_token":"NSE_FO|105726","symbol":"MOTHERSON25APR132.5CE","last_price":1.8,"volume":5364050,"average_price":1.73,"oi":2321700.0,"net_change":1.15,"total_buy_quantity":1189250.0,"total_sell_quantity":965600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1744711190084","oi_day_high":2435300.0,"oi_day_low":2073200.0}}}