{"status":"success","data":{"NSE_FO:SBILIFE25APR1540PE":{"ohlc":{"open":12.85,"high":14.2,"low":6.55,"close":8.7},"depth":{"buy":[{"quantity":375,"price":8.65,"orders":1},{"quantity":1125,"price":8.6,"orders":3},{"quantity":375,"price":8.55,"orders":1},{"quantity":375,"price":8.5,"orders":1},{"quantity":1125,"price":8.45,"orders":2}],"sell":[{"quantity":5250,"price":8.8,"orders":1},{"quantity":375,"price":8.9,"orders":1},{"quantity":750,"price":8.95,"orders":2},{"quantity":750,"price":9.0,"orders":2},{"quantity":750,"price":9.05,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|121212","symbol":"SBILIFE25APR1540PE","last_price":8.7,"volume":315000,"average_price":9.04,"oi":230625.0,"net_change":-3.5,"total_buy_quantity":153375.0,"total_sell_quantity":62250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1744797595588","oi_day_high":249750.0,"oi_day_low":221250.0},"NSE_FO:SAIL25APR115CE":{"ohlc":{"open":2.1,"high":3.75,"low":1.4,"close":3.75},"depth":{"buy":[{"quantity":16000,"price":3.65,"orders":4},{"quantity":28000,"price":3.6,"orders":6},{"quantity":28000,"price":3.55,"orders":6},{"quantity":44000,"price":3.5,"orders":6},{"quantity":20000,"price":3.45,"orders":5}],"sell":[{"quantity":4000,"price":3.7,"orders":1},{"quantity":20000,"price":3.75,"orders":4},{"quantity":56000,"price":3.8,"orders":9},{"quantity":40000,"price":3.85,"orders":5},{"quantity":40000,"price":3.9,"orders":6}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|141843","symbol":"SAIL25APR115CE","last_price":3.75,"volume":24904000,"average_price":2.7,"oi":8976000.0,"net_change":1.55,"total_buy_quantity":1452000.0,"total_sell_quantity":972000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1744797596427","oi_day_high":8976000.0,"oi_day_low":4344000.0},"NSE_FO:PHOENIXLTD25APR1650PE":{"ohlc":{"open":105.05,"high":105.05,"low":66.9,"close":69.6},"depth":{"buy":[{"quantity":350,"price":67.5,"orders":1},{"quantity":350,"price":67.45,"orders":1},{"quantity":350,"price":67.25,"orders":1},{"quantity":700,"price":66.75,"orders":1},{"quantity":1400,"price":66.65,"orders":1}],"sell":[{"quantity":350,"price":77.75,"orders":1},{"quantity":1750,"price":77.8,"orders":1},{"quantity":700,"price":77.85,"orders":2},{"quantity":350,"price":77.95,"orders":1},{"quantity":350,"price":78.15,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|115068","symbol":"PHOENIXLTD25APR1650PE","last_price":69.6,"volume":5250,"average_price":90.55,"oi":13650.0,"net_change":-38.45,"total_buy_quantity":33600.0,"total_sell_quantity":35000.0,"lower_circuit_limit":12.4,"upper_circuit_limit":203.7,"last_trade_time":"1744796099079","oi_day_high":15750.0,"oi_day_low":13300.0},"NSE_FO:POWERGRID25APR295PE":{"ohlc":{"open":1.95,"high":2.05,"low":1.0,"close":1.25},"depth":{"buy":[{"quantity":9000,"price":1.2,"orders":4},{"quantity":25200,"price":1.15,"orders":9},{"quantity":18000,"price":1.1,"orders":5},{"quantity":18000,"price":1.05,"orders":4},{"quantity":19800,"price":1.0,"orders":5}],"sell":[{"quantity":5400,"price":1.25,"orders":3},{"quantity":18000,"price":1.3,"orders":6},{"quantity":21600,"price":1.35,"orders":6},{"quantity":45000,"price":1.4,"orders":6},{"quantity":10800,"price":1.45,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|118429","symbol":"POWERGRID25APR295PE","last_price":1.25,"volume":1152000,"average_price":1.34,"oi":1184400.0,"net_change":-0.55,"total_buy_quantity":279000.0,"total_sell_quantity":478800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1744797584528","oi_day_high":1236600.0,"oi_day_low":1166400.0},"NSE_FO:CYIENT25APR1280CE":{"ohlc":{"open":7.1,"high":9.0,"low":6.6,"close":6.6},"depth":{"buy":[{"quantity":300,"price":7.45,"orders":1},{"quantity":300,"price":7.4,"orders":1},{"quantity":300,"price":7.25,"orders":1},{"quantity":9000,"price":5.2,"orders":1},{"quantity":18000,"price":3.2,"orders":1}],"sell":[{"quantity":300,"price":8.15,"orders":1},{"quantity":300,"price":8.2,"orders":1},{"quantity":300,"price":8.25,"orders":1},{"quantity":300,"price":8.3,"orders":1},{"quantity":600,"price":8.35,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|102388","symbol":"CYIENT25APR1280CE","last_price":6.6,"volume":14700,"average_price":7.72,"oi":45900.0,"net_change":-3.2,"total_buy_quantity":141600.0,"total_sell_quantity":39300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1744796187138","oi_day_high":46500.0,"oi_day_low":41400.0},"NSE_FO:TITAGARH25APR820PE":{"ohlc":{"open":40.15,"high":50.5,"low":40.05,"close":47.1},"depth":{"buy":[{"quantity":625,"price":42.05,"orders":1},{"quantity":625,"price":42.0,"orders":1},{"quantity":1250,"price":41.45,"orders":1},{"quantity":1250,"price":40.85,"orders":1},{"quantity":1250,"price":40.8,"orders":1}],"sell":[{"quantity":625,"price":43.5,"orders":1},{"quantity":625,"price":43.55,"orders":1},{"quantity":625,"price":44.1,"orders":1},{"quantity":6875,"price":49.35,"orders":1},{"quantity":2500,"price":50.2,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|133436","symbol":"TITAGARH25APR820PE","last_price":47.1,"volume":46250,"average_price":45.09,"oi":125000.0,"net_change":-2.25,"total_buy_quantity":31875.0,"total_sell_quantity":60000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.75,"last_trade_time":"1744791873544","oi_day_high":150000.0,"oi_day_low":125000.0},"NSE_FO:RECLTD25APR430CE":{"ohlc":{"open":7.6,"high":8.0,"low":5.3,"close":6.3},"depth":{"buy":[{"quantity":3000,"price":6.35,"orders":3},{"quantity":6000,"price":6.3,"orders":5},{"quantity":8000,"price":6.25,"orders":7},{"quantity":3000,"price":6.2,"orders":3},{"quantity":4000,"price":6.15,"orders":3}],"sell":[{"quantity":1000,"price":6.45,"orders":1},{"quantity":4000,"price":6.5,"orders":4},{"quantity":30000,"price":6.55,"orders":10},{"quantity":19000,"price":6.6,"orders":8},{"quantity":8000,"price":6.65,"orders":7}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|119648","symbol":"RECLTD25APR430CE","last_price":6.3,"volume":6375000,"average_price":6.53,"oi":3678000.0,"net_change":-1.3,"total_buy_quantity":399000.0,"total_sell_quantity":493000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1744797596732","oi_day_high":3752000.0,"oi_day_low":3475000.0},"NSE_FO:LTF25APR155PE":{"ohlc":{"open":1.2,"high":2.0,"low":1.2,"close":1.45},"depth":{"buy":[{"quantity":26772,"price":1.4,"orders":5},{"quantity":31234,"price":1.35,"orders":4},{"quantity":31234,"price":1.3,"orders":4},{"quantity":31234,"price":1.25,"orders":4},{"quantity":13386,"price":1.2,"orders":3}],"sell":[{"quantity":22310,"price":1.5,"orders":5},{"quantity":26772,"price":1.55,"orders":6},{"quantity":17848,"price":1.6,"orders":4},{"quantity":8924,"price":1.65,"orders":2},{"quantity":13386,"price":1.7,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|129682","symbol":"LTF25APR155PE","last_price":1.45,"volume":1026260,"average_price":1.61,"oi":928096.0,"net_change":-0.55,"total_buy_quantity":687148.0,"total_sell_quantity":691610.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1744797456913","oi_day_high":1146734.0,"oi_day_low":928096.0},"NSE_FO:ATGL25APR620CE":{"ohlc":{"open":11.9,"high":12.5,"low":8.6,"close":9.8},"depth":{"buy":[{"quantity":775,"price":9.45,"orders":1},{"quantity":775,"price":9.4,"orders":1},{"quantity":775,"price":9.35,"orders":1},{"quantity":775,"price":8.85,"orders":1},{"quantity":775,"price":8.8,"orders":1}],"sell":[{"quantity":1550,"price":9.85,"orders":2},{"quantity":775,"price":10.0,"orders":1},{"quantity":3875,"price":10.25,"orders":1},{"quantity":1550,"price":10.55,"orders":1},{"quantity":775,"price":10.6,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|90741","symbol":"ATGL25APR620CE","last_price":9.8,"volume":316975,"average_price":10.48,"oi":151900.0,"net_change":-3.6,"total_buy_quantity":251875.0,"total_sell_quantity":119350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.2,"last_trade_time":"1744797374501","oi_day_high":195300.0,"oi_day_low":151900.0},"NSE_FO:SONACOMS25APR470CE":{"ohlc":{"open":6.7,"high":7.3,"low":2.75,"close":2.9},"depth":{"buy":[{"quantity":775,"price":2.8,"orders":1},{"quantity":7750,"price":2.75,"orders":6},{"quantity":8525,"price":2.7,"orders":7},{"quantity":6200,"price":2.65,"orders":7},{"quantity":6200,"price":2.6,"orders":4}],"sell":[{"quantity":4650,"price":2.95,"orders":5},{"quantity":3100,"price":3.0,"orders":4},{"quantity":3100,"price":3.05,"orders":3},{"quantity":1550,"price":3.1,"orders":2},{"quantity":2325,"price":3.15,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|124386","symbol":"SONACOMS25APR470CE","last_price":2.9,"volume":691300,"average_price":3.7,"oi":414625.0,"net_change":-6.15,"total_buy_quantity":276675.0,"total_sell_quantity":190650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1744797595978","oi_day_high":414625.0,"oi_day_low":296825.0},"NSE_FO:PFC25APR420CE":{"ohlc":{"open":13.2,"high":16.05,"low":9.55,"close":10.9},"depth":{"buy":[{"quantity":7800,"price":11.05,"orders":5},{"quantity":6500,"price":11.0,"orders":4},{"quantity":5200,"price":10.95,"orders":4},{"quantity":2600,"price":10.9,"orders":2},{"quantity":3900,"price":10.85,"orders":2}],"sell":[{"quantity":9100,"price":11.2,"orders":6},{"quantity":5200,"price":11.25,"orders":3},{"quantity":3900,"price":11.3,"orders":3},{"quantity":3900,"price":11.35,"orders":3},{"quantity":5200,"price":11.4,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|138148","symbol":"PFC25APR420CE","last_price":10.9,"volume":8426600,"average_price":12.57,"oi":3832400.0,"net_change":-2.9,"total_buy_quantity":223600.0,"total_sell_quantity":733200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1744797599545","oi_day_high":4134000.0,"oi_day_low":3376100.0},"NSE_FO:IREDA25APR162.5PE":{"ohlc":{"open":5.1,"high":5.1,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":14500,"price":1.3,"orders":1},{"quantity":5800,"price":1.25,"orders":2},{"quantity":17400,"price":1.2,"orders":3},{"quantity":2900,"price":1.15,"orders":1},{"quantity":37700,"price":1.1,"orders":5}],"sell":[{"quantity":11600,"price":1.35,"orders":3},{"quantity":8700,"price":1.4,"orders":3},{"quantity":5800,"price":1.45,"orders":2},{"quantity":5800,"price":1.5,"orders":2},{"quantity":5800,"price":1.55,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|96308","symbol":"IREDA25APR162.5PE","last_price":1.25,"volume":3767100,"average_price":2.36,"oi":922200.0,"net_change":-6.8,"total_buy_quantity":661200.0,"total_sell_quantity":667000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1744797568532","oi_day_high":922200.0,"oi_day_low":179800.0},"NSE_FO:APOLLOTYRE25APR430PE":{"ohlc":{"open":4.95,"high":5.75,"low":1.95,"close":2.1},"depth":{"buy":[{"quantity":6800,"price":2.0,"orders":4},{"quantity":5100,"price":1.95,"orders":3},{"quantity":3400,"price":1.9,"orders":2},{"quantity":1700,"price":1.85,"orders":1},{"quantity":3400,"price":1.8,"orders":2}],"sell":[{"quantity":3400,"price":2.1,"orders":2},{"quantity":5100,"price":2.15,"orders":3},{"quantity":5100,"price":2.2,"orders":3},{"quantity":6800,"price":2.25,"orders":4},{"quantity":6800,"price":2.3,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|66867","symbol":"APOLLOTYRE25APR430PE","last_price":2.1,"volume":705500,"average_price":3.33,"oi":438600.0,"net_change":-3.2,"total_buy_quantity":251600.0,"total_sell_quantity":387600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1744797563854","oi_day_high":481100.0,"oi_day_low":387600.0},"NSE_FO:COFORGE25APR8100PE":{"ohlc":{"open":1604.35,"high":1604.35,"low":1604.35,"close":1604.35},"depth":{"buy":[{"quantity":300,"price":1672.8,"orders":1},{"quantity":375,"price":1668.8,"orders":1},{"quantity":750,"price":1663.05,"orders":1},{"quantity":750,"price":1656.3,"orders":1},{"quantity":3000,"price":1496.2,"orders":1}],"sell":[{"quantity":225,"price":1740.0,"orders":1},{"quantity":300,"price":1740.05,"orders":1},{"quantity":300,"price":1742.05,"orders":1},{"quantity":750,"price":1745.45,"orders":1},{"quantity":375,"price":1756.25,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|75407","symbol":"COFORGE25APR8100PE","last_price":1604.35,"volume":0,"average_price":0.0,"oi":24375.0,"net_change":0.0,"total_buy_quantity":5175.0,"total_sell_quantity":5700.0,"lower_circuit_limit":1161.95,"upper_circuit_limit":2080.25,"last_trade_time":"1744693649000","oi_day_high":24375.0,"oi_day_low":24375.0},"NSE_FO:ADANIGREEN25APR960CE":{"ohlc":{"open":19.0,"high":24.8,"low":16.0,"close":18.3},"depth":{"buy":[{"quantity":4125,"price":18.3,"orders":2},{"quantity":375,"price":18.25,"orders":1},{"quantity":750,"price":18.2,"orders":2},{"quantity":375,"price":18.1,"orders":1},{"quantity":375,"price":18.05,"orders":1}],"sell":[{"quantity":375,"price":18.55,"orders":1},{"quantity":750,"price":18.6,"orders":2},{"quantity":750,"price":18.65,"orders":2},{"quantity":2250,"price":18.7,"orders":5},{"quantity":2250,"price":18.75,"orders":6}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|86313","symbol":"ADANIGREEN25APR960CE","last_price":18.3,"volume":1557000,"average_price":19.98,"oi":513375.0,"net_change":-1.3,"total_buy_quantity":195000.0,"total_sell_quantity":157125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.55,"last_trade_time":"1744797597545","oi_day_high":550500.0,"oi_day_low":478875.0},"NSE_FO:INDIANB25APR550CE":{"ohlc":{"open":8.65,"high":26.1,"low":7.45,"close":24.3},"depth":{"buy":[{"quantity":950,"price":23.8,"orders":1},{"quantity":950,"price":23.75,"orders":1},{"quantity":950,"price":23.65,"orders":1},{"quantity":950,"price":23.3,"orders":1},{"quantity":950,"price":21.4,"orders":1}],"sell":[{"quantity":950,"price":24.2,"orders":1},{"quantity":950,"price":24.3,"orders":1},{"quantity":950,"price":25.0,"orders":1},{"quantity":1900,"price":25.05,"orders":1},{"quantity":950,"price":25.15,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|93379","symbol":"INDIANB25APR550CE","last_price":24.3,"volume":5005550,"average_price":16.68,"oi":626050.0,"net_change":16.2,"total_buy_quantity":180500.0,"total_sell_quantity":151050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.25,"last_trade_time":"1744797573212","oi_day_high":798950.0,"oi_day_low":258400.0},"NSE_FO:ZYDUSLIFE25APR890CE":{"ohlc":{"open":12.7,"high":14.25,"low":2.75,"close":3.35},"depth":{"buy":[{"quantity":3600,"price":3.3,"orders":4},{"quantity":3600,"price":3.25,"orders":4},{"quantity":5400,"price":3.2,"orders":2},{"quantity":7200,"price":3.15,"orders":4},{"quantity":1800,"price":3.1,"orders":2}],"sell":[{"quantity":900,"price":3.35,"orders":1},{"quantity":1800,"price":3.4,"orders":2},{"quantity":5400,"price":3.45,"orders":5},{"quantity":3600,"price":3.5,"orders":4},{"quantity":2700,"price":3.55,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|140821","symbol":"ZYDUSLIFE25APR890CE","last_price":3.35,"volume":1907100,"average_price":7.37,"oi":222300.0,"net_change":-11.95,"total_buy_quantity":464400.0,"total_sell_quantity":196200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1744797568024","oi_day_high":249300.0,"oi_day_low":111600.0},"NSE_FO:ABFRL25APR255PE":{"ohlc":{"open":2.25,"high":2.55,"low":1.6,"close":1.6},"depth":{"buy":[{"quantity":2600,"price":1.35,"orders":1},{"quantity":2600,"price":1.3,"orders":1},{"quantity":78000,"price":1.25,"orders":1},{"quantity":13000,"price":0.45,"orders":1},{"quantity":104000,"price":0.35,"orders":1}],"sell":[{"quantity":7800,"price":1.55,"orders":3},{"quantity":2600,"price":1.6,"orders":1},{"quantity":2600,"price":1.65,"orders":1},{"quantity":2600,"price":1.7,"orders":1},{"quantity":2600,"price":1.75,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|63985","symbol":"ABFRL25APR255PE","last_price":1.6,"volume":356200,"average_price":2.08,"oi":416000.0,"net_change":-0.9,"total_buy_quantity":351000.0,"total_sell_quantity":413400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1744796845305","oi_day_high":416000.0,"oi_day_low":382200.0},"NSE_FO:ICICIGI25APR1800CE":{"ohlc":{"open":40.0,"high":42.35,"low":16.2,"close":35.2},"depth":{"buy":[{"quantity":250,"price":35.3,"orders":1},{"quantity":250,"price":35.25,"orders":1},{"quantity":500,"price":35.2,"orders":2},{"quantity":500,"price":35.05,"orders":1},{"quantity":250,"price":34.75,"orders":1}],"sell":[{"quantity":250,"price":36.3,"orders":1},{"quantity":250,"price":36.35,"orders":1},{"quantity":500,"price":36.4,"orders":1},{"quantity":250,"price":36.45,"orders":1},{"quantity":500,"price":36.5,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|117308","symbol":"ICICIGI25APR1800CE","last_price":35.2,"volume":2755750,"average_price":28.75,"oi":189000.0,"net_change":-30.35,"total_buy_quantity":190750.0,"total_sell_quantity":70750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.5,"last_trade_time":"1744797596049","oi_day_high":319000.0,"oi_day_low":161250.0},"NSE_FO:JSL25APR580CE":{"ohlc":{"open":5.0,"high":6.8,"low":4.0,"close":5.7},"depth":{"buy":[{"quantity":775,"price":5.05,"orders":1},{"quantity":3875,"price":5.0,"orders":2},{"quantity":3100,"price":4.5,"orders":1},{"quantity":775,"price":4.45,"orders":1},{"quantity":23250,"price":4.25,"orders":1}],"sell":[{"quantity":775,"price":5.65,"orders":1},{"quantity":775,"price":5.7,"orders":1},{"quantity":775,"price":6.05,"orders":1},{"quantity":775,"price":6.25,"orders":1},{"quantity":15500,"price":6.75,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|125015","symbol":"JSL25APR580CE","last_price":5.7,"volume":65875,"average_price":5.29,"oi":129425.0,"net_change":0.35,"total_buy_quantity":179800.0,"total_sell_quantity":134850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1744796832736","oi_day_high":133300.0,"oi_day_low":125550.0},"NSE_FO:UNITDSPR25APR1400CE":{"ohlc":{"open":111.1,"high":111.1,"low":91.0,"close":103.4},"depth":{"buy":[{"quantity":350,"price":103.2,"orders":1},{"quantity":350,"price":103.15,"orders":1},{"quantity":350,"price":103.0,"orders":1},{"quantity":2450,"price":98.4,"orders":2},{"quantity":2800,"price":92.1,"orders":1}],"sell":[{"quantity":350,"price":105.6,"orders":1},{"quantity":350,"price":105.65,"orders":1},{"quantity":350,"price":105.7,"orders":1},{"quantity":700,"price":106.35,"orders":1},{"quantity":350,"price":106.65,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|156281","symbol":"UNITDSPR25APR1400CE","last_price":103.4,"volume":16100,"average_price":104.76,"oi":117600.0,"net_change":2.5,"total_buy_quantity":42350.0,"total_sell_quantity":53550.0,"lower_circuit_limit":32.35,"upper_circuit_limit":169.45,"last_trade_time":"1744796932075","oi_day_high":119350.0,"oi_day_low":117600.0},"NSE_FO:PAYTM25APR820PE":{"ohlc":{"open":15.6,"high":17.65,"low":6.0,"close":8.1},"depth":{"buy":[{"quantity":650,"price":8.15,"orders":1},{"quantity":3900,"price":8.1,"orders":2},{"quantity":2600,"price":8.05,"orders":4},{"quantity":4550,"price":8.0,"orders":3},{"quantity":2600,"price":7.95,"orders":3}],"sell":[{"quantity":1950,"price":8.3,"orders":3},{"quantity":1950,"price":8.35,"orders":3},{"quantity":2600,"price":8.4,"orders":4},{"quantity":3250,"price":8.45,"orders":4},{"quantity":1300,"price":8.5,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|113607","symbol":"PAYTM25APR820PE","last_price":8.1,"volume":1409200,"average_price":9.04,"oi":359450.0,"net_change":-8.25,"total_buy_quantity":277550.0,"total_sell_quantity":157950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.65,"last_trade_time":"1744797572736","oi_day_high":385450.0,"oi_day_low":329550.0},"NSE_FO:AUROPHARMA25APR1160PE":{"ohlc":{"open":37.8,"high":49.5,"low":27.15,"close":39.5},"depth":{"buy":[{"quantity":550,"price":38.15,"orders":1},{"quantity":550,"price":38.1,"orders":1},{"quantity":1100,"price":38.05,"orders":2},{"quantity":550,"price":38.0,"orders":1},{"quantity":550,"price":37.6,"orders":1}],"sell":[{"quantity":550,"price":39.05,"orders":1},{"quantity":550,"price":39.7,"orders":1},{"quantity":2750,"price":39.75,"orders":1},{"quantity":1100,"price":40.2,"orders":2},{"quantity":3300,"price":40.25,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|91531","symbol":"AUROPHARMA25APR1160PE","last_price":39.5,"volume":238700,"average_price":36.8,"oi":243100.0,"net_change":0.4,"total_buy_quantity":70950.0,"total_sell_quantity":75350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.6,"last_trade_time":"1744797562164","oi_day_high":287100.0,"oi_day_low":233200.0},"NSE_FO:INDUSTOWER25APR340CE":{"ohlc":{"open":42.2,"high":46.5,"low":38.85,"close":46.25},"depth":{"buy":[{"quantity":1700,"price":44.85,"orders":1},{"quantity":3400,"price":44.8,"orders":2},{"quantity":1700,"price":44.75,"orders":1},{"quantity":1700,"price":44.7,"orders":1},{"quantity":1700,"price":43.25,"orders":1}],"sell":[{"quantity":1700,"price":45.55,"orders":1},{"quantity":1700,"price":45.6,"orders":1},{"quantity":1700,"price":45.7,"orders":1},{"quantity":6800,"price":46.8,"orders":1},{"quantity":8500,"price":47.0,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|120885","symbol":"INDUSTOWER25APR340CE","last_price":46.25,"volume":40800,"average_price":42.75,"oi":413100.0,"net_change":4.05,"total_buy_quantity":164900.0,"total_sell_quantity":159800.0,"lower_circuit_limit":16.6,"upper_circuit_limit":67.8,"last_trade_time":"1744795719302","oi_day_high":438600.0,"oi_day_low":413100.0},"NSE_FO:TIINDIA25APR2750PE":{"ohlc":{"open":220.1,"high":220.1,"low":220.05,"close":220.05},"depth":{"buy":[{"quantity":150,"price":243.0,"orders":1},{"quantity":450,"price":242.95,"orders":2},{"quantity":1050,"price":237.05,"orders":2},{"quantity":750,"price":235.8,"orders":1},{"quantity":1500,"price":235.7,"orders":1}],"sell":[{"quantity":150,"price":265.65,"orders":1},{"quantity":1050,"price":265.7,"orders":1},{"quantity":150,"price":265.75,"orders":1},{"quantity":600,"price":274.85,"orders":1},{"quantity":450,"price":275.3,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|132659","symbol":"TIINDIA25APR2750PE","last_price":220.05,"volume":450,"average_price":220.06,"oi":18600.0,"net_change":30.95,"total_buy_quantity":13350.0,"total_sell_quantity":14100.0,"lower_circuit_limit":42.35,"upper_circuit_limit":347.65,"last_trade_time":"1744780278782","oi_day_high":18600.0,"oi_day_low":18600.0},"NSE_FO:ONGC25APR242.5CE":{"ohlc":{"open":1.5,"high":3.65,"low":1.05,"close":3.35},"depth":{"buy":[{"quantity":1925,"price":3.4,"orders":1},{"quantity":23100,"price":3.35,"orders":9},{"quantity":15400,"price":3.3,"orders":7},{"quantity":21175,"price":3.25,"orders":7},{"quantity":9625,"price":3.2,"orders":3}],"sell":[{"quantity":15400,"price":3.45,"orders":7},{"quantity":26950,"price":3.5,"orders":9},{"quantity":44275,"price":3.55,"orders":10},{"quantity":26950,"price":3.6,"orders":10},{"quantity":15400,"price":3.65,"orders":7}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|111449","symbol":"ONGC25APR242.5CE","last_price":3.35,"volume":4454450,"average_price":2.52,"oi":1570800.0,"net_change":1.85,"total_buy_quantity":1027950.0,"total_sell_quantity":571725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1744797591212","oi_day_high":1570800.0,"oi_day_low":864325.0},"NSE_FO:SHRIRAMFIN25APR680CE":{"ohlc":{"open":12.6,"high":14.2,"low":7.2,"close":11.3},"depth":{"buy":[{"quantity":750,"price":11.15,"orders":1},{"quantity":750,"price":11.1,"orders":1},{"quantity":3000,"price":11.05,"orders":3},{"quantity":7500,"price":11.0,"orders":9},{"quantity":4500,"price":10.95,"orders":5}],"sell":[{"quantity":750,"price":11.2,"orders":1},{"quantity":750,"price":11.3,"orders":1},{"quantity":4500,"price":11.35,"orders":5},{"quantity":3000,"price":11.4,"orders":4},{"quantity":3750,"price":11.45,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|144635","symbol":"SHRIRAMFIN25APR680CE","last_price":11.3,"volume":2001000,"average_price":10.39,"oi":516750.0,"net_change":-1.3,"total_buy_quantity":320250.0,"total_sell_quantity":245250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1744797583815","oi_day_high":597000.0,"oi_day_low":516750.0},"NSE_FO:ADANIENSOL25APR880PE":{"ohlc":{"open":21.8,"high":22.15,"low":13.65,"close":14.3},"depth":{"buy":[{"quantity":1250,"price":13.55,"orders":2},{"quantity":625,"price":13.5,"orders":1},{"quantity":625,"price":13.35,"orders":1},{"quantity":625,"price":13.3,"orders":1},{"quantity":1250,"price":13.25,"orders":1}],"sell":[{"quantity":625,"price":14.2,"orders":1},{"quantity":1250,"price":14.25,"orders":2},{"quantity":625,"price":14.3,"orders":1},{"quantity":3750,"price":14.7,"orders":2},{"quantity":625,"price":14.85,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|85115","symbol":"ADANIENSOL25APR880PE","last_price":14.3,"volume":856875,"average_price":15.92,"oi":288125.0,"net_change":-6.55,"total_buy_quantity":306875.0,"total_sell_quantity":111875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.1,"last_trade_time":"1744797515035","oi_day_high":290000.0,"oi_day_low":119375.0},"NSE_FO:HUDCO25APR200CE":{"ohlc":{"open":20.65,"high":25.75,"low":20.65,"close":24.2},"depth":{"buy":[{"quantity":2425,"price":24.15,"orders":1},{"quantity":2425,"price":24.1,"orders":1},{"quantity":2425,"price":23.65,"orders":1},{"quantity":7275,"price":23.6,"orders":1},{"quantity":2425,"price":23.0,"orders":1}],"sell":[{"quantity":2425,"price":24.35,"orders":1},{"quantity":2425,"price":24.4,"orders":1},{"quantity":4850,"price":24.45,"orders":2},{"quantity":2425,"price":24.5,"orders":1},{"quantity":2425,"price":24.6,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|116184","symbol":"HUDCO25APR200CE","last_price":24.2,"volume":307975,"average_price":24.1,"oi":679000.0,"net_change":4.15,"total_buy_quantity":259475.0,"total_sell_quantity":196425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1744797548800","oi_day_high":800250.0,"oi_day_low":674150.0},"NSE_FO:NAUKRI25APR7200PE":{"ohlc":{"open":520.05,"high":560.25,"low":520.05,"close":535.0},"depth":{"buy":[{"quantity":75,"price":448.1,"orders":1},{"quantity":150,"price":448.05,"orders":1},{"quantity":150,"price":441.05,"orders":1},{"quantity":150,"price":434.05,"orders":1},{"quantity":750,"price":429.8,"orders":1}],"sell":[{"quantity":75,"price":461.85,"orders":1},{"quantity":75,"price":461.9,"orders":1},{"quantity":150,"price":461.95,"orders":1},{"quantity":150,"price":468.95,"orders":1},{"quantity":300,"price":491.05,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|134093","symbol":"NAUKRI25APR7200PE","last_price":535.0,"volume":375,"average_price":539.11,"oi":5550.0,"net_change":31.2,"total_buy_quantity":7800.0,"total_sell_quantity":6825.0,"lower_circuit_limit":123.45,"upper_circuit_limit":861.05,"last_trade_time":"1744791118887","oi_day_high":5550.0,"oi_day_low":5400.0},"NSE_FO:DRREDDY25APR1160PE":{"ohlc":{"open":24.5,"high":29.0,"low":21.4,"close":24.2},"depth":{"buy":[{"quantity":625,"price":24.5,"orders":1},{"quantity":625,"price":24.45,"orders":1},{"quantity":625,"price":24.4,"orders":1},{"quantity":625,"price":24.25,"orders":1},{"quantity":1250,"price":24.2,"orders":1}],"sell":[{"quantity":625,"price":25.05,"orders":1},{"quantity":625,"price":25.1,"orders":1},{"quantity":625,"price":25.95,"orders":1},{"quantity":625,"price":26.0,"orders":1},{"quantity":3125,"price":26.05,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|105524","symbol":"DRREDDY25APR1160PE","last_price":24.2,"volume":328750,"average_price":25.32,"oi":188125.0,"net_change":-2.85,"total_buy_quantity":110000.0,"total_sell_quantity":69375.0,"lower_circuit_limit":2.45,"upper_circuit_limit":51.65,"last_trade_time":"1744797512439","oi_day_high":188750.0,"oi_day_low":133125.0},"NSE_FO:ADANIPORTS25APR1200PE":{"ohlc":{"open":20.2,"high":21.5,"low":8.5,"close":8.3},"depth":{"buy":[{"quantity":400,"price":8.3,"orders":1},{"quantity":400,"price":8.25,"orders":1},{"quantity":400,"price":8.2,"orders":1},{"quantity":800,"price":8.15,"orders":2},{"quantity":800,"price":8.1,"orders":2}],"sell":[{"quantity":800,"price":8.55,"orders":2},{"quantity":800,"price":8.6,"orders":2},{"quantity":800,"price":8.65,"orders":2},{"quantity":1600,"price":8.7,"orders":4},{"quantity":2000,"price":8.75,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|86418","symbol":"ADANIPORTS25APR1200PE","last_price":8.3,"volume":2892800,"average_price":15.3,"oi":1101200.0,"net_change":-10.95,"total_buy_quantity":383600.0,"total_sell_quantity":264400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.8,"last_trade_time":"1744797591138","oi_day_high":1159200.0,"oi_day_low":1082000.0},"NSE_FO:HINDALCO25APR690CE":{"ohlc":{"open":0.5,"high":0.5,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":5600,"price":0.35,"orders":3},{"quantity":26600,"price":0.3,"orders":8},{"quantity":28000,"price":0.25,"orders":10},{"quantity":8400,"price":0.2,"orders":4},{"quantity":47600,"price":0.15,"orders":4}],"sell":[{"quantity":9800,"price":0.4,"orders":5},{"quantity":9800,"price":0.45,"orders":3},{"quantity":5600,"price":0.5,"orders":4},{"quantity":4200,"price":0.55,"orders":3},{"quantity":4200,"price":0.6,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|88458","symbol":"HINDALCO25APR690CE","last_price":0.35,"volume":443800,"average_price":0.34,"oi":1708000.0,"net_change":-0.35,"total_buy_quantity":373800.0,"total_sell_quantity":225400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1744797398419","oi_day_high":1722000.0,"oi_day_low":1677200.0},"NSE_FO:BRITANNIA25APR4850PE":{"ohlc":{"open":4.75,"high":4.75,"low":2.05,"close":2.45},"depth":{"buy":[{"quantity":100,"price":2.3,"orders":1},{"quantity":200,"price":2.25,"orders":2},{"quantity":14000,"price":1.55,"orders":4},{"quantity":3600,"price":1.2,"orders":1},{"quantity":5000,"price":1.05,"orders":1}],"sell":[{"quantity":400,"price":2.85,"orders":1},{"quantity":100,"price":3.05,"orders":1},{"quantity":2100,"price":3.1,"orders":2},{"quantity":2600,"price":3.15,"orders":4},{"quantity":200,"price":3.25,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|71952","symbol":"BRITANNIA25APR4850PE","last_price":2.45,"volume":2600,"average_price":3.01,"oi":44700.0,"net_change":-1.8,"total_buy_quantity":87000.0,"total_sell_quantity":16200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1744793384315","oi_day_high":45600.0,"oi_day_low":44700.0},"NSE_FO:IDEA25APR7PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":88160000,"price":0.05,"orders":248},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8920000,"price":0.1,"orders":31},{"quantity":47400000,"price":0.15,"orders":63},{"quantity":14440000,"price":0.2,"orders":25},{"quantity":8240000,"price":0.25,"orders":17},{"quantity":6160000,"price":0.3,"orders":12}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|91429","symbol":"IDEA25APR7PE","last_price":0.05,"volume":130160000,"average_price":0.09,"oi":9.02E7,"net_change":-0.1,"total_buy_quantity":8.816E7,"total_sell_quantity":9.032E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1744797537878","oi_day_high":1.088E8,"oi_day_low":8.82E7},"NSE_FO:TATASTEEL25APR155CE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":3866500,"price":0.1,"orders":53},{"quantity":9515000,"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":2975500,"price":0.15,"orders":48},{"quantity":2893000,"price":0.2,"orders":34},{"quantity":671000,"price":0.25,"orders":12},{"quantity":132000,"price":0.3,"orders":9},{"quantity":352000,"price":0.35,"orders":7}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|129197","symbol":"TATASTEEL25APR155CE","last_price":0.15,"volume":10763500,"average_price":0.1,"oi":1.52515E7,"net_change":-0.05,"total_buy_quantity":1.33815E7,"total_sell_quantity":8266500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1744797596943","oi_day_high":1.6588E7,"oi_day_low":1.518E7},"NSE_FO:HINDPETRO25APR360PE":{"ohlc":{"open":3.05,"high":3.15,"low":1.1,"close":1.1},"depth":{"buy":[{"quantity":42525,"price":1.1,"orders":9},{"quantity":30375,"price":1.05,"orders":7},{"quantity":46575,"price":1.0,"orders":6},{"quantity":28350,"price":0.95,"orders":4},{"quantity":66825,"price":0.9,"orders":2}],"sell":[{"quantity":68850,"price":1.2,"orders":16},{"quantity":10125,"price":1.25,"orders":3},{"quantity":28350,"price":1.3,"orders":8},{"quantity":10125,"price":1.35,"orders":5},{"quantity":12150,"price":1.4,"orders":5}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|115341","symbol":"HINDPETRO25APR360PE","last_price":1.1,"volume":2359125,"average_price":1.9,"oi":1174500.0,"net_change":-2.05,"total_buy_quantity":486000.0,"total_sell_quantity":726975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1744797551288","oi_day_high":1455975.0,"oi_day_low":1152225.0},"NSE_FO:BAJFINANCE25APR9000CE":{"ohlc":{"open":229.95,"high":231.95,"low":128.05,"close":162.0},"depth":{"buy":[{"quantity":125,"price":161.2,"orders":1},{"quantity":250,"price":161.15,"orders":1},{"quantity":2250,"price":161.1,"orders":1},{"quantity":250,"price":160.35,"orders":1},{"quantity":125,"price":160.0,"orders":1}],"sell":[{"quantity":125,"price":162.15,"orders":1},{"quantity":125,"price":162.2,"orders":1},{"quantity":125,"price":162.45,"orders":1},{"quantity":125,"price":162.55,"orders":1},{"quantity":125,"price":162.8,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|93019","symbol":"BAJFINANCE25APR9000CE","last_price":162.0,"volume":908250,"average_price":167.91,"oi":402875.0,"net_change":-66.8,"total_buy_quantity":33250.0,"total_sell_quantity":52250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":522.85,"last_trade_time":"1744797596031","oi_day_high":434250.0,"oi_day_low":402875.0},"NSE_FO:ACC25APR1960CE":{"ohlc":{"open":100.0,"high":105.9,"low":91.55,"close":101.1},"depth":{"buy":[{"quantity":300,"price":100.65,"orders":1},{"quantity":300,"price":100.5,"orders":1},{"quantity":900,"price":95.65,"orders":1},{"quantity":300,"price":94.9,"orders":1},{"quantity":900,"price":93.4,"orders":1}],"sell":[{"quantity":300,"price":104.2,"orders":1},{"quantity":300,"price":104.25,"orders":1},{"quantity":600,"price":104.35,"orders":1},{"quantity":600,"price":105.95,"orders":2},{"quantity":600,"price":107.45,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|84644","symbol":"ACC25APR1960CE","last_price":101.1,"volume":6300,"average_price":98.73,"oi":28800.0,"net_change":5.7,"total_buy_quantity":33900.0,"total_sell_quantity":39000.0,"lower_circuit_limit":5.7,"upper_circuit_limit":185.1,"last_trade_time":"1744797070150","oi_day_high":30300.0,"oi_day_low":28800.0},"NSE_FO:HDFCBANK25APR1820CE":{"ohlc":{"open":64.65,"high":65.0,"low":49.15,"close":61.8},"depth":{"buy":[{"quantity":550,"price":62.0,"orders":1},{"quantity":2200,"price":61.95,"orders":1},{"quantity":550,"price":61.85,"orders":1},{"quantity":1100,"price":61.8,"orders":1},{"quantity":550,"price":61.7,"orders":1}],"sell":[{"quantity":550,"price":62.65,"orders":1},{"quantity":550,"price":62.7,"orders":1},{"quantity":2200,"price":63.0,"orders":2},{"quantity":1100,"price":63.05,"orders":1},{"quantity":2200,"price":63.2,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|87173","symbol":"HDFCBANK25APR1820CE","last_price":61.8,"volume":732600,"average_price":58.14,"oi":2114200.0,"net_change":8.45,"total_buy_quantity":141900.0,"total_sell_quantity":63250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.25,"last_trade_time":"1744797562098","oi_day_high":2245650.0,"oi_day_low":2113650.0},"NSE_FO:MUTHOOTFIN25APR2340CE":{"ohlc":{"open":2.85,"high":2.9,"low":1.65,"close":2.3},"depth":{"buy":[{"quantity":825,"price":2.1,"orders":2},{"quantity":825,"price":2.05,"orders":2},{"quantity":825,"price":2.0,"orders":2},{"quantity":825,"price":1.95,"orders":2},{"quantity":825,"price":1.9,"orders":2}],"sell":[{"quantity":550,"price":2.3,"orders":2},{"quantity":825,"price":2.35,"orders":2},{"quantity":1100,"price":2.4,"orders":2},{"quantity":1100,"price":2.45,"orders":2},{"quantity":825,"price":2.5,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|107103","symbol":"MUTHOOTFIN25APR2340CE","last_price":2.3,"volume":44275,"average_price":2.15,"oi":52250.0,"net_change":-0.6,"total_buy_quantity":103675.0,"total_sell_quantity":41525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1744797570718","oi_day_high":60500.0,"oi_day_low":52250.0},"NSE_FO:JUBLFOOD25APR670CE":{"ohlc":{"open":38.85,"high":38.85,"low":27.7,"close":37.0},"depth":{"buy":[{"quantity":1250,"price":34.5,"orders":1},{"quantity":1250,"price":34.45,"orders":1},{"quantity":10000,"price":32.65,"orders":2},{"quantity":3750,"price":31.2,"orders":1},{"quantity":7500,"price":30.9,"orders":1}],"sell":[{"quantity":1250,"price":35.75,"orders":1},{"quantity":1250,"price":36.0,"orders":1},{"quantity":1250,"price":36.4,"orders":1},{"quantity":2500,"price":36.5,"orders":1},{"quantity":1250,"price":36.55,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|99165","symbol":"JUBLFOOD25APR670CE","last_price":37.0,"volume":35000,"average_price":32.8,"oi":247500.0,"net_change":0.8,"total_buy_quantity":105000.0,"total_sell_quantity":127500.0,"lower_circuit_limit":2.85,"upper_circuit_limit":69.55,"last_trade_time":"1744792658597","oi_day_high":250000.0,"oi_day_low":243750.0},"NSE_FO:INDIGO25APR5150CE":{"ohlc":{"open":201.85,"high":201.9,"low":123.95,"close":148.5},"depth":{"buy":[{"quantity":150,"price":142.65,"orders":1},{"quantity":300,"price":142.6,"orders":2},{"quantity":150,"price":142.2,"orders":1},{"quantity":300,"price":139.5,"orders":1},{"quantity":300,"price":138.95,"orders":1}],"sell":[{"quantity":150,"price":152.05,"orders":1},{"quantity":150,"price":152.1,"orders":1},{"quantity":150,"price":152.15,"orders":1},{"quantity":150,"price":152.55,"orders":1},{"quantity":150,"price":156.5,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|93764","symbol":"INDIGO25APR5150CE","last_price":148.5,"volume":38100,"average_price":153.19,"oi":41100.0,"net_change":-29.35,"total_buy_quantity":18150.0,"total_sell_quantity":15900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":369.3,"last_trade_time":"1744797598486","oi_day_high":45300.0,"oi_day_low":41100.0},"NSE_FO:CGPOWER25APR640PE":{"ohlc":{"open":44.0,"high":47.9,"low":44.0,"close":46.9},"depth":{"buy":[{"quantity":725,"price":43.7,"orders":1},{"quantity":725,"price":43.65,"orders":1},{"quantity":725,"price":43.55,"orders":1},{"quantity":725,"price":43.25,"orders":1},{"quantity":5075,"price":42.25,"orders":2}],"sell":[{"quantity":725,"price":44.75,"orders":1},{"quantity":725,"price":44.8,"orders":1},{"quantity":1450,"price":44.95,"orders":1},{"quantity":1450,"price":45.85,"orders":1},{"quantity":1450,"price":46.75,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|99029","symbol":"CGPOWER25APR640PE","last_price":46.9,"volume":5075,"average_price":46.49,"oi":43500.0,"net_change":-11.4,"total_buy_quantity":74675.0,"total_sell_quantity":80475.0,"lower_circuit_limit":14.95,"upper_circuit_limit":91.65,"last_trade_time":"1744787882490","oi_day_high":44950.0,"oi_day_low":43500.0},"NSE_FO:BALKRISIND25APR2560CE":{"ohlc":{"open":30.9,"high":30.9,"low":18.0,"close":22.0},"depth":{"buy":[{"quantity":600,"price":18.0,"orders":2},{"quantity":9000,"price":17.95,"orders":1},{"quantity":9000,"price":10.5,"orders":1},{"quantity":2700,"price":10.45,"orders":1},{"quantity":9000,"price":5.35,"orders":1}],"sell":[{"quantity":6000,"price":27.2,"orders":1},{"quantity":2100,"price":33.75,"orders":2},{"quantity":1500,"price":35.0,"orders":1},{"quantity":3000,"price":35.9,"orders":1},{"quantity":2700,"price":37.35,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|93438","symbol":"BALKRISIND25APR2560CE","last_price":22.0,"volume":23100,"average_price":22.98,"oi":30900.0,"net_change":-6.9,"total_buy_quantity":79800.0,"total_sell_quantity":27600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.4,"last_trade_time":"1744795656589","oi_day_high":32100.0,"oi_day_low":24000.0},"NSE_FO:WIPRO25APR272.5CE":{"ohlc":{"open":0.75,"high":1.05,"low":0.55,"close":1.05},"depth":{"buy":[{"quantity":27000,"price":1.0,"orders":7},{"quantity":42000,"price":0.95,"orders":11},{"quantity":54000,"price":0.9,"orders":8},{"quantity":24000,"price":0.85,"orders":7},{"quantity":18000,"price":0.8,"orders":6}],"sell":[{"quantity":48000,"price":1.05,"orders":9},{"quantity":69000,"price":1.1,"orders":10},{"quantity":33000,"price":1.15,"orders":5},{"quantity":9000,"price":1.2,"orders":1},{"quantity":12000,"price":1.25,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|140121","symbol":"WIPRO25APR272.5CE","last_price":1.05,"volume":1218000,"average_price":0.88,"oi":1143000.0,"net_change":0.3,"total_buy_quantity":846000.0,"total_sell_quantity":612000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1744797598521","oi_day_high":1143000.0,"oi_day_low":999000.0},"NSE_FO:LT25APR3500PE":{"ohlc":{"open":252.65,"high":274.0,"low":229.0,"close":268.0},"depth":{"buy":[{"quantity":150,"price":262.9,"orders":1},{"quantity":150,"price":262.85,"orders":1},{"quantity":600,"price":257.5,"orders":1},{"quantity":450,"price":256.75,"orders":1},{"quantity":1500,"price":254.55,"orders":1}],"sell":[{"quantity":150,"price":269.05,"orders":1},{"quantity":150,"price":269.1,"orders":1},{"quantity":300,"price":269.15,"orders":1},{"quantity":450,"price":275.9,"orders":1},{"quantity":1500,"price":298.7,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|129472","symbol":"LT25APR3500PE","last_price":268.0,"volume":11400,"average_price":241.83,"oi":336600.0,"net_change":22.45,"total_buy_quantity":15000.0,"total_sell_quantity":12150.0,"lower_circuit_limit":91.05,"upper_circuit_limit":400.05,"last_trade_time":"1744797035516","oi_day_high":343200.0,"oi_day_low":336600.0},"NSE_FO:CUMMINSIND25APR3000CE":{"ohlc":{"open":39.65,"high":43.9,"low":24.7,"close":26.0},"depth":{"buy":[{"quantity":150,"price":25.05,"orders":1},{"quantity":450,"price":25.0,"orders":2},{"quantity":150,"price":24.65,"orders":1},{"quantity":150,"price":24.6,"orders":1},{"quantity":450,"price":24.55,"orders":2}],"sell":[{"quantity":450,"price":25.65,"orders":2},{"quantity":150,"price":25.8,"orders":1},{"quantity":150,"price":25.85,"orders":1},{"quantity":750,"price":25.9,"orders":3},{"quantity":300,"price":25.95,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|102089","symbol":"CUMMINSIND25APR3000CE","last_price":26.0,"volume":249000,"average_price":35.62,"oi":121050.0,"net_change":-16.8,"total_buy_quantity":64500.0,"total_sell_quantity":43500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.1,"last_trade_time":"1744797595907","oi_day_high":134700.0,"oi_day_low":114600.0},"NSE_FO:NHPC25APR81PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":12800,"price":0.35,"orders":2},{"quantity":19200,"price":0.3,"orders":3},{"quantity":76800,"price":0.25,"orders":3},{"quantity":140800,"price":0.2,"orders":3},{"quantity":166400,"price":0.15,"orders":4}],"sell":[{"quantity":12800,"price":0.4,"orders":2},{"quantity":19200,"price":0.45,"orders":3},{"quantity":19200,"price":0.5,"orders":3},{"quantity":19200,"price":0.55,"orders":3},{"quantity":25600,"price":0.6,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|109020","symbol":"NHPC25APR81PE","last_price":0.4,"volume":294400,"average_price":0.39,"oi":281600.0,"net_change":-0.2,"total_buy_quantity":1120000.0,"total_sell_quantity":851200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1744796647403","oi_day_high":288000.0,"oi_day_low":256000.0},"NSE_FO:GODREJPROP25APR2150PE":{"ohlc":{"open":132.55,"high":157.15,"low":132.55,"close":152.6},"depth":{"buy":[{"quantity":225,"price":153.95,"orders":1},{"quantity":225,"price":153.9,"orders":1},{"quantity":225,"price":153.25,"orders":1},{"quantity":225,"price":153.2,"orders":1},{"quantity":225,"price":147.75,"orders":1}],"sell":[{"quantity":225,"price":156.35,"orders":1},{"quantity":225,"price":156.4,"orders":1},{"quantity":225,"price":157.6,"orders":1},{"quantity":225,"price":157.65,"orders":1},{"quantity":225,"price":157.9,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|84103","symbol":"GODREJPROP25APR2150PE","last_price":152.6,"volume":5400,"average_price":149.84,"oi":47025.0,"net_change":0.6,"total_buy_quantity":24975.0,"total_sell_quantity":25875.0,"lower_circuit_limit":28.7,"upper_circuit_limit":269.5,"last_trade_time":"1744797341611","oi_day_high":48825.0,"oi_day_low":46800.0},"NSE_FO:ULTRACEMCO25APR11600PE":{"ohlc":{"open":120.0,"high":122.2,"low":68.95,"close":96.45},"depth":{"buy":[{"quantity":50,"price":96.0,"orders":1},{"quantity":50,"price":95.6,"orders":1},{"quantity":50,"price":95.1,"orders":1},{"quantity":100,"price":95.0,"orders":2},{"quantity":50,"price":92.7,"orders":1}],"sell":[{"quantity":50,"price":99.25,"orders":1},{"quantity":250,"price":99.3,"orders":1},{"quantity":50,"price":101.1,"orders":1},{"quantity":50,"price":102.6,"orders":1},{"quantity":50,"price":106.95,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|155966","symbol":"ULTRACEMCO25APR11600PE","last_price":96.45,"volume":105650,"average_price":92.02,"oi":23000.0,"net_change":-20.85,"total_buy_quantity":10300.0,"total_sell_quantity":6600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":326.05,"last_trade_time":"1744797581048","oi_day_high":27350.0,"oi_day_low":22750.0},"NSE_FO:SBICARD25APR870PE":{"ohlc":{"open":8.15,"high":9.75,"low":5.45,"close":5.7},"depth":{"buy":[{"quantity":2400,"price":5.55,"orders":3},{"quantity":1600,"price":5.5,"orders":2},{"quantity":1600,"price":5.45,"orders":2},{"quantity":800,"price":5.4,"orders":1},{"quantity":800,"price":5.35,"orders":1}],"sell":[{"quantity":1600,"price":5.75,"orders":2},{"quantity":1600,"price":5.8,"orders":2},{"quantity":1600,"price":5.85,"orders":2},{"quantity":2400,"price":5.9,"orders":3},{"quantity":800,"price":5.95,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|142234","symbol":"SBICARD25APR870PE","last_price":5.7,"volume":388800,"average_price":7.24,"oi":199200.0,"net_change":-2.9,"total_buy_quantity":296800.0,"total_sell_quantity":121600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1744797564240","oi_day_high":204000.0,"oi_day_low":181600.0},"NSE_FO:IRB25APR46CE":{"ohlc":{"open":1.15,"high":1.65,"low":1.15,"close":1.4},"depth":{"buy":[{"quantity":61500,"price":1.35,"orders":5},{"quantity":92250,"price":1.3,"orders":5},{"quantity":51250,"price":1.25,"orders":4},{"quantity":30750,"price":1.2,"orders":3},{"quantity":30750,"price":1.15,"orders":2}],"sell":[{"quantity":20500,"price":1.45,"orders":2},{"quantity":174250,"price":1.5,"orders":8},{"quantity":61500,"price":1.55,"orders":4},{"quantity":184500,"price":1.6,"orders":8},{"quantity":164000,"price":1.65,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|122246","symbol":"IRB25APR46CE","last_price":1.4,"volume":3710500,"average_price":1.42,"oi":2788000.0,"net_change":0.0,"total_buy_quantity":861000.0,"total_sell_quantity":1681000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1744797570879","oi_day_high":3269750.0,"oi_day_low":2572750.0},"NSE_FO:VOLTAS25APR1420PE":{"ohlc":{"open":143.0,"high":144.8,"low":141.35,"close":144.8},"depth":{"buy":[{"quantity":300,"price":141.9,"orders":1},{"quantity":300,"price":141.65,"orders":1},{"quantity":1500,"price":137.65,"orders":1},{"quantity":1200,"price":137.45,"orders":1},{"quantity":3000,"price":136.8,"orders":1}],"sell":[{"quantity":300,"price":144.7,"orders":1},{"quantity":300,"price":144.75,"orders":1},{"quantity":300,"price":144.85,"orders":1},{"quantity":300,"price":144.9,"orders":1},{"quantity":300,"price":145.0,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|139888","symbol":"VOLTAS25APR1420PE","last_price":144.8,"volume":1800,"average_price":142.76,"oi":94500.0,"net_change":1.8,"total_buy_quantity":30600.0,"total_sell_quantity":29100.0,"lower_circuit_limit":51.1,"upper_circuit_limit":213.0,"last_trade_time":"1744794577112","oi_day_high":95100.0,"oi_day_low":94500.0},"NSE_FO:JINDALSTEL25APR920PE":{"ohlc":{"open":76.35,"high":81.2,"low":64.95,"close":67.4},"depth":{"buy":[{"quantity":625,"price":66.5,"orders":1},{"quantity":1250,"price":66.45,"orders":2},{"quantity":625,"price":66.35,"orders":1},{"quantity":625,"price":65.5,"orders":1},{"quantity":1875,"price":63.6,"orders":1}],"sell":[{"quantity":625,"price":68.2,"orders":1},{"quantity":625,"price":68.25,"orders":1},{"quantity":625,"price":68.5,"orders":1},{"quantity":1250,"price":69.6,"orders":1},{"quantity":1250,"price":69.9,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|124010","symbol":"JINDALSTEL25APR920PE","last_price":67.4,"volume":32500,"average_price":74.06,"oi":164375.0,"net_change":-12.05,"total_buy_quantity":66875.0,"total_sell_quantity":81875.0,"lower_circuit_limit":31.65,"upper_circuit_limit":127.25,"last_trade_time":"1744796983644","oi_day_high":167500.0,"oi_day_low":163750.0},"NSE_FO:INDHOTEL25APR790CE":{"ohlc":{"open":53.6,"high":54.95,"low":52.0,"close":53.1},"depth":{"buy":[{"quantity":1000,"price":53.05,"orders":1},{"quantity":1000,"price":53.0,"orders":1},{"quantity":1000,"price":52.95,"orders":1},{"quantity":1000,"price":52.9,"orders":1},{"quantity":1000,"price":52.85,"orders":1}],"sell":[{"quantity":2000,"price":53.6,"orders":2},{"quantity":1000,"price":54.1,"orders":1},{"quantity":1000,"price":54.15,"orders":1},{"quantity":2000,"price":54.45,"orders":1},{"quantity":2000,"price":54.85,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|93169","symbol":"INDHOTEL25APR790CE","last_price":53.1,"volume":20000,"average_price":53.58,"oi":130000.0,"net_change":2.75,"total_buy_quantity":101000.0,"total_sell_quantity":125000.0,"lower_circuit_limit":6.0,"upper_circuit_limit":94.7,"last_trade_time":"1744797578470","oi_day_high":137000.0,"oi_day_low":130000.0},"NSE_FO:AMBUJACEM25APR545CE":{"ohlc":{"open":17.2,"high":23.1,"low":14.75,"close":21.95},"depth":{"buy":[{"quantity":900,"price":22.45,"orders":1},{"quantity":900,"price":22.4,"orders":1},{"quantity":900,"price":21.85,"orders":1},{"quantity":900,"price":21.65,"orders":1},{"quantity":900,"price":21.6,"orders":1}],"sell":[{"quantity":900,"price":22.9,"orders":1},{"quantity":900,"price":22.95,"orders":1},{"quantity":900,"price":23.25,"orders":1},{"quantity":900,"price":23.3,"orders":1},{"quantity":12600,"price":26.4,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|65754","symbol":"AMBUJACEM25APR545CE","last_price":21.95,"volume":91800,"average_price":18.56,"oi":105300.0,"net_change":4.3,"total_buy_quantity":88200.0,"total_sell_quantity":77400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.35,"last_trade_time":"1744797576322","oi_day_high":127800.0,"oi_day_low":104400.0},"NSE_FO:BERGEPAINT25APR500CE":{"ohlc":{"open":33.75,"high":43.0,"low":33.75,"close":42.0},"depth":{"buy":[{"quantity":1320,"price":41.0,"orders":1},{"quantity":1320,"price":40.95,"orders":1},{"quantity":3960,"price":38.4,"orders":1},{"quantity":5280,"price":37.65,"orders":1},{"quantity":6600,"price":36.1,"orders":1}],"sell":[{"quantity":1320,"price":42.85,"orders":1},{"quantity":2640,"price":42.9,"orders":2},{"quantity":1320,"price":43.0,"orders":1},{"quantity":1320,"price":43.35,"orders":1},{"quantity":1320,"price":43.5,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|95178","symbol":"BERGEPAINT25APR500CE","last_price":42.0,"volume":54120,"average_price":40.63,"oi":134640.0,"net_change":11.8,"total_buy_quantity":117480.0,"total_sell_quantity":139920.0,"lower_circuit_limit":8.55,"upper_circuit_limit":74.95,"last_trade_time":"1744795835033","oi_day_high":137280.0,"oi_day_low":124080.0},"NSE_FO:COALINDIA25APR395PE":{"ohlc":{"open":6.85,"high":7.65,"low":3.55,"close":3.8},"depth":{"buy":[{"quantity":3150,"price":3.7,"orders":3},{"quantity":8400,"price":3.65,"orders":6},{"quantity":3150,"price":3.6,"orders":3},{"quantity":7350,"price":3.55,"orders":6},{"quantity":4200,"price":3.5,"orders":3}],"sell":[{"quantity":4200,"price":3.8,"orders":3},{"quantity":6300,"price":3.85,"orders":6},{"quantity":4200,"price":3.9,"orders":4},{"quantity":7350,"price":3.95,"orders":4},{"quantity":2100,"price":4.0,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|75115","symbol":"COALINDIA25APR395PE","last_price":3.8,"volume":2293200,"average_price":5.1,"oi":885150.0,"net_change":-2.55,"total_buy_quantity":291900.0,"total_sell_quantity":382200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1744797590887","oi_day_high":1016400.0,"oi_day_low":836850.0},"NSE_FO:CAMS25APR3700PE":{"ohlc":{"open":36.6,"high":36.6,"low":24.5,"close":24.5},"depth":{"buy":[{"quantity":250,"price":25.45,"orders":2},{"quantity":125,"price":24.55,"orders":1},{"quantity":125,"price":24.05,"orders":1},{"quantity":125,"price":24.0,"orders":1},{"quantity":125,"price":23.6,"orders":1}],"sell":[{"quantity":125,"price":29.8,"orders":1},{"quantity":125,"price":29.95,"orders":1},{"quantity":125,"price":30.0,"orders":1},{"quantity":125,"price":32.75,"orders":1},{"quantity":125,"price":32.8,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|72529","symbol":"CAMS25APR3700PE","last_price":24.5,"volume":58625,"average_price":28.73,"oi":50625.0,"net_change":-24.05,"total_buy_quantity":30500.0,"total_sell_quantity":15875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.15,"last_trade_time":"1744797519540","oi_day_high":58250.0,"oi_day_low":48750.0},"NSE_FO:GLENMARK25APR1520CE":{"ohlc":{"open":2.95,"high":2.95,"low":1.2,"close":1.5},"depth":{"buy":[{"quantity":325,"price":1.25,"orders":1},{"quantity":10400,"price":1.2,"orders":2},{"quantity":650,"price":1.15,"orders":2},{"quantity":650,"price":1.1,"orders":1},{"quantity":650,"price":1.05,"orders":1}],"sell":[{"quantity":975,"price":1.5,"orders":2},{"quantity":650,"price":1.55,"orders":1},{"quantity":975,"price":1.6,"orders":2},{"quantity":1625,"price":1.65,"orders":4},{"quantity":650,"price":1.7,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|108323","symbol":"GLENMARK25APR1520CE","last_price":1.5,"volume":50700,"average_price":1.67,"oi":98800.0,"net_change":-1.45,"total_buy_quantity":210275.0,"total_sell_quantity":60125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1744795597610","oi_day_high":100100.0,"oi_day_low":91650.0},"NSE_FO:ANGELONE25APR2300CE":{"ohlc":{"open":86.6,"high":104.15,"low":60.0,"close":86.45},"depth":{"buy":[{"quantity":200,"price":86.4,"orders":1},{"quantity":200,"price":86.35,"orders":1},{"quantity":200,"price":86.05,"orders":1},{"quantity":200,"price":86.0,"orders":1},{"quantity":200,"price":85.05,"orders":1}],"sell":[{"quantity":200,"price":87.95,"orders":1},{"quantity":400,"price":88.0,"orders":2},{"quantity":200,"price":88.95,"orders":1},{"quantity":200,"price":89.0,"orders":1},{"quantity":200,"price":89.75,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|65927","symbol":"ANGELONE25APR2300CE","last_price":86.45,"volume":1564600,"average_price":80.42,"oi":302200.0,"net_change":-4.75,"total_buy_quantity":58800.0,"total_sell_quantity":37000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":217.95,"last_trade_time":"1744797595448","oi_day_high":315400.0,"oi_day_low":179800.0},"NSE_FO:PNB25APR96PE":{"ohlc":{"open":1.9,"high":1.9,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":216000,"price":0.7,"orders":7},{"quantity":88000,"price":0.65,"orders":5},{"quantity":56000,"price":0.6,"orders":5},{"quantity":32000,"price":0.55,"orders":4},{"quantity":96000,"price":0.5,"orders":3}],"sell":[{"quantity":128000,"price":0.75,"orders":11},{"quantity":152000,"price":0.8,"orders":9},{"quantity":280000,"price":0.85,"orders":6},{"quantity":104000,"price":0.9,"orders":7},{"quantity":128000,"price":0.95,"orders":8}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|139484","symbol":"PNB25APR96PE","last_price":0.7,"volume":10376000,"average_price":0.99,"oi":2296000.0,"net_change":-1.2,"total_buy_quantity":1440000.0,"total_sell_quantity":2832000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1744797589018","oi_day_high":2736000.0,"oi_day_low":2256000.0},"NSE_FO:TATACOMM25APR1600CE":{"ohlc":{"open":38.45,"high":57.0,"low":35.3,"close":43.85},"depth":{"buy":[{"quantity":500,"price":43.3,"orders":2},{"quantity":250,"price":43.05,"orders":1},{"quantity":250,"price":43.0,"orders":1},{"quantity":250,"price":42.55,"orders":1},{"quantity":250,"price":42.5,"orders":1}],"sell":[{"quantity":250,"price":43.95,"orders":1},{"quantity":1500,"price":44.0,"orders":3},{"quantity":250,"price":44.75,"orders":1},{"quantity":250,"price":44.8,"orders":1},{"quantity":250,"price":44.85,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|153931","symbol":"TATACOMM25APR1600CE","last_price":43.85,"volume":552250,"average_price":48.91,"oi":164000.0,"net_change":3.25,"total_buy_quantity":71500.0,"total_sell_quantity":79500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.65,"last_trade_time":"1744797598038","oi_day_high":180000.0,"oi_day_low":143750.0},"NSE_FO:TATAELXSI25APR5400CE":{"ohlc":{"open":31.25,"high":31.25,"low":16.1,"close":24.0},"depth":{"buy":[{"quantity":100,"price":24.05,"orders":1},{"quantity":900,"price":24.0,"orders":1},{"quantity":100,"price":22.65,"orders":1},{"quantity":500,"price":22.6,"orders":1},{"quantity":100,"price":22.25,"orders":1}],"sell":[{"quantity":100,"price":24.9,"orders":1},{"quantity":100,"price":24.95,"orders":1},{"quantity":500,"price":25.45,"orders":1},{"quantity":100,"price":25.55,"orders":1},{"quantity":100,"price":26.95,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|154173","symbol":"TATAELXSI25APR5400CE","last_price":24.0,"volume":54400,"average_price":21.35,"oi":35100.0,"net_change":-8.65,"total_buy_quantity":5200.0,"total_sell_quantity":15300.0,"lower_circuit_limit":10.75,"upper_circuit_limit":54.55,"last_trade_time":"1744797597636","oi_day_high":36400.0,"oi_day_low":30500.0},"NSE_FO:BIOCON25APR345CE":{"ohlc":{"open":2.45,"high":2.45,"low":1.55,"close":1.8},"depth":{"buy":[{"quantity":2500,"price":1.7,"orders":1},{"quantity":5000,"price":1.65,"orders":2},{"quantity":15000,"price":1.6,"orders":2},{"quantity":77500,"price":1.55,"orders":2},{"quantity":5000,"price":1.5,"orders":2}],"sell":[{"quantity":5000,"price":1.85,"orders":2},{"quantity":2500,"price":1.9,"orders":1},{"quantity":5000,"price":1.95,"orders":2},{"quantity":12500,"price":2.0,"orders":3},{"quantity":5000,"price":2.05,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|71529","symbol":"BIOCON25APR345CE","last_price":1.8,"volume":362500,"average_price":1.92,"oi":510000.0,"net_change":-1.0,"total_buy_quantity":400000.0,"total_sell_quantity":320000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1744797102484","oi_day_high":515000.0,"oi_day_low":490000.0},"NSE_FO:NTPC25APR360PE":{"ohlc":{"open":3.55,"high":5.25,"low":2.95,"close":4.3},"depth":{"buy":[{"quantity":6000,"price":4.2,"orders":4},{"quantity":15000,"price":4.15,"orders":7},{"quantity":6000,"price":4.1,"orders":4},{"quantity":13500,"price":4.05,"orders":6},{"quantity":15000,"price":4.0,"orders":5}],"sell":[{"quantity":4500,"price":4.3,"orders":2},{"quantity":15000,"price":4.35,"orders":8},{"quantity":9000,"price":4.4,"orders":4},{"quantity":10500,"price":4.45,"orders":5},{"quantity":10500,"price":4.5,"orders":6}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|135402","symbol":"NTPC25APR360PE","last_price":4.3,"volume":9493500,"average_price":4.07,"oi":3360000.0,"net_change":0.9,"total_buy_quantity":466500.0,"total_sell_quantity":433500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1744797597137","oi_day_high":4446000.0,"oi_day_low":3357000.0},"NSE_FO:HCLTECH25APR1640CE":{"ohlc":{"open":1.3,"high":1.7,"low":1.2,"close":1.65},"depth":{"buy":[{"quantity":700,"price":1.65,"orders":2},{"quantity":1750,"price":1.6,"orders":4},{"quantity":2800,"price":1.55,"orders":5},{"quantity":3150,"price":1.5,"orders":5},{"quantity":3150,"price":1.45,"orders":5}],"sell":[{"quantity":3150,"price":1.7,"orders":4},{"quantity":1050,"price":1.75,"orders":2},{"quantity":2100,"price":1.8,"orders":5},{"quantity":1050,"price":1.85,"orders":2},{"quantity":1050,"price":1.9,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|111811","symbol":"HCLTECH25APR1640CE","last_price":1.65,"volume":215950,"average_price":1.4,"oi":623350.0,"net_change":-0.15,"total_buy_quantity":376600.0,"total_sell_quantity":64400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1744797402181","oi_day_high":664300.0,"oi_day_low":613200.0},"NSE_FO:BAJAJ-AUTO25APR8000CE":{"ohlc":{"open":147.05,"high":154.15,"low":84.65,"close":108.75},"depth":{"buy":[{"quantity":75,"price":107.6,"orders":1},{"quantity":75,"price":107.55,"orders":1},{"quantity":75,"price":107.0,"orders":1},{"quantity":75,"price":106.8,"orders":1},{"quantity":75,"price":105.95,"orders":1}],"sell":[{"quantity":75,"price":108.95,"orders":1},{"quantity":225,"price":109.0,"orders":3},{"quantity":75,"price":109.8,"orders":1},{"quantity":600,"price":109.9,"orders":2},{"quantity":75,"price":109.95,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|92347","symbol":"BAJAJ-AUTO25APR8000CE","last_price":108.75,"volume":611325,"average_price":102.53,"oi":201900.0,"net_change":-45.4,"total_buy_quantity":35325.0,"total_sell_quantity":30675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":373.75,"last_trade_time":"1744797592343","oi_day_high":220950.0,"oi_day_low":166650.0},"NSE_FO:CDSL25APR1180PE":{"ohlc":{"open":11.9,"high":15.55,"low":8.95,"close":9.15},"depth":{"buy":[{"quantity":350,"price":9.15,"orders":1},{"quantity":700,"price":9.1,"orders":2},{"quantity":2450,"price":9.05,"orders":3},{"quantity":1050,"price":9.0,"orders":2},{"quantity":700,"price":8.95,"orders":2}],"sell":[{"quantity":350,"price":9.2,"orders":1},{"quantity":350,"price":9.25,"orders":1},{"quantity":1050,"price":9.3,"orders":2},{"quantity":350,"price":9.4,"orders":1},{"quantity":350,"price":9.45,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|73166","symbol":"CDSL25APR1180PE","last_price":9.15,"volume":325500,"average_price":11.74,"oi":160300.0,"net_change":-2.45,"total_buy_quantity":123900.0,"total_sell_quantity":68250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.5,"last_trade_time":"1744797595254","oi_day_high":201600.0,"oi_day_low":160300.0},"NSE_FO:ASTRAL25APR1300CE":{"ohlc":{"open":24.45,"high":42.2,"low":18.0,"close":41.55},"depth":{"buy":[{"quantity":367,"price":40.55,"orders":1},{"quantity":367,"price":40.5,"orders":1},{"quantity":367,"price":40.45,"orders":1},{"quantity":734,"price":40.4,"orders":1},{"quantity":367,"price":40.1,"orders":1}],"sell":[{"quantity":367,"price":41.65,"orders":1},{"quantity":367,"price":41.7,"orders":1},{"quantity":367,"price":41.75,"orders":1},{"quantity":367,"price":41.8,"orders":1},{"quantity":367,"price":42.2,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|67713","symbol":"ASTRAL25APR1300CE","last_price":41.55,"volume":2289713,"average_price":30.13,"oi":288462.0,"net_change":17.15,"total_buy_quantity":81841.0,"total_sell_quantity":36333.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.85,"last_trade_time":"1744797599512","oi_day_high":417279.0,"oi_day_low":271947.0},"NSE_FO:GODREJCP25APR1140PE":{"ohlc":{"open":2.6,"high":3.0,"low":1.05,"close":1.15},"depth":{"buy":[{"quantity":1000,"price":1.05,"orders":2},{"quantity":2000,"price":1.0,"orders":3},{"quantity":2500,"price":0.95,"orders":3},{"quantity":1500,"price":0.9,"orders":2},{"quantity":2500,"price":0.85,"orders":3}],"sell":[{"quantity":1500,"price":1.15,"orders":2},{"quantity":1500,"price":1.2,"orders":3},{"quantity":3000,"price":1.25,"orders":5},{"quantity":1000,"price":1.3,"orders":1},{"quantity":1000,"price":1.35,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|109360","symbol":"GODREJCP25APR1140PE","last_price":1.15,"volume":55000,"average_price":1.69,"oi":98000.0,"net_change":-2.2,"total_buy_quantity":238500.0,"total_sell_quantity":105500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1744797057728","oi_day_high":107500.0,"oi_day_low":98000.0},"NSE_FO:POLYCAB25APR5200PE":{"ohlc":{"open":92.35,"high":100.5,"low":56.0,"close":65.0},"depth":{"buy":[{"quantity":125,"price":64.9,"orders":1},{"quantity":125,"price":64.6,"orders":1},{"quantity":250,"price":64.55,"orders":1},{"quantity":125,"price":64.2,"orders":1},{"quantity":500,"price":64.15,"orders":1}],"sell":[{"quantity":250,"price":66.0,"orders":1},{"quantity":125,"price":66.6,"orders":1},{"quantity":125,"price":66.95,"orders":1},{"quantity":125,"price":67.0,"orders":1},{"quantity":125,"price":67.05,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|139814","symbol":"POLYCAB25APR5200PE","last_price":65.0,"volume":211875,"average_price":69.33,"oi":101000.0,"net_change":-25.75,"total_buy_quantity":43125.0,"total_sell_quantity":19000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.6,"last_trade_time":"1744797544589","oi_day_high":105000.0,"oi_day_low":86625.0},"NSE_FO:AARTIIND25APR395PE":{"ohlc":{"open":7.75,"high":7.9,"low":3.2,"close":4.1},"depth":{"buy":[{"quantity":1000,"price":4.0,"orders":1},{"quantity":1000,"price":3.95,"orders":1},{"quantity":2000,"price":3.9,"orders":2},{"quantity":2000,"price":3.85,"orders":2},{"quantity":2000,"price":3.8,"orders":2}],"sell":[{"quantity":3000,"price":4.1,"orders":3},{"quantity":1000,"price":4.15,"orders":1},{"quantity":6000,"price":4.2,"orders":3},{"quantity":6000,"price":4.25,"orders":3},{"quantity":2000,"price":4.3,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|63327","symbol":"AARTIIND25APR395PE","last_price":4.1,"volume":451000,"average_price":5.84,"oi":140000.0,"net_change":-3.85,"total_buy_quantity":312000.0,"total_sell_quantity":214000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1744797595109","oi_day_high":160000.0,"oi_day_low":132000.0},"NSE_FO:BANDHANBNK25APR147.5CE":{"ohlc":{"open":8.75,"high":12.3,"low":8.65,"close":11.55},"depth":{"buy":[{"quantity":2800,"price":11.5,"orders":1},{"quantity":2800,"price":11.45,"orders":1},{"quantity":2800,"price":11.4,"orders":1},{"quantity":2800,"price":11.35,"orders":1},{"quantity":14000,"price":11.2,"orders":2}],"sell":[{"quantity":2800,"price":11.8,"orders":1},{"quantity":2800,"price":11.85,"orders":1},{"quantity":2800,"price":11.9,"orders":1},{"quantity":2800,"price":11.95,"orders":1},{"quantity":5600,"price":12.0,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|70214","symbol":"BANDHANBNK25APR147.5CE","last_price":11.55,"volume":434000,"average_price":10.9,"oi":400400.0,"net_change":3.65,"total_buy_quantity":406000.0,"total_sell_quantity":196000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1744797436254","oi_day_high":456400.0,"oi_day_low":400400.0},"NSE_FO:CHOLAFIN25APR1540PE":{"ohlc":{"open":27.6,"high":32.5,"low":12.9,"close":13.65},"depth":{"buy":[{"quantity":625,"price":13.45,"orders":1},{"quantity":2500,"price":13.4,"orders":2},{"quantity":625,"price":13.05,"orders":1},{"quantity":625,"price":13.0,"orders":1},{"quantity":625,"price":12.95,"orders":1}],"sell":[{"quantity":625,"price":13.75,"orders":1},{"quantity":625,"price":14.0,"orders":1},{"quantity":625,"price":14.15,"orders":1},{"quantity":1250,"price":14.2,"orders":2},{"quantity":625,"price":14.25,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|74430","symbol":"CHOLAFIN25APR1540PE","last_price":13.65,"volume":772500,"average_price":23.31,"oi":183125.0,"net_change":-16.7,"total_buy_quantity":224375.0,"total_sell_quantity":116250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.95,"last_trade_time":"1744797581482","oi_day_high":192500.0,"oi_day_low":136250.0},"NSE_FO:SYNGENE25APR720CE":{"ohlc":{"open":20.95,"high":26.5,"low":17.7,"close":22.9},"depth":{"buy":[{"quantity":2000,"price":23.05,"orders":2},{"quantity":1000,"price":22.55,"orders":1},{"quantity":2000,"price":22.3,"orders":2},{"quantity":1000,"price":22.2,"orders":1},{"quantity":1000,"price":21.75,"orders":1}],"sell":[{"quantity":1000,"price":23.65,"orders":1},{"quantity":1000,"price":23.7,"orders":1},{"quantity":1000,"price":24.1,"orders":1},{"quantity":1000,"price":24.65,"orders":1},{"quantity":1000,"price":24.75,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|153715","symbol":"SYNGENE25APR720CE","last_price":22.9,"volume":335000,"average_price":22.27,"oi":107000.0,"net_change":2.3,"total_buy_quantity":93000.0,"total_sell_quantity":107000.0,"lower_circuit_limit":0.6,"upper_circuit_limit":40.6,"last_trade_time":"1744797580869","oi_day_high":147000.0,"oi_day_low":107000.0},"NSE_FO:PAGEIND25APR44000CE":{"ohlc":{"open":1201.65,"high":1288.35,"low":950.0,"close":1210.8},"depth":{"buy":[{"quantity":15,"price":1137.85,"orders":1},{"quantity":15,"price":1137.8,"orders":1},{"quantity":15,"price":1137.7,"orders":1},{"quantity":15,"price":1137.65,"orders":1},{"quantity":15,"price":1127.35,"orders":1}],"sell":[{"quantity":15,"price":1212.4,"orders":1},{"quantity":15,"price":1212.45,"orders":1},{"quantity":15,"price":1218.9,"orders":1},{"quantity":15,"price":1229.95,"orders":1},{"quantity":90,"price":1230.0,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|137040","symbol":"PAGEIND25APR44000CE","last_price":1210.8,"volume":840,"average_price":1147.43,"oi":4635.0,"net_change":66.35,"total_buy_quantity":1665.0,"total_sell_quantity":1170.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2743.45,"last_trade_time":"1744797480401","oi_day_high":4665.0,"oi_day_low":4515.0},"NSE_FO:HAVELLS25APR1520PE":{"ohlc":{"open":19.65,"high":20.4,"low":8.2,"close":9.15},"depth":{"buy":[{"quantity":500,"price":9.1,"orders":1},{"quantity":500,"price":9.0,"orders":1},{"quantity":500,"price":8.95,"orders":1},{"quantity":1000,"price":8.9,"orders":2},{"quantity":500,"price":8.55,"orders":1}],"sell":[{"quantity":500,"price":9.35,"orders":1},{"quantity":1000,"price":9.4,"orders":2},{"quantity":1000,"price":9.45,"orders":2},{"quantity":500,"price":9.5,"orders":1},{"quantity":500,"price":9.8,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|111063","symbol":"HAVELLS25APR1520PE","last_price":9.15,"volume":481000,"average_price":12.05,"oi":193500.0,"net_change":-10.15,"total_buy_quantity":316500.0,"total_sell_quantity":82000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1744797564690","oi_day_high":242500.0,"oi_day_low":192000.0},"NSE_FO:EXIDEIND25APR360CE":{"ohlc":{"open":23.5,"high":24.95,"low":18.35,"close":19.1},"depth":{"buy":[{"quantity":3600,"price":18.9,"orders":2},{"quantity":1800,"price":18.8,"orders":1},{"quantity":1800,"price":18.75,"orders":1},{"quantity":1800,"price":18.7,"orders":1},{"quantity":1800,"price":18.65,"orders":1}],"sell":[{"quantity":1800,"price":19.2,"orders":1},{"quantity":1800,"price":19.25,"orders":1},{"quantity":1800,"price":19.3,"orders":1},{"quantity":1800,"price":19.4,"orders":1},{"quantity":1800,"price":19.45,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|106932","symbol":"EXIDEIND25APR360CE","last_price":19.1,"volume":180000,"average_price":21.91,"oi":540000.0,"net_change":-3.25,"total_buy_quantity":192600.0,"total_sell_quantity":250200.0,"lower_circuit_limit":2.35,"upper_circuit_limit":42.35,"last_trade_time":"1744797338058","oi_day_high":583200.0,"oi_day_low":536400.0},"NSE_FO:TATAMOTORS25APR670CE":{"ohlc":{"open":2.55,"high":2.55,"low":1.15,"close":1.5},"depth":{"buy":[{"quantity":2750,"price":1.45,"orders":2},{"quantity":9900,"price":1.4,"orders":9},{"quantity":13750,"price":1.35,"orders":14},{"quantity":20900,"price":1.3,"orders":14},{"quantity":19800,"price":1.25,"orders":14}],"sell":[{"quantity":11000,"price":1.5,"orders":13},{"quantity":12100,"price":1.55,"orders":12},{"quantity":14850,"price":1.6,"orders":12},{"quantity":6050,"price":1.65,"orders":6},{"quantity":4400,"price":1.7,"orders":5}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|127978","symbol":"TATAMOTORS25APR670CE","last_price":1.5,"volume":4159100,"average_price":1.46,"oi":4816900.0,"net_change":-0.95,"total_buy_quantity":700150.0,"total_sell_quantity":530750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1744797597470","oi_day_high":4816900.0,"oi_day_low":4363700.0},"NSE_FO:JIOFIN25APR225CE":{"ohlc":{"open":14.6,"high":18.1,"low":14.25,"close":18.0},"depth":{"buy":[{"quantity":1650,"price":17.85,"orders":1},{"quantity":1650,"price":17.8,"orders":1},{"quantity":1650,"price":17.75,"orders":1},{"quantity":4950,"price":17.7,"orders":3},{"quantity":1650,"price":17.65,"orders":1}],"sell":[{"quantity":3300,"price":18.0,"orders":2},{"quantity":4950,"price":18.05,"orders":2},{"quantity":3300,"price":18.1,"orders":2},{"quantity":1650,"price":18.15,"orders":1},{"quantity":4950,"price":18.2,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|97527","symbol":"JIOFIN25APR225CE","last_price":18.0,"volume":358050,"average_price":17.12,"oi":1757250.0,"net_change":3.15,"total_buy_quantity":249150.0,"total_sell_quantity":270600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1744797578049","oi_day_high":1892550.0,"oi_day_low":1757250.0},"NSE_FO:PRESTIGE25APR1200CE":{"ohlc":{"open":32.8,"high":37.0,"low":23.75,"close":30.0},"depth":{"buy":[{"quantity":325,"price":23.8,"orders":1},{"quantity":325,"price":23.75,"orders":1},{"quantity":325,"price":23.7,"orders":1},{"quantity":325,"price":22.65,"orders":1},{"quantity":9750,"price":22.6,"orders":1}],"sell":[{"quantity":325,"price":26.9,"orders":1},{"quantity":650,"price":26.95,"orders":1},{"quantity":650,"price":27.45,"orders":1},{"quantity":650,"price":27.95,"orders":1},{"quantity":650,"price":28.45,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|140391","symbol":"PRESTIGE25APR1200CE","last_price":30.0,"volume":289900,"average_price":29.66,"oi":242125.0,"net_change":-4.6,"total_buy_quantity":113425.0,"total_sell_quantity":41275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.45,"last_trade_time":"1744797469888","oi_day_high":243100.0,"oi_day_low":202475.0},"NSE_FO:LICI25APR800CE":{"ohlc":{"open":9.0,"high":13.45,"low":8.95,"close":12.75},"depth":{"buy":[{"quantity":575,"price":12.7,"orders":1},{"quantity":1150,"price":12.6,"orders":2},{"quantity":575,"price":12.55,"orders":1},{"quantity":575,"price":12.5,"orders":1},{"quantity":575,"price":12.25,"orders":1}],"sell":[{"quantity":575,"price":12.85,"orders":1},{"quantity":575,"price":12.95,"orders":1},{"quantity":575,"price":13.05,"orders":1},{"quantity":575,"price":13.1,"orders":1},{"quantity":575,"price":13.15,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|128969","symbol":"LICI25APR800CE","last_price":12.75,"volume":924600,"average_price":11.66,"oi":401925.0,"net_change":3.8,"total_buy_quantity":155250.0,"total_sell_quantity":152950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1744797573351","oi_day_high":437000.0,"oi_day_low":400775.0},"NSE_FO:PIIND25APR3500PE":{"ohlc":{"open":44.9,"high":44.9,"low":22.8,"close":25.75},"depth":{"buy":[{"quantity":250,"price":25.5,"orders":2},{"quantity":250,"price":25.25,"orders":1},{"quantity":250,"price":24.5,"orders":2},{"quantity":250,"price":24.45,"orders":1},{"quantity":250,"price":24.05,"orders":1}],"sell":[{"quantity":125,"price":25.75,"orders":1},{"quantity":125,"price":26.65,"orders":1},{"quantity":125,"price":26.7,"orders":1},{"quantity":250,"price":26.75,"orders":1},{"quantity":125,"price":27.1,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|139059","symbol":"PIIND25APR3500PE","last_price":25.75,"volume":111125,"average_price":27.31,"oi":101250.0,"net_change":-19.15,"total_buy_quantity":45125.0,"total_sell_quantity":23000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.4,"last_trade_time":"1744797595329","oi_day_high":119375.0,"oi_day_low":100750.0},"NSE_FO:DEEPAKNTR25APR2000CE":{"ohlc":{"open":18.3,"high":32.0,"low":16.85,"close":22.5},"depth":{"buy":[{"quantity":300,"price":22.05,"orders":1},{"quantity":1500,"price":22.0,"orders":4},{"quantity":600,"price":21.6,"orders":1},{"quantity":300,"price":21.55,"orders":1},{"quantity":600,"price":21.15,"orders":1}],"sell":[{"quantity":600,"price":22.5,"orders":2},{"quantity":600,"price":22.85,"orders":1},{"quantity":600,"price":22.9,"orders":1},{"quantity":600,"price":22.95,"orders":1},{"quantity":2100,"price":23.0,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|103721","symbol":"DEEPAKNTR25APR2000CE","last_price":22.5,"volume":1263000,"average_price":25.48,"oi":213900.0,"net_change":4.9,"total_buy_quantity":112500.0,"total_sell_quantity":105900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.3,"last_trade_time":"1744797586754","oi_day_high":291600.0,"oi_day_low":207900.0},"NSE_FO:CANBK25APR90CE":{"ohlc":{"open":3.6,"high":5.4,"low":3.45,"close":5.2},"depth":{"buy":[{"quantity":13500,"price":5.2,"orders":2},{"quantity":54000,"price":5.15,"orders":7},{"quantity":20250,"price":5.1,"orders":3},{"quantity":33750,"price":5.05,"orders":4},{"quantity":54000,"price":5.0,"orders":4}],"sell":[{"quantity":33750,"price":5.25,"orders":3},{"quantity":40500,"price":5.3,"orders":5},{"quantity":60750,"price":5.35,"orders":5},{"quantity":47250,"price":5.4,"orders":5},{"quantity":27000,"price":5.45,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|98286","symbol":"CANBK25APR90CE","last_price":5.2,"volume":7357500,"average_price":4.84,"oi":8964000.0,"net_change":1.55,"total_buy_quantity":1356750.0,"total_sell_quantity":2112750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1744797569600","oi_day_high":1.05975E7,"oi_day_low":8964000.0},"NSE_FO:RAMCOCEM25APR880CE":{"ohlc":{"open":57.7,"high":57.7,"low":57.7,"close":57.7},"depth":{"buy":[{"quantity":5950,"price":80.45,"orders":2},{"quantity":3400,"price":76.3,"orders":1},{"quantity":8500,"price":73.5,"orders":1},{"quantity":8500,"price":72.8,"orders":1},{"quantity":4250,"price":71.5,"orders":1}],"sell":[{"quantity":5950,"price":89.5,"orders":2},{"quantity":3400,"price":89.55,"orders":1},{"quantity":8500,"price":89.75,"orders":1},{"quantity":4250,"price":90.05,"orders":1},{"quantity":8500,"price":90.7,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+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":56100.0,"lower_circuit_limit":43.6,"upper_circuit_limit":138.8,"last_trade_time":"1744013919000","oi_day_high":34000.0,"oi_day_low":32300.0},"NSE_FO:ABB25APR5500PE":{"ohlc":{"open":248.5,"high":248.5,"low":153.0,"close":199.15},"depth":{"buy":[{"quantity":125,"price":195.9,"orders":1},{"quantity":125,"price":195.85,"orders":1},{"quantity":250,"price":195.65,"orders":1},{"quantity":125,"price":195.2,"orders":1},{"quantity":125,"price":193.0,"orders":1}],"sell":[{"quantity":125,"price":198.6,"orders":1},{"quantity":125,"price":198.65,"orders":1},{"quantity":125,"price":198.85,"orders":1},{"quantity":125,"price":200.95,"orders":1},{"quantity":125,"price":201.0,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|63522","symbol":"ABB25APR5500PE","last_price":199.15,"volume":198375,"average_price":171.67,"oi":54500.0,"net_change":-88.25,"total_buy_quantity":10500.0,"total_sell_quantity":10500.0,"lower_circuit_limit":18.95,"upper_circuit_limit":555.85,"last_trade_time":"1744797445879","oi_day_high":61500.0,"oi_day_low":26750.0},"NSE_FO:IRCTC25APR720PE":{"ohlc":{"open":4.6,"high":4.65,"low":1.9,"close":2.2},"depth":{"buy":[{"quantity":3500,"price":2.15,"orders":3},{"quantity":9625,"price":2.1,"orders":4},{"quantity":12250,"price":2.05,"orders":7},{"quantity":17500,"price":2.0,"orders":7},{"quantity":10500,"price":1.95,"orders":6}],"sell":[{"quantity":4375,"price":2.25,"orders":4},{"quantity":8750,"price":2.3,"orders":5},{"quantity":4375,"price":2.35,"orders":4},{"quantity":3500,"price":2.4,"orders":3},{"quantity":3500,"price":2.45,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|122877","symbol":"IRCTC25APR720PE","last_price":2.2,"volume":541625,"average_price":2.28,"oi":352625.0,"net_change":-1.1,"total_buy_quantity":272125.0,"total_sell_quantity":170625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1744797599021","oi_day_high":439250.0,"oi_day_low":352625.0},"NSE_FO:CANBK25APR90PE":{"ohlc":{"open":0.95,"high":0.95,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":796500,"price":0.45,"orders":27},{"quantity":742500,"price":0.4,"orders":19},{"quantity":688500,"price":0.35,"orders":8},{"quantity":540000,"price":0.3,"orders":12},{"quantity":526500,"price":0.25,"orders":9}],"sell":[{"quantity":162000,"price":0.5,"orders":11},{"quantity":236250,"price":0.55,"orders":20},{"quantity":189000,"price":0.6,"orders":11},{"quantity":162000,"price":0.65,"orders":11},{"quantity":114750,"price":0.7,"orders":8}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|98287","symbol":"CANBK25APR90PE","last_price":0.5,"volume":21978000,"average_price":0.53,"oi":1.10835E7,"net_change":-0.45,"total_buy_quantity":5494500.0,"total_sell_quantity":2004750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1744797571000","oi_day_high":1.2096E7,"oi_day_low":8808750.0},"NSE_FO:SUNPHARMA25APR1740PE":{"ohlc":{"open":52.0,"high":62.55,"low":50.8,"close":55.9},"depth":{"buy":[{"quantity":350,"price":55.3,"orders":1},{"quantity":350,"price":55.25,"orders":1},{"quantity":350,"price":54.8,"orders":1},{"quantity":350,"price":54.75,"orders":1},{"quantity":350,"price":53.2,"orders":1}],"sell":[{"quantity":1050,"price":56.8,"orders":3},{"quantity":350,"price":56.85,"orders":1},{"quantity":350,"price":57.25,"orders":1},{"quantity":350,"price":57.3,"orders":1},{"quantity":350,"price":57.9,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|125393","symbol":"SUNPHARMA25APR1740PE","last_price":55.9,"volume":159250,"average_price":55.58,"oi":378000.0,"net_change":9.7,"total_buy_quantity":40600.0,"total_sell_quantity":55650.0,"lower_circuit_limit":0.75,"upper_circuit_limit":91.65,"last_trade_time":"1744797541710","oi_day_high":389200.0,"oi_day_low":374500.0},"NSE_FO:ESCORTS25APR3300PE":{"ohlc":{"open":80.0,"high":116.4,"low":75.25,"close":95.25},"depth":{"buy":[{"quantity":150,"price":94.95,"orders":1},{"quantity":150,"price":94.9,"orders":1},{"quantity":150,"price":92.65,"orders":1},{"quantity":600,"price":92.6,"orders":2},{"quantity":300,"price":92.55,"orders":1}],"sell":[{"quantity":150,"price":97.0,"orders":1},{"quantity":150,"price":97.05,"orders":1},{"quantity":300,"price":97.4,"orders":1},{"quantity":150,"price":97.45,"orders":1},{"quantity":300,"price":99.55,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|106550","symbol":"ESCORTS25APR3300PE","last_price":95.25,"volume":32700,"average_price":93.87,"oi":18000.0,"net_change":20.45,"total_buy_quantity":15300.0,"total_sell_quantity":16800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.75,"last_trade_time":"1744797540006","oi_day_high":25050.0,"oi_day_low":18000.0},"NSE_FO:VOLTAS25APR1420CE":{"ohlc":{"open":3.55,"high":3.55,"low":1.65,"close":1.7},"depth":{"buy":[{"quantity":1800,"price":1.7,"orders":5},{"quantity":1200,"price":1.65,"orders":3},{"quantity":4200,"price":1.6,"orders":4},{"quantity":1800,"price":1.55,"orders":3},{"quantity":1200,"price":1.5,"orders":3}],"sell":[{"quantity":900,"price":1.8,"orders":3},{"quantity":3900,"price":1.85,"orders":7},{"quantity":3900,"price":1.9,"orders":7},{"quantity":3300,"price":1.95,"orders":5},{"quantity":2100,"price":2.0,"orders":6}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|139887","symbol":"VOLTAS25APR1420CE","last_price":1.7,"volume":214500,"average_price":2.11,"oi":720600.0,"net_change":-1.65,"total_buy_quantity":267600.0,"total_sell_quantity":104100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1744797540386","oi_day_high":722400.0,"oi_day_low":706500.0},"NSE_FO:COLPAL25APR2400CE":{"ohlc":{"open":137.55,"high":161.0,"low":132.85,"close":151.0},"depth":{"buy":[{"quantity":175,"price":149.7,"orders":1},{"quantity":175,"price":149.65,"orders":1},{"quantity":175,"price":144.7,"orders":1},{"quantity":175,"price":144.65,"orders":1},{"quantity":175,"price":141.7,"orders":1}],"sell":[{"quantity":175,"price":153.2,"orders":1},{"quantity":175,"price":153.25,"orders":1},{"quantity":175,"price":153.5,"orders":1},{"quantity":175,"price":155.35,"orders":1},{"quantity":350,"price":155.4,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|100773","symbol":"COLPAL25APR2400CE","last_price":151.0,"volume":13300,"average_price":148.47,"oi":74900.0,"net_change":31.95,"total_buy_quantity":21700.0,"total_sell_quantity":23975.0,"lower_circuit_limit":21.05,"upper_circuit_limit":217.05,"last_trade_time":"1744797574182","oi_day_high":78750.0,"oi_day_low":74725.0},"NSE_FO:BANKBARODA25APR230CE":{"ohlc":{"open":6.55,"high":12.15,"low":6.55,"close":12.15},"depth":{"buy":[{"quantity":2925,"price":12.1,"orders":1},{"quantity":2925,"price":12.05,"orders":1},{"quantity":5850,"price":12.0,"orders":2},{"quantity":2925,"price":11.95,"orders":1},{"quantity":2925,"price":11.9,"orders":1}],"sell":[{"quantity":5850,"price":12.15,"orders":1},{"quantity":2925,"price":12.2,"orders":1},{"quantity":2925,"price":12.25,"orders":1},{"quantity":2925,"price":12.3,"orders":1},{"quantity":2925,"price":12.35,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|94135","symbol":"BANKBARODA25APR230CE","last_price":12.15,"volume":4808700,"average_price":10.59,"oi":2816775.0,"net_change":4.6,"total_buy_quantity":368550.0,"total_sell_quantity":456300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1744797599265","oi_day_high":3352050.0,"oi_day_low":2816775.0},"NSE_FO:TRENT25APR5400CE":{"ohlc":{"open":16.75,"high":25.95,"low":11.45,"close":25.85},"depth":{"buy":[{"quantity":200,"price":25.0,"orders":2},{"quantity":200,"price":24.85,"orders":2},{"quantity":200,"price":24.8,"orders":2},{"quantity":100,"price":24.75,"orders":1},{"quantity":100,"price":24.7,"orders":1}],"sell":[{"quantity":100,"price":25.35,"orders":1},{"quantity":100,"price":25.4,"orders":1},{"quantity":200,"price":25.45,"orders":2},{"quantity":300,"price":25.5,"orders":2},{"quantity":200,"price":25.55,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|155615","symbol":"TRENT25APR5400CE","last_price":25.85,"volume":986800,"average_price":20.4,"oi":222800.0,"net_change":9.2,"total_buy_quantity":65500.0,"total_sell_quantity":34400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.6,"last_trade_time":"1744797598506","oi_day_high":226100.0,"oi_day_low":191300.0},"NSE_FO:TATAPOWER25APR385PE":{"ohlc":{"open":10.85,"high":11.1,"low":7.9,"close":8.55},"depth":{"buy":[{"quantity":4050,"price":8.4,"orders":3},{"quantity":5400,"price":8.35,"orders":4},{"quantity":5400,"price":8.3,"orders":4},{"quantity":4050,"price":8.25,"orders":3},{"quantity":4050,"price":8.2,"orders":3}],"sell":[{"quantity":1350,"price":8.5,"orders":1},{"quantity":2700,"price":8.55,"orders":2},{"quantity":1350,"price":8.6,"orders":1},{"quantity":2700,"price":8.65,"orders":2},{"quantity":5400,"price":8.7,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|128518","symbol":"TATAPOWER25APR385PE","last_price":8.55,"volume":1246050,"average_price":9.21,"oi":718200.0,"net_change":-2.3,"total_buy_quantity":310500.0,"total_sell_quantity":234900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1744797599238","oi_day_high":753300.0,"oi_day_low":683100.0},"NSE_FO:ITC25APR410CE":{"ohlc":{"open":10.75,"high":15.1,"low":10.55,"close":14.7},"depth":{"buy":[{"quantity":3200,"price":14.55,"orders":2},{"quantity":1600,"price":14.5,"orders":1},{"quantity":1600,"price":14.45,"orders":1},{"quantity":1600,"price":14.4,"orders":1},{"quantity":1600,"price":14.35,"orders":1}],"sell":[{"quantity":1600,"price":14.65,"orders":1},{"quantity":3200,"price":14.7,"orders":2},{"quantity":1600,"price":14.75,"orders":1},{"quantity":1600,"price":14.8,"orders":1},{"quantity":12800,"price":14.85,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|123804","symbol":"ITC25APR410CE","last_price":14.7,"volume":2382400,"average_price":13.06,"oi":1.03152E7,"net_change":3.15,"total_buy_quantity":272000.0,"total_sell_quantity":435200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1744797579597","oi_day_high":1.04352E7,"oi_day_low":1.02864E7},"NSE_FO:PIDILITIND25APR2860CE":{"ohlc":{"open":141.0,"high":179.45,"low":141.0,"close":165.0},"depth":{"buy":[{"quantity":1750,"price":152.9,"orders":2},{"quantity":1000,"price":152.8,"orders":1},{"quantity":2500,"price":142.4,"orders":1},{"quantity":1250,"price":136.85,"orders":1},{"quantity":2500,"price":120.7,"orders":1}],"sell":[{"quantity":1250,"price":184.65,"orders":2},{"quantity":1000,"price":184.7,"orders":1},{"quantity":2500,"price":190.65,"orders":1},{"quantity":2500,"price":191.15,"orders":1},{"quantity":1250,"price":191.3,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|115527","symbol":"PIDILITIND25APR2860CE","last_price":165.0,"volume":2500,"average_price":167.92,"oi":24250.0,"net_change":26.05,"total_buy_quantity":19000.0,"total_sell_quantity":20750.0,"lower_circuit_limit":35.6,"upper_circuit_limit":242.3,"last_trade_time":"1744790418570","oi_day_high":25250.0,"oi_day_low":24250.0},"NSE_FO:TATACONSUM25APR970PE":{"ohlc":{"open":1.35,"high":1.35,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":1368,"price":0.65,"orders":3},{"quantity":912,"price":0.6,"orders":2},{"quantity":1824,"price":0.55,"orders":3},{"quantity":912,"price":0.5,"orders":2},{"quantity":912,"price":0.45,"orders":2}],"sell":[{"quantity":456,"price":0.75,"orders":1},{"quantity":456,"price":0.8,"orders":1},{"quantity":1824,"price":0.85,"orders":3},{"quantity":456,"price":0.9,"orders":1},{"quantity":456,"price":0.95,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|127174","symbol":"TATACONSUM25APR970PE","last_price":0.6,"volume":9120,"average_price":0.89,"oi":84360.0,"net_change":-0.45,"total_buy_quantity":164160.0,"total_sell_quantity":71136.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1744797315419","oi_day_high":87552.0,"oi_day_low":83904.0},"NSE_FO:LICHSGFIN25APR570CE":{"ohlc":{"open":22.5,"high":30.4,"low":21.7,"close":30.15},"depth":{"buy":[{"quantity":2000,"price":30.3,"orders":2},{"quantity":1000,"price":30.25,"orders":1},{"quantity":1000,"price":30.2,"orders":1},{"quantity":2000,"price":29.95,"orders":1},{"quantity":1000,"price":29.9,"orders":1}],"sell":[{"quantity":1000,"price":30.65,"orders":1},{"quantity":1000,"price":30.7,"orders":1},{"quantity":2000,"price":30.75,"orders":1},{"quantity":1000,"price":30.8,"orders":1},{"quantity":1000,"price":30.85,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|100872","symbol":"LICHSGFIN25APR570CE","last_price":30.15,"volume":416000,"average_price":26.65,"oi":408000.0,"net_change":6.45,"total_buy_quantity":148000.0,"total_sell_quantity":156000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.75,"last_trade_time":"1744797599018","oi_day_high":453000.0,"oi_day_low":398000.0},"NSE_FO:MGL25APR1360CE":{"ohlc":{"open":8.0,"high":8.8,"low":2.8,"close":3.0},"depth":{"buy":[{"quantity":6000,"price":3.0,"orders":5},{"quantity":400,"price":2.95,"orders":1},{"quantity":3200,"price":2.9,"orders":3},{"quantity":4800,"price":2.85,"orders":4},{"quantity":3600,"price":2.8,"orders":3}],"sell":[{"quantity":400,"price":3.1,"orders":1},{"quantity":800,"price":3.2,"orders":2},{"quantity":1200,"price":3.25,"orders":3},{"quantity":800,"price":3.3,"orders":2},{"quantity":400,"price":3.35,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|132468","symbol":"MGL25APR1360CE","last_price":3.0,"volume":388400,"average_price":3.92,"oi":99600.0,"net_change":-11.35,"total_buy_quantity":565200.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.2,"last_trade_time":"1744797565625","oi_day_high":107600.0,"oi_day_low":83200.0},"NSE_FO:PERSISTENT25APR5600PE":{"ohlc":{"open":1036.9,"high":1036.9,"low":1036.9,"close":1036.9},"depth":{"buy":[{"quantity":400,"price":878.75,"orders":1},{"quantity":500,"price":877.1,"orders":1},{"quantity":1000,"price":873.1,"orders":1},{"quantity":1000,"price":867.7,"orders":1},{"quantity":4000,"price":823.65,"orders":1}],"sell":[{"quantity":300,"price":928.05,"orders":1},{"quantity":400,"price":928.1,"orders":1},{"quantity":1000,"price":938.1,"orders":1},{"quantity":4000,"price":957.65,"orders":1},{"quantity":500,"price":957.7,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+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":7300.0,"total_sell_quantity":7200.0,"lower_circuit_limit":540.05,"upper_circuit_limit":1212.25,"last_trade_time":"1744354513000","oi_day_high":37600.0,"oi_day_low":37200.0},"NSE_FO:GAIL25APR182.5CE":{"ohlc":{"open":2.35,"high":4.95,"low":1.55,"close":4.8},"depth":{"buy":[{"quantity":7050,"price":4.8,"orders":3},{"quantity":21150,"price":4.75,"orders":8},{"quantity":21150,"price":4.7,"orders":7},{"quantity":16450,"price":4.65,"orders":5},{"quantity":23500,"price":4.6,"orders":6}],"sell":[{"quantity":14100,"price":4.9,"orders":6},{"quantity":28200,"price":4.95,"orders":7},{"quantity":7050,"price":5.0,"orders":3},{"quantity":14100,"price":5.05,"orders":2},{"quantity":2350,"price":5.1,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|82757","symbol":"GAIL25APR182.5CE","last_price":4.8,"volume":6051250,"average_price":3.82,"oi":705000.0,"net_change":2.1,"total_buy_quantity":947050.0,"total_sell_quantity":423000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1744797583180","oi_day_high":1170300.0,"oi_day_low":705000.0},"NSE_FO:NATIONALUM25APR180CE":{"ohlc":{"open":0.25,"high":0.3,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":26250,"price":0.1,"orders":3},{"quantity":157500,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3750,"price":0.15,"orders":1},{"quantity":15000,"price":0.2,"orders":1},{"quantity":41250,"price":0.25,"orders":7},{"quantity":52500,"price":0.3,"orders":10},{"quantity":15000,"price":0.35,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|52772","symbol":"NATIONALUM25APR180CE","last_price":0.1,"volume":431250,"average_price":0.15,"oi":5351250.0,"net_change":-0.1,"total_buy_quantity":183750.0,"total_sell_quantity":416250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1744796957371","oi_day_high":5760000.0,"oi_day_low":5351250.0},"NSE_FO:NESTLEIND25APR2240CE":{"ohlc":{"open":138.5,"high":145.25,"low":136.45,"close":143.6},"depth":{"buy":[{"quantity":200,"price":126.15,"orders":1},{"quantity":1000,"price":122.1,"orders":1},{"quantity":2000,"price":122.05,"orders":1},{"quantity":200,"price":121.05,"orders":1},{"quantity":800,"price":121.0,"orders":1}],"sell":[{"quantity":800,"price":154.9,"orders":2},{"quantity":200,"price":154.95,"orders":1},{"quantity":200,"price":155.0,"orders":1},{"quantity":200,"price":155.9,"orders":1},{"quantity":800,"price":155.95,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|134860","symbol":"NESTLEIND25APR2240CE","last_price":143.6,"volume":2400,"average_price":141.45,"oi":91600.0,"net_change":15.5,"total_buy_quantity":18000.0,"total_sell_quantity":19800.0,"lower_circuit_limit":52.5,"upper_circuit_limit":214.7,"last_trade_time":"1744797476570","oi_day_high":93000.0,"oi_day_low":91600.0},"NSE_FO:BAJFINANCE25APR9000PE":{"ohlc":{"open":88.9,"high":157.85,"low":76.05,"close":111.8},"depth":{"buy":[{"quantity":125,"price":110.3,"orders":1},{"quantity":125,"price":110.25,"orders":1},{"quantity":250,"price":110.2,"orders":1},{"quantity":125,"price":110.15,"orders":1},{"quantity":125,"price":110.1,"orders":1}],"sell":[{"quantity":125,"price":112.9,"orders":1},{"quantity":125,"price":113.0,"orders":1},{"quantity":250,"price":113.6,"orders":1},{"quantity":500,"price":113.65,"orders":2},{"quantity":375,"price":113.95,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|93020","symbol":"BAJFINANCE25APR9000PE","last_price":111.8,"volume":1210375,"average_price":112.45,"oi":260875.0,"net_change":22.55,"total_buy_quantity":40375.0,"total_sell_quantity":25375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":462.2,"last_trade_time":"1744797599688","oi_day_high":280750.0,"oi_day_low":248375.0},"NSE_FO:ACC25APR1960PE":{"ohlc":{"open":9.0,"high":9.0,"low":4.7,"close":4.85},"depth":{"buy":[{"quantity":1200,"price":4.8,"orders":4},{"quantity":1200,"price":4.75,"orders":3},{"quantity":2100,"price":4.7,"orders":3},{"quantity":900,"price":4.65,"orders":2},{"quantity":2100,"price":4.6,"orders":3}],"sell":[{"quantity":900,"price":5.05,"orders":3},{"quantity":600,"price":5.1,"orders":2},{"quantity":1800,"price":5.15,"orders":5},{"quantity":2100,"price":5.2,"orders":3},{"quantity":900,"price":5.25,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|84645","symbol":"ACC25APR1960PE","last_price":4.85,"volume":60900,"average_price":5.76,"oi":54000.0,"net_change":-3.45,"total_buy_quantity":118500.0,"total_sell_quantity":50700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1744797573590","oi_day_high":56400.0,"oi_day_low":49200.0},"NSE_FO:IIFL25APR335CE":{"ohlc":{"open":9.35,"high":10.95,"low":6.75,"close":8.25},"depth":{"buy":[{"quantity":1550,"price":7.85,"orders":1},{"quantity":3100,"price":7.8,"orders":1},{"quantity":1550,"price":7.7,"orders":1},{"quantity":1550,"price":7.5,"orders":1},{"quantity":34100,"price":7.3,"orders":1}],"sell":[{"quantity":1550,"price":8.9,"orders":1},{"quantity":1550,"price":8.95,"orders":1},{"quantity":1550,"price":9.05,"orders":1},{"quantity":31000,"price":10.0,"orders":1},{"quantity":15500,"price":10.25,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|92829","symbol":"IIFL25APR335CE","last_price":8.25,"volume":218550,"average_price":8.72,"oi":168950.0,"net_change":-0.45,"total_buy_quantity":313100.0,"total_sell_quantity":272800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1744797590930","oi_day_high":176700.0,"oi_day_low":133300.0},"NSE_FO:JSWENERGY25APR550CE":{"ohlc":{"open":3.55,"high":3.6,"low":1.4,"close":2.2},"depth":{"buy":[{"quantity":3000,"price":2.15,"orders":4},{"quantity":6000,"price":2.1,"orders":4},{"quantity":6000,"price":2.05,"orders":4},{"quantity":7500,"price":2.0,"orders":6},{"quantity":8250,"price":1.95,"orders":6}],"sell":[{"quantity":1500,"price":2.2,"orders":2},{"quantity":3750,"price":2.25,"orders":4},{"quantity":750,"price":2.3,"orders":1},{"quantity":3750,"price":2.35,"orders":1},{"quantity":1500,"price":2.45,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|98516","symbol":"JSWENERGY25APR550CE","last_price":2.2,"volume":634500,"average_price":2.19,"oi":525750.0,"net_change":-1.35,"total_buy_quantity":543000.0,"total_sell_quantity":177750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1744797594971","oi_day_high":528000.0,"oi_day_low":377250.0},"NSE_FO:OIL25APR390CE":{"ohlc":{"open":2.25,"high":4.05,"low":1.85,"close":3.6},"depth":{"buy":[{"quantity":2150,"price":3.6,"orders":2},{"quantity":3225,"price":3.55,"orders":3},{"quantity":4300,"price":3.5,"orders":4},{"quantity":3225,"price":3.45,"orders":3},{"quantity":3225,"price":3.4,"orders":3}],"sell":[{"quantity":3225,"price":3.65,"orders":3},{"quantity":4300,"price":3.7,"orders":4},{"quantity":5375,"price":3.75,"orders":4},{"quantity":7525,"price":3.8,"orders":3},{"quantity":10750,"price":3.85,"orders":5}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|111258","symbol":"OIL25APR390CE","last_price":3.6,"volume":847100,"average_price":3.03,"oi":368725.0,"net_change":2.0,"total_buy_quantity":488050.0,"total_sell_quantity":311750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1744797590798","oi_day_high":452575.0,"oi_day_low":360125.0},"NSE_FO:IGL25APR195PE":{"ohlc":{"open":21.25,"high":22.05,"low":18.95,"close":19.35},"depth":{"buy":[{"quantity":8250,"price":19.4,"orders":3},{"quantity":2750,"price":19.35,"orders":1},{"quantity":2750,"price":19.3,"orders":1},{"quantity":5500,"price":19.25,"orders":2},{"quantity":2750,"price":19.2,"orders":1}],"sell":[{"quantity":2750,"price":19.55,"orders":1},{"quantity":2750,"price":19.6,"orders":1},{"quantity":2750,"price":19.65,"orders":1},{"quantity":5500,"price":19.7,"orders":2},{"quantity":2750,"price":19.75,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|118881","symbol":"IGL25APR195PE","last_price":19.35,"volume":82500,"average_price":21.16,"oi":478500.0,"net_change":2.25,"total_buy_quantity":291500.0,"total_sell_quantity":327250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1744797546430","oi_day_high":522500.0,"oi_day_low":478500.0},"NSE_FO:TORNTPOWER25APR1500PE":{"ohlc":{"open":5.15,"high":5.75,"low":3.65,"close":4.25},"depth":{"buy":[{"quantity":750,"price":4.35,"orders":2},{"quantity":750,"price":4.3,"orders":2},{"quantity":1125,"price":4.25,"orders":3},{"quantity":1500,"price":4.2,"orders":4},{"quantity":3000,"price":4.15,"orders":4}],"sell":[{"quantity":375,"price":4.55,"orders":1},{"quantity":750,"price":4.6,"orders":2},{"quantity":1125,"price":4.65,"orders":3},{"quantity":750,"price":4.7,"orders":2},{"quantity":2250,"price":4.75,"orders":5}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|134964","symbol":"TORNTPOWER25APR1500PE","last_price":4.25,"volume":129375,"average_price":4.33,"oi":73875.0,"net_change":-0.9,"total_buy_quantity":120750.0,"total_sell_quantity":65625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1744797551073","oi_day_high":84375.0,"oi_day_low":63000.0},"NSE_FO:ASHOKLEY25APR207.5PE":{"ohlc":{"open":1.55,"high":1.7,"low":1.1,"close":1.1},"depth":{"buy":[{"quantity":10000,"price":1.1,"orders":3},{"quantity":12500,"price":1.05,"orders":4},{"quantity":7500,"price":1.0,"orders":2},{"quantity":10000,"price":0.95,"orders":3},{"quantity":5000,"price":0.9,"orders":2}],"sell":[{"quantity":7500,"price":1.15,"orders":2},{"quantity":15000,"price":1.2,"orders":4},{"quantity":12500,"price":1.25,"orders":4},{"quantity":10000,"price":1.3,"orders":3},{"quantity":7500,"price":1.35,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|67145","symbol":"ASHOKLEY25APR207.5PE","last_price":1.1,"volume":862500,"average_price":1.4,"oi":627500.0,"net_change":-0.4,"total_buy_quantity":320000.0,"total_sell_quantity":462500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1744797596096","oi_day_high":755000.0,"oi_day_low":627500.0},"NSE_FO:CUMMINSIND25APR3000PE":{"ohlc":{"open":109.0,"high":130.55,"low":95.05,"close":124.85},"depth":{"buy":[{"quantity":300,"price":124.65,"orders":2},{"quantity":150,"price":124.6,"orders":1},{"quantity":300,"price":124.55,"orders":1},{"quantity":150,"price":123.15,"orders":1},{"quantity":300,"price":123.1,"orders":1}],"sell":[{"quantity":150,"price":127.4,"orders":1},{"quantity":300,"price":127.45,"orders":1},{"quantity":300,"price":128.95,"orders":1},{"quantity":150,"price":130.9,"orders":1},{"quantity":600,"price":135.5,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|102090","symbol":"CUMMINSIND25APR3000PE","last_price":124.85,"volume":53400,"average_price":111.6,"oi":79650.0,"net_change":7.75,"total_buy_quantity":30150.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":238.05,"last_trade_time":"1744797595905","oi_day_high":80700.0,"oi_day_low":72300.0},"NSE_FO:LT25APR3500CE":{"ohlc":{"open":4.55,"high":4.55,"low":2.15,"close":2.4},"depth":{"buy":[{"quantity":300,"price":2.4,"orders":2},{"quantity":450,"price":2.35,"orders":3},{"quantity":600,"price":2.3,"orders":3},{"quantity":1650,"price":2.25,"orders":6},{"quantity":1350,"price":2.2,"orders":5}],"sell":[{"quantity":1200,"price":2.5,"orders":3},{"quantity":900,"price":2.55,"orders":1},{"quantity":1500,"price":2.6,"orders":4},{"quantity":750,"price":2.65,"orders":3},{"quantity":600,"price":2.7,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|129471","symbol":"LT25APR3500CE","last_price":2.4,"volume":585750,"average_price":2.89,"oi":1330050.0,"net_change":-2.4,"total_buy_quantity":321750.0,"total_sell_quantity":129000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1744797581137","oi_day_high":1330050.0,"oi_day_low":1245150.0},"NSE_FO:TECHM25APR1420PE":{"ohlc":{"open":122.4,"high":128.3,"low":115.85,"close":115.85},"depth":{"buy":[{"quantity":600,"price":113.25,"orders":1},{"quantity":600,"price":113.2,"orders":1},{"quantity":600,"price":113.15,"orders":1},{"quantity":600,"price":113.05,"orders":1},{"quantity":600,"price":112.6,"orders":1}],"sell":[{"quantity":600,"price":114.55,"orders":1},{"quantity":600,"price":114.6,"orders":1},{"quantity":600,"price":116.25,"orders":1},{"quantity":600,"price":116.3,"orders":1},{"quantity":600,"price":118.8,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|132075","symbol":"TECHM25APR1420PE","last_price":115.85,"volume":4800,"average_price":125.35,"oi":162600.0,"net_change":-6.05,"total_buy_quantity":51600.0,"total_sell_quantity":50400.0,"lower_circuit_limit":54.35,"upper_circuit_limit":180.45,"last_trade_time":"1744797425516","oi_day_high":163200.0,"oi_day_low":162600.0},"NSE_FO:IDFCFIRSTB25APR57PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":3345000,"price":0.1,"orders":64},{"quantity":2467500,"price":0.05,"orders":21},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":577500,"price":0.15,"orders":29},{"quantity":1207500,"price":0.2,"orders":43},{"quantity":600000,"price":0.25,"orders":27},{"quantity":982500,"price":0.3,"orders":12},{"quantity":352500,"price":0.35,"orders":8}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|91655","symbol":"IDFCFIRSTB25APR57PE","last_price":0.15,"volume":12307500,"average_price":0.16,"oi":1.46775E7,"net_change":-0.15,"total_buy_quantity":5812500.0,"total_sell_quantity":6165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1744797595144","oi_day_high":1.704E7,"oi_day_low":1.46775E7},"NSE_FO:BANDHANBNK25APR147.5PE":{"ohlc":{"open":0.95,"high":0.95,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":14000,"price":0.3,"orders":4},{"quantity":8400,"price":0.25,"orders":2},{"quantity":14000,"price":0.2,"orders":3},{"quantity":89600,"price":0.15,"orders":5},{"quantity":8400,"price":0.1,"orders":1}],"sell":[{"quantity":14000,"price":0.35,"orders":3},{"quantity":30800,"price":0.4,"orders":4},{"quantity":28000,"price":0.45,"orders":3},{"quantity":36400,"price":0.5,"orders":6},{"quantity":50400,"price":0.55,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|70215","symbol":"BANDHANBNK25APR147.5PE","last_price":0.3,"volume":464800,"average_price":0.53,"oi":624400.0,"net_change":-0.85,"total_buy_quantity":187600.0,"total_sell_quantity":607600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1744797467284","oi_day_high":655200.0,"oi_day_low":607600.0},"NSE_FO:BIOCON25APR345PE":{"ohlc":{"open":17.35,"high":17.35,"low":17.1,"close":17.1},"depth":{"buy":[{"quantity":7500,"price":16.3,"orders":3},{"quantity":2500,"price":16.25,"orders":1},{"quantity":17500,"price":16.1,"orders":2},{"quantity":25000,"price":15.95,"orders":1},{"quantity":37500,"price":15.6,"orders":2}],"sell":[{"quantity":2500,"price":17.35,"orders":1},{"quantity":2500,"price":17.4,"orders":1},{"quantity":2500,"price":17.45,"orders":1},{"quantity":2500,"price":17.5,"orders":1},{"quantity":7500,"price":19.4,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|71530","symbol":"BIOCON25APR345PE","last_price":17.1,"volume":5000,"average_price":17.22,"oi":180000.0,"net_change":-0.25,"total_buy_quantity":197500.0,"total_sell_quantity":212500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.25,"last_trade_time":"1744793340460","oi_day_high":182500.0,"oi_day_low":180000.0},"NSE_FO:LICI25APR800PE":{"ohlc":{"open":17.2,"high":17.65,"low":12.35,"close":12.45},"depth":{"buy":[{"quantity":575,"price":12.3,"orders":1},{"quantity":2300,"price":12.25,"orders":3},{"quantity":575,"price":12.2,"orders":1},{"quantity":575,"price":12.15,"orders":1},{"quantity":1150,"price":12.1,"orders":2}],"sell":[{"quantity":1150,"price":12.8,"orders":2},{"quantity":1150,"price":12.85,"orders":2},{"quantity":575,"price":12.95,"orders":1},{"quantity":2875,"price":13.75,"orders":1},{"quantity":575,"price":13.85,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|128970","symbol":"LICI25APR800PE","last_price":12.45,"volume":150650,"average_price":14.84,"oi":198375.0,"net_change":-8.85,"total_buy_quantity":129950.0,"total_sell_quantity":109250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.1,"last_trade_time":"1744797564916","oi_day_high":204700.0,"oi_day_low":193775.0},"NSE_FO:LUPIN25APR2020CE":{"ohlc":{"open":31.0,"high":42.0,"low":13.35,"close":13.35},"depth":{"buy":[{"quantity":425,"price":13.65,"orders":1},{"quantity":1275,"price":13.6,"orders":2},{"quantity":850,"price":13.2,"orders":2},{"quantity":850,"price":13.15,"orders":2},{"quantity":12750,"price":11.0,"orders":1}],"sell":[{"quantity":850,"price":14.0,"orders":2},{"quantity":425,"price":14.1,"orders":1},{"quantity":425,"price":14.4,"orders":1},{"quantity":425,"price":14.45,"orders":1},{"quantity":425,"price":14.5,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|102837","symbol":"LUPIN25APR2020CE","last_price":13.35,"volume":1653675,"average_price":20.52,"oi":173400.0,"net_change":-21.3,"total_buy_quantity":222700.0,"total_sell_quantity":91800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.75,"last_trade_time":"1744797585469","oi_day_high":173400.0,"oi_day_low":96900.0},"NSE_FO:M&M25APR2750CE":{"ohlc":{"open":22.95,"high":22.95,"low":11.15,"close":12.45},"depth":{"buy":[{"quantity":350,"price":12.35,"orders":2},{"quantity":350,"price":12.3,"orders":2},{"quantity":700,"price":12.25,"orders":4},{"quantity":525,"price":12.2,"orders":3},{"quantity":875,"price":12.15,"orders":3}],"sell":[{"quantity":175,"price":12.45,"orders":1},{"quantity":350,"price":12.5,"orders":2},{"quantity":875,"price":12.55,"orders":4},{"quantity":1575,"price":12.6,"orders":7},{"quantity":875,"price":12.65,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|103188","symbol":"M&M25APR2750CE","last_price":12.45,"volume":684600,"average_price":13.86,"oi":404950.0,"net_change":-6.4,"total_buy_quantity":301000.0,"total_sell_quantity":70525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.95,"last_trade_time":"1744797599889","oi_day_high":417025.0,"oi_day_low":363300.0},"NSE_FO:KEI25APR2900PE":{"ohlc":{"open":159.85,"high":181.0,"low":157.9,"close":162.25},"depth":{"buy":[{"quantity":300,"price":162.55,"orders":1},{"quantity":300,"price":160.1,"orders":1},{"quantity":300,"price":160.05,"orders":1},{"quantity":300,"price":157.6,"orders":1},{"quantity":300,"price":157.55,"orders":1}],"sell":[{"quantity":150,"price":164.65,"orders":1},{"quantity":300,"price":164.95,"orders":1},{"quantity":300,"price":167.4,"orders":1},{"quantity":300,"price":167.45,"orders":1},{"quantity":300,"price":168.2,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|99610","symbol":"KEI25APR2900PE","last_price":162.25,"volume":4950,"average_price":170.99,"oi":72750.0,"net_change":-15.65,"total_buy_quantity":19650.0,"total_sell_quantity":18900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":359.5,"last_trade_time":"1744797526177","oi_day_high":74850.0,"oi_day_low":72750.0},"NSE_FO:TVSMOTOR25APR2460CE":{"ohlc":{"open":132.0,"high":161.95,"low":132.0,"close":157.15},"depth":{"buy":[{"quantity":350,"price":156.7,"orders":1},{"quantity":350,"price":156.65,"orders":1},{"quantity":350,"price":154.4,"orders":1},{"quantity":350,"price":154.35,"orders":1},{"quantity":350,"price":144.85,"orders":1}],"sell":[{"quantity":350,"price":160.5,"orders":1},{"quantity":350,"price":160.55,"orders":1},{"quantity":350,"price":160.65,"orders":1},{"quantity":700,"price":160.8,"orders":1},{"quantity":350,"price":160.85,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|136111","symbol":"TVSMOTOR25APR2460CE","last_price":157.15,"volume":4200,"average_price":154.9,"oi":41650.0,"net_change":20.65,"total_buy_quantity":29050.0,"total_sell_quantity":34300.0,"lower_circuit_limit":19.25,"upper_circuit_limit":253.75,"last_trade_time":"1744797510810","oi_day_high":42700.0,"oi_day_low":41650.0},"NSE_FO:JIOFIN25APR225PE":{"ohlc":{"open":1.3,"high":1.4,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":54450,"price":0.65,"orders":13},{"quantity":46200,"price":0.6,"orders":9},{"quantity":26400,"price":0.55,"orders":8},{"quantity":11550,"price":0.5,"orders":5},{"quantity":9900,"price":0.45,"orders":4}],"sell":[{"quantity":16500,"price":0.7,"orders":6},{"quantity":37950,"price":0.75,"orders":13},{"quantity":16500,"price":0.8,"orders":8},{"quantity":19800,"price":0.85,"orders":7},{"quantity":36300,"price":0.9,"orders":7}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|97528","symbol":"JIOFIN25APR225PE","last_price":0.7,"volume":1506450,"average_price":0.84,"oi":1633500.0,"net_change":-0.6,"total_buy_quantity":481800.0,"total_sell_quantity":521400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1744797592050","oi_day_high":1681350.0,"oi_day_low":1602150.0},"NSE_FO:TORNTPHARM25APR3250CE":{"ohlc":{"open":35.55,"high":58.1,"low":33.9,"close":39.5},"depth":{"buy":[{"quantity":250,"price":37.85,"orders":1},{"quantity":250,"price":37.8,"orders":1},{"quantity":500,"price":37.55,"orders":1},{"quantity":250,"price":37.35,"orders":1},{"quantity":250,"price":36.4,"orders":1}],"sell":[{"quantity":250,"price":39.6,"orders":1},{"quantity":250,"price":39.65,"orders":1},{"quantity":250,"price":39.75,"orders":1},{"quantity":250,"price":39.8,"orders":1},{"quantity":250,"price":40.2,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|134252","symbol":"TORNTPHARM25APR3250CE","last_price":39.5,"volume":105000,"average_price":42.68,"oi":34500.0,"net_change":-8.55,"total_buy_quantity":56000.0,"total_sell_quantity":28000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.7,"last_trade_time":"1744797585735","oi_day_high":40000.0,"oi_day_low":29750.0},"NSE_FO:APOLLOHOSP25APR6500PE":{"ohlc":{"open":5.75,"high":9.05,"low":3.9,"close":4.15},"depth":{"buy":[{"quantity":750,"price":4.1,"orders":4},{"quantity":125,"price":4.05,"orders":1},{"quantity":125,"price":3.95,"orders":1},{"quantity":375,"price":3.9,"orders":3},{"quantity":750,"price":3.85,"orders":5}],"sell":[{"quantity":375,"price":4.15,"orders":3},{"quantity":1000,"price":4.2,"orders":3},{"quantity":1000,"price":4.25,"orders":3},{"quantity":1125,"price":4.3,"orders":4},{"quantity":1000,"price":4.35,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|88296","symbol":"APOLLOHOSP25APR6500PE","last_price":4.15,"volume":107750,"average_price":4.99,"oi":87625.0,"net_change":-5.3,"total_buy_quantity":75375.0,"total_sell_quantity":23750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1744797585541","oi_day_high":89000.0,"oi_day_low":51875.0},"NSE_FO:CHAMBLFERT25APR620CE":{"ohlc":{"open":49.0,"high":51.1,"low":34.0,"close":39.8},"depth":{"buy":[{"quantity":1900,"price":38.35,"orders":1},{"quantity":3800,"price":38.3,"orders":1},{"quantity":1900,"price":37.9,"orders":1},{"quantity":3800,"price":37.3,"orders":1},{"quantity":3800,"price":37.2,"orders":1}],"sell":[{"quantity":3800,"price":40.3,"orders":2},{"quantity":13300,"price":40.35,"orders":1},{"quantity":1900,"price":40.45,"orders":1},{"quantity":1900,"price":40.5,"orders":1},{"quantity":1900,"price":40.55,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|99325","symbol":"CHAMBLFERT25APR620CE","last_price":39.8,"volume":58900,"average_price":40.43,"oi":395200.0,"net_change":-9.25,"total_buy_quantity":176700.0,"total_sell_quantity":180500.0,"lower_circuit_limit":5.75,"upper_circuit_limit":92.35,"last_trade_time":"1744797161050","oi_day_high":406600.0,"oi_day_low":395200.0},"NSE_FO:PATANJALI25APR1780PE":{"ohlc":{"open":1.5,"high":1.55,"low":0.8,"close":1.15},"depth":{"buy":[{"quantity":600,"price":1.05,"orders":2},{"quantity":600,"price":1.0,"orders":2},{"quantity":900,"price":0.95,"orders":3},{"quantity":300,"price":0.9,"orders":1},{"quantity":900,"price":0.85,"orders":3}],"sell":[{"quantity":1200,"price":1.15,"orders":4},{"quantity":1200,"price":1.2,"orders":4},{"quantity":3000,"price":1.25,"orders":5},{"quantity":3300,"price":1.3,"orders":5},{"quantity":3000,"price":1.35,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|113141","symbol":"PATANJALI25APR1780PE","last_price":1.15,"volume":65100,"average_price":1.12,"oi":143700.0,"net_change":-1.35,"total_buy_quantity":135300.0,"total_sell_quantity":59400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1744797313580","oi_day_high":162900.0,"oi_day_low":143700.0},"NSE_FO:FEDERALBNK25APR197.5PE":{"ohlc":{"open":5.75,"high":5.75,"low":4.35,"close":4.45},"depth":{"buy":[{"quantity":20000,"price":4.4,"orders":4},{"quantity":20000,"price":4.35,"orders":4},{"quantity":20000,"price":4.3,"orders":4},{"quantity":10000,"price":4.25,"orders":2},{"quantity":5000,"price":4.2,"orders":1}],"sell":[{"quantity":5000,"price":4.5,"orders":1},{"quantity":15000,"price":4.55,"orders":3},{"quantity":15000,"price":4.6,"orders":3},{"quantity":20000,"price":4.65,"orders":4},{"quantity":15000,"price":4.7,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|82218","symbol":"FEDERALBNK25APR197.5PE","last_price":4.45,"volume":2205000,"average_price":5.0,"oi":560000.0,"net_change":-2.75,"total_buy_quantity":525000.0,"total_sell_quantity":730000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1744797540005","oi_day_high":715000.0,"oi_day_low":560000.0},"NSE_FO:INDUSINDBK25APR670CE":{"ohlc":{"open":72.15,"high":123.45,"low":68.45,"close":116.2},"depth":{"buy":[{"quantity":500,"price":115.65,"orders":1},{"quantity":500,"price":115.6,"orders":1},{"quantity":500,"price":115.05,"orders":1},{"quantity":5000,"price":109.55,"orders":1},{"quantity":2000,"price":109.1,"orders":1}],"sell":[{"quantity":500,"price":117.75,"orders":1},{"quantity":2000,"price":119.45,"orders":1},{"quantity":2500,"price":119.85,"orders":1},{"quantity":5000,"price":121.35,"orders":1},{"quantity":5000,"price":122.15,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|42529","symbol":"INDUSINDBK25APR670CE","last_price":116.2,"volume":176000,"average_price":97.58,"oi":480000.0,"net_change":47.0,"total_buy_quantity":54500.0,"total_sell_quantity":48000.0,"lower_circuit_limit":11.55,"upper_circuit_limit":172.15,"last_trade_time":"1744797244008","oi_day_high":560000.0,"oi_day_low":480000.0},"NSE_FO:SOLARINDS25APR11000CE":{"ohlc":{"open":1042.25,"high":1183.55,"low":953.6,"close":1183.55},"depth":{"buy":[{"quantity":75,"price":1093.05,"orders":1},{"quantity":75,"price":1093.0,"orders":1},{"quantity":300,"price":1087.9,"orders":1},{"quantity":75,"price":1040.85,"orders":1},{"quantity":375,"price":955.95,"orders":1}],"sell":[{"quantity":75,"price":1161.95,"orders":1},{"quantity":75,"price":1163.25,"orders":1},{"quantity":75,"price":1164.35,"orders":1},{"quantity":75,"price":1183.65,"orders":1},{"quantity":375,"price":1183.7,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|149287","symbol":"SOLARINDS25APR11000CE","last_price":1183.55,"volume":3000,"average_price":1049.2,"oi":6300.0,"net_change":190.9,"total_buy_quantity":3900.0,"total_sell_quantity":5850.0,"lower_circuit_limit":223.6,"upper_circuit_limit":1761.7,"last_trade_time":"1744797548148","oi_day_high":8100.0,"oi_day_low":6300.0},"NSE_FO:HINDUNILVR25APR2240CE":{"ohlc":{"open":123.4,"high":131.0,"low":122.0,"close":126.0},"depth":{"buy":[{"quantity":300,"price":123.15,"orders":1},{"quantity":300,"price":123.1,"orders":1},{"quantity":300,"price":122.1,"orders":1},{"quantity":300,"price":121.95,"orders":1},{"quantity":300,"price":121.75,"orders":1}],"sell":[{"quantity":600,"price":126.0,"orders":2},{"quantity":300,"price":126.05,"orders":1},{"quantity":300,"price":126.1,"orders":1},{"quantity":300,"price":126.3,"orders":1},{"quantity":300,"price":126.65,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|115724","symbol":"HINDUNILVR25APR2240CE","last_price":126.0,"volume":18300,"average_price":124.81,"oi":240300.0,"net_change":2.6,"total_buy_quantity":31200.0,"total_sell_quantity":30000.0,"lower_circuit_limit":42.55,"upper_circuit_limit":204.25,"last_trade_time":"1744796995286","oi_day_high":242100.0,"oi_day_low":240300.0},"NSE_FO:DALBHARAT25APR1820CE":{"ohlc":{"open":72.1,"high":72.1,"low":51.55,"close":57.2},"depth":{"buy":[{"quantity":550,"price":57.65,"orders":2},{"quantity":275,"price":57.6,"orders":1},{"quantity":275,"price":57.5,"orders":1},{"quantity":275,"price":57.4,"orders":1},{"quantity":4950,"price":49.8,"orders":1}],"sell":[{"quantity":275,"price":61.0,"orders":1},{"quantity":275,"price":61.15,"orders":1},{"quantity":1100,"price":64.95,"orders":1},{"quantity":825,"price":65.85,"orders":1},{"quantity":1375,"price":66.0,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|78403","symbol":"DALBHARAT25APR1820CE","last_price":57.2,"volume":7425,"average_price":59.65,"oi":12100.0,"net_change":-15.6,"total_buy_quantity":15400.0,"total_sell_quantity":14850.0,"lower_circuit_limit":2.3,"upper_circuit_limit":143.3,"last_trade_time":"1744796660183","oi_day_high":12375.0,"oi_day_low":11550.0},"NSE_FO:YESBANK25APR17PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":5876000,"price":0.2,"orders":15},{"quantity":12818000,"price":0.15,"orders":30},{"quantity":4654000,"price":0.1,"orders":19},{"quantity":6266000,"price":0.05,"orders":19},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5044000,"price":0.25,"orders":32},{"quantity":4030000,"price":0.3,"orders":13},{"quantity":3640000,"price":0.35,"orders":7},{"quantity":2470000,"price":0.4,"orders":6},{"quantity":1898000,"price":0.45,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|140454","symbol":"YESBANK25APR17PE","last_price":0.2,"volume":36504000,"average_price":0.23,"oi":2.613E7,"net_change":-0.15,"total_buy_quantity":2.9614E7,"total_sell_quantity":1.8694E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1744797592523","oi_day_high":2.8158E7,"oi_day_low":2.535E7},"NSE_FO:MANAPPURAM25APR235PE":{"ohlc":{"open":6.05,"high":6.05,"low":6.05,"close":6.05},"depth":{"buy":[{"quantity":6000,"price":6.25,"orders":1},{"quantity":3000,"price":6.2,"orders":1},{"quantity":6000,"price":6.1,"orders":1},{"quantity":6000,"price":5.15,"orders":1},{"quantity":3000,"price":3.4,"orders":1}],"sell":[{"quantity":3000,"price":19.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|131089","symbol":"MANAPPURAM25APR235PE","last_price":6.05,"volume":3000,"average_price":6.05,"oi":972000.0,"net_change":-2.95,"total_buy_quantity":27000.0,"total_sell_quantity":3000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1744796434642","oi_day_high":972000.0,"oi_day_low":972000.0},"NSE_FO:EXIDEIND25APR360PE":{"ohlc":{"open":1.6,"high":2.3,"low":1.45,"close":1.8},"depth":{"buy":[{"quantity":5400,"price":1.75,"orders":3},{"quantity":3600,"price":1.7,"orders":2},{"quantity":7200,"price":1.65,"orders":4},{"quantity":23400,"price":1.6,"orders":6},{"quantity":59400,"price":1.55,"orders":3}],"sell":[{"quantity":5400,"price":1.85,"orders":3},{"quantity":7200,"price":1.9,"orders":4},{"quantity":18000,"price":1.95,"orders":6},{"quantity":5400,"price":2.0,"orders":3},{"quantity":5400,"price":2.05,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|106933","symbol":"EXIDEIND25APR360PE","last_price":1.8,"volume":556200,"average_price":1.86,"oi":689400.0,"net_change":-0.1,"total_buy_quantity":446400.0,"total_sell_quantity":291600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1744797279024","oi_day_high":711000.0,"oi_day_low":666000.0},"NSE_FO:DIVISLAB25APR5850PE":{"ohlc":{"open":138.0,"high":189.6,"low":132.45,"close":189.6},"depth":{"buy":[{"quantity":200,"price":153.05,"orders":1},{"quantity":100,"price":134.0,"orders":1},{"quantity":400,"price":132.3,"orders":1},{"quantity":1900,"price":131.55,"orders":1},{"quantity":300,"price":130.5,"orders":1}],"sell":[{"quantity":200,"price":158.95,"orders":1},{"quantity":100,"price":186.05,"orders":1},{"quantity":1900,"price":188.15,"orders":1},{"quantity":400,"price":194.4,"orders":1},{"quantity":4000,"price":208.9,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|79467","symbol":"DIVISLAB25APR5850PE","last_price":189.6,"volume":1800,"average_price":147.81,"oi":5100.0,"net_change":21.0,"total_buy_quantity":5400.0,"total_sell_quantity":9400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":357.55,"last_trade_time":"1744790595663","oi_day_high":5100.0,"oi_day_low":4900.0},"NSE_FO:MOTHERSON25APR132.5PE":{"ohlc":{"open":6.65,"high":6.75,"low":4.8,"close":5.2},"depth":{"buy":[{"quantity":14200,"price":5.15,"orders":3},{"quantity":21300,"price":5.1,"orders":6},{"quantity":24850,"price":5.05,"orders":5},{"quantity":21300,"price":5.0,"orders":3},{"quantity":10650,"price":4.95,"orders":2}],"sell":[{"quantity":3550,"price":5.25,"orders":1},{"quantity":3550,"price":5.3,"orders":1},{"quantity":7100,"price":5.35,"orders":2},{"quantity":7100,"price":5.4,"orders":2},{"quantity":7100,"price":5.45,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|105727","symbol":"MOTHERSON25APR132.5PE","last_price":5.2,"volume":724200,"average_price":5.52,"oi":798750.0,"net_change":-1.35,"total_buy_quantity":589300.0,"total_sell_quantity":479250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1744797577494","oi_day_high":809400.0,"oi_day_low":674500.0},"NSE_FO:LTF25APR155CE":{"ohlc":{"open":5.45,"high":5.9,"low":4.4,"close":5.2},"depth":{"buy":[{"quantity":17848,"price":5.2,"orders":4},{"quantity":13386,"price":5.15,"orders":3},{"quantity":8924,"price":5.1,"orders":2},{"quantity":8924,"price":5.05,"orders":2},{"quantity":4462,"price":5.0,"orders":1}],"sell":[{"quantity":4462,"price":5.25,"orders":1},{"quantity":8924,"price":5.3,"orders":2},{"quantity":8924,"price":5.35,"orders":2},{"quantity":8924,"price":5.4,"orders":2},{"quantity":8924,"price":5.45,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|129681","symbol":"LTF25APR155CE","last_price":5.2,"volume":1012874,"average_price":5.14,"oi":1467998.0,"net_change":-0.25,"total_buy_quantity":580060.0,"total_sell_quantity":754078.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1744797597026","oi_day_high":1628630.0,"oi_day_low":1467998.0},"NSE_FO:GRASIM25APR2620CE":{"ohlc":{"open":102.85,"high":102.85,"low":78.05,"close":94.05},"depth":{"buy":[{"quantity":250,"price":90.35,"orders":1},{"quantity":250,"price":90.3,"orders":1},{"quantity":250,"price":90.25,"orders":1},{"quantity":250,"price":90.15,"orders":1},{"quantity":250,"price":89.95,"orders":1}],"sell":[{"quantity":250,"price":96.15,"orders":1},{"quantity":1250,"price":101.95,"orders":1},{"quantity":2500,"price":104.7,"orders":1},{"quantity":1000,"price":105.0,"orders":1},{"quantity":1750,"price":105.45,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|84769","symbol":"GRASIM25APR2620CE","last_price":94.05,"volume":195750,"average_price":88.58,"oi":77000.0,"net_change":-12.9,"total_buy_quantity":25500.0,"total_sell_quantity":26000.0,"lower_circuit_limit":8.25,"upper_circuit_limit":205.65,"last_trade_time":"1744797225988","oi_day_high":88500.0,"oi_day_low":74000.0},"NSE_FO:BHEL25APR215PE":{"ohlc":{"open":3.0,"high":3.2,"low":1.3,"close":1.4},"depth":{"buy":[{"quantity":23625,"price":1.4,"orders":8},{"quantity":31500,"price":1.35,"orders":8},{"quantity":49875,"price":1.3,"orders":7},{"quantity":18375,"price":1.25,"orders":4},{"quantity":13125,"price":1.2,"orders":3}],"sell":[{"quantity":34125,"price":1.5,"orders":11},{"quantity":26250,"price":1.55,"orders":10},{"quantity":34125,"price":1.6,"orders":8},{"quantity":13125,"price":1.65,"orders":3},{"quantity":15750,"price":1.7,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|71402","symbol":"BHEL25APR215PE","last_price":1.4,"volume":4564875,"average_price":2.03,"oi":2249625.0,"net_change":-1.35,"total_buy_quantity":490875.0,"total_sell_quantity":955500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1744797551036","oi_day_high":2249625.0,"oi_day_low":1866375.0},"NSE_FO:RECLTD25APR430PE":{"ohlc":{"open":13.95,"high":15.7,"low":11.6,"close":12.15},"depth":{"buy":[{"quantity":5000,"price":12.05,"orders":4},{"quantity":4000,"price":12.0,"orders":4},{"quantity":5000,"price":11.95,"orders":5},{"quantity":5000,"price":11.9,"orders":5},{"quantity":6000,"price":11.85,"orders":5}],"sell":[{"quantity":1000,"price":12.15,"orders":1},{"quantity":1000,"price":12.2,"orders":1},{"quantity":4000,"price":12.25,"orders":4},{"quantity":3000,"price":12.3,"orders":3},{"quantity":5000,"price":12.35,"orders":5}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|119649","symbol":"RECLTD25APR430PE","last_price":12.15,"volume":3226000,"average_price":13.18,"oi":1340000.0,"net_change":-2.15,"total_buy_quantity":183000.0,"total_sell_quantity":163000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1744797587221","oi_day_high":1490000.0,"oi_day_low":1340000.0},"NSE_FO:ADANIENSOL25APR880CE":{"ohlc":{"open":26.75,"high":36.0,"low":23.55,"close":28.85},"depth":{"buy":[{"quantity":625,"price":28.8,"orders":1},{"quantity":1875,"price":28.75,"orders":2},{"quantity":625,"price":28.65,"orders":1},{"quantity":625,"price":28.6,"orders":1},{"quantity":625,"price":28.5,"orders":1}],"sell":[{"quantity":625,"price":29.3,"orders":1},{"quantity":1875,"price":29.35,"orders":2},{"quantity":625,"price":29.4,"orders":1},{"quantity":625,"price":29.65,"orders":1},{"quantity":625,"price":29.7,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|85114","symbol":"ADANIENSOL25APR880CE","last_price":28.85,"volume":903125,"average_price":29.94,"oi":428125.0,"net_change":1.0,"total_buy_quantity":153750.0,"total_sell_quantity":141875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.25,"last_trade_time":"1744797585227","oi_day_high":451875.0,"oi_day_low":420000.0},"NSE_FO:HINDCOPPER25APR225PE":{"ohlc":{"open":16.25,"high":16.25,"low":16.25,"close":16.25},"depth":{"buy":[{"quantity":2650,"price":12.55,"orders":1},{"quantity":10600,"price":7.0,"orders":1},{"quantity":5300,"price":6.05,"orders":1},{"quantity":5300,"price":5.55,"orders":1},{"quantity":2650,"price":3.55,"orders":1}],"sell":[{"quantity":2650,"price":25.95,"orders":1},{"quantity":2650,"price":26.0,"orders":1},{"quantity":2650,"price":28.0,"orders":1},{"quantity":2650,"price":30.0,"orders":1},{"quantity":2650,"price":32.0,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|88696","symbol":"HINDCOPPER25APR225PE","last_price":16.25,"volume":0,"average_price":0.0,"oi":431950.0,"net_change":0.0,"total_buy_quantity":31800.0,"total_sell_quantity":23850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1744709563000","oi_day_high":431950.0,"oi_day_low":431950.0},"NSE_FO:MFSL25APR1140CE":{"ohlc":{"open":62.9,"high":72.0,"low":59.7,"close":72.0},"depth":{"buy":[{"quantity":1600,"price":70.8,"orders":2},{"quantity":800,"price":69.1,"orders":1},{"quantity":1600,"price":69.05,"orders":1},{"quantity":800,"price":68.9,"orders":1},{"quantity":800,"price":66.75,"orders":1}],"sell":[{"quantity":800,"price":71.75,"orders":1},{"quantity":800,"price":72.9,"orders":1},{"quantity":800,"price":72.95,"orders":1},{"quantity":800,"price":73.95,"orders":1},{"quantity":800,"price":74.1,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|105343","symbol":"MFSL25APR1140CE","last_price":72.0,"volume":12800,"average_price":65.38,"oi":54400.0,"net_change":11.35,"total_buy_quantity":85600.0,"total_sell_quantity":73600.0,"lower_circuit_limit":6.65,"upper_circuit_limit":114.65,"last_trade_time":"1744797420539","oi_day_high":59200.0,"oi_day_low":54400.0},"NSE_FO:NYKAA25APR175PE":{"ohlc":{"open":1.1,"high":1.25,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":14750,"price":0.45,"orders":3},{"quantity":38350,"price":0.4,"orders":8},{"quantity":41300,"price":0.35,"orders":7},{"quantity":32450,"price":0.3,"orders":5},{"quantity":14750,"price":0.25,"orders":3}],"sell":[{"quantity":8850,"price":0.5,"orders":3},{"quantity":17700,"price":0.55,"orders":5},{"quantity":11800,"price":0.6,"orders":4},{"quantity":8850,"price":0.65,"orders":3},{"quantity":8850,"price":0.7,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|135662","symbol":"NYKAA25APR175PE","last_price":0.4,"volume":445450,"average_price":0.73,"oi":663750.0,"net_change":-0.7,"total_buy_quantity":318600.0,"total_sell_quantity":622450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1744797570996","oi_day_high":708000.0,"oi_day_low":657850.0},"NSE_FO:PEL25APR1000CE":{"ohlc":{"open":17.75,"high":17.8,"low":9.8,"close":14.15},"depth":{"buy":[{"quantity":750,"price":14.05,"orders":1},{"quantity":750,"price":14.0,"orders":1},{"quantity":750,"price":13.8,"orders":1},{"quantity":750,"price":13.55,"orders":1},{"quantity":750,"price":13.3,"orders":1}],"sell":[{"quantity":750,"price":14.45,"orders":1},{"quantity":750,"price":14.5,"orders":1},{"quantity":750,"price":14.65,"orders":1},{"quantity":750,"price":14.7,"orders":1},{"quantity":3000,"price":14.75,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|137372","symbol":"PEL25APR1000CE","last_price":14.15,"volume":564000,"average_price":14.23,"oi":309000.0,"net_change":-3.65,"total_buy_quantity":253500.0,"total_sell_quantity":166500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.35,"last_trade_time":"1744797536578","oi_day_high":319500.0,"oi_day_low":258000.0},"NSE_FO:ASIANPAINT25APR2340PE":{"ohlc":{"open":10.15,"high":10.4,"low":3.4,"close":3.55},"depth":{"buy":[{"quantity":600,"price":3.5,"orders":3},{"quantity":800,"price":3.45,"orders":4},{"quantity":800,"price":3.4,"orders":4},{"quantity":400,"price":3.35,"orders":2},{"quantity":400,"price":3.3,"orders":2}],"sell":[{"quantity":600,"price":3.6,"orders":2},{"quantity":800,"price":3.65,"orders":3},{"quantity":1200,"price":3.7,"orders":5},{"quantity":1200,"price":3.75,"orders":5},{"quantity":1800,"price":3.8,"orders":7}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|67427","symbol":"ASIANPAINT25APR2340PE","last_price":3.55,"volume":224800,"average_price":5.35,"oi":164200.0,"net_change":-6.3,"total_buy_quantity":234200.0,"total_sell_quantity":54200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1744797578325","oi_day_high":172200.0,"oi_day_low":148600.0},"NSE_FO:AXISBANK25APR1100PE":{"ohlc":{"open":8.5,"high":10.95,"low":2.2,"close":2.3},"depth":{"buy":[{"quantity":2500,"price":2.2,"orders":3},{"quantity":4375,"price":2.15,"orders":5},{"quantity":6875,"price":2.1,"orders":10},{"quantity":10625,"price":2.05,"orders":7},{"quantity":36250,"price":2.0,"orders":13}],"sell":[{"quantity":6250,"price":2.3,"orders":9},{"quantity":4375,"price":2.35,"orders":5},{"quantity":11250,"price":2.4,"orders":9},{"quantity":7500,"price":2.45,"orders":8},{"quantity":95000,"price":2.5,"orders":15}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|91897","symbol":"AXISBANK25APR1100PE","last_price":2.3,"volume":10220000,"average_price":4.57,"oi":2164375.0,"net_change":-8.7,"total_buy_quantity":408125.0,"total_sell_quantity":625625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1744797581868","oi_day_high":2306875.0,"oi_day_low":1610000.0},"NSE_FO:BANKINDIA25APR108PE":{"ohlc":{"open":0.95,"high":0.95,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":43425,"price":0.25,"orders":3},{"quantity":38600,"price":0.2,"orders":2},{"quantity":178525,"price":0.15,"orders":6},{"quantity":173700,"price":0.1,"orders":5},{"quantity":38600,"price":0.05,"orders":3}],"sell":[{"quantity":14475,"price":0.3,"orders":2},{"quantity":4825,"price":0.35,"orders":1},{"quantity":14475,"price":0.45,"orders":1},{"quantity":9650,"price":0.7,"orders":1},{"quantity":24125,"price":0.75,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|94461","symbol":"BANKINDIA25APR108PE","last_price":0.25,"volume":607950,"average_price":0.57,"oi":776825.0,"net_change":-1.05,"total_buy_quantity":472850.0,"total_sell_quantity":680325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1744797480658","oi_day_high":844375.0,"oi_day_low":772000.0},"NSE_FO:HDFCLIFE25APR680PE":{"ohlc":{"open":4.9,"high":4.95,"low":2.1,"close":2.45},"depth":{"buy":[{"quantity":2200,"price":2.4,"orders":2},{"quantity":5500,"price":2.35,"orders":5},{"quantity":5500,"price":2.3,"orders":4},{"quantity":4400,"price":2.25,"orders":3},{"quantity":3300,"price":2.2,"orders":2}],"sell":[{"quantity":4400,"price":2.5,"orders":4},{"quantity":2200,"price":2.55,"orders":2},{"quantity":2200,"price":2.6,"orders":2},{"quantity":1100,"price":2.65,"orders":1},{"quantity":2200,"price":2.7,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|113299","symbol":"HDFCLIFE25APR680PE","last_price":2.45,"volume":684200,"average_price":2.9,"oi":924000.0,"net_change":-2.5,"total_buy_quantity":383900.0,"total_sell_quantity":239800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1744797568881","oi_day_high":944900.0,"oi_day_low":852500.0},"NSE_FO:INFY25APR1600CE":{"ohlc":{"open":3.55,"high":3.7,"low":1.95,"close":2.4},"depth":{"buy":[{"quantity":3200,"price":2.35,"orders":5},{"quantity":6400,"price":2.3,"orders":11},{"quantity":12800,"price":2.25,"orders":11},{"quantity":7200,"price":2.2,"orders":9},{"quantity":8400,"price":2.15,"orders":10}],"sell":[{"quantity":800,"price":2.4,"orders":2},{"quantity":1600,"price":2.45,"orders":3},{"quantity":4400,"price":2.5,"orders":8},{"quantity":2000,"price":2.55,"orders":4},{"quantity":1200,"price":2.6,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|121237","symbol":"INFY25APR1600CE","last_price":2.4,"volume":1718800,"average_price":2.5,"oi":2588000.0,"net_change":-1.55,"total_buy_quantity":537200.0,"total_sell_quantity":264400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1744797598917","oi_day_high":2600800.0,"oi_day_low":2416800.0},"NSE_FO:MARICO25APR650CE":{"ohlc":{"open":70.0,"high":71.0,"low":65.55,"close":71.0},"depth":{"buy":[{"quantity":1200,"price":70.05,"orders":1},{"quantity":3600,"price":70.0,"orders":3},{"quantity":1200,"price":67.1,"orders":1},{"quantity":4800,"price":67.05,"orders":1},{"quantity":6000,"price":64.55,"orders":1}],"sell":[{"quantity":1200,"price":71.35,"orders":1},{"quantity":1200,"price":71.5,"orders":1},{"quantity":1200,"price":71.65,"orders":1},{"quantity":1200,"price":71.7,"orders":1},{"quantity":1200,"price":72.35,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|104130","symbol":"MARICO25APR650CE","last_price":71.0,"volume":3600,"average_price":68.85,"oi":189600.0,"net_change":13.3,"total_buy_quantity":81600.0,"total_sell_quantity":90000.0,"lower_circuit_limit":30.9,"upper_circuit_limit":95.5,"last_trade_time":"1744797570116","oi_day_high":189600.0,"oi_day_low":188400.0},"NSE_FO:CIPLA25APR1480PE":{"ohlc":{"open":24.85,"high":28.05,"low":13.45,"close":14.2},"depth":{"buy":[{"quantity":325,"price":14.05,"orders":1},{"quantity":650,"price":14.0,"orders":1},{"quantity":975,"price":13.95,"orders":2},{"quantity":650,"price":13.9,"orders":1},{"quantity":650,"price":13.8,"orders":2}],"sell":[{"quantity":325,"price":14.2,"orders":1},{"quantity":650,"price":14.25,"orders":2},{"quantity":650,"price":14.3,"orders":2},{"quantity":975,"price":14.35,"orders":3},{"quantity":325,"price":14.4,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|99768","symbol":"CIPLA25APR1480PE","last_price":14.2,"volume":685425,"average_price":16.31,"oi":284050.0,"net_change":-7.7,"total_buy_quantity":160550.0,"total_sell_quantity":78975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.55,"last_trade_time":"1744797590045","oi_day_high":309075.0,"oi_day_low":241150.0},"NSE_FO:BPCL25APR275PE":{"ohlc":{"open":1.2,"high":1.2,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":9000,"price":0.45,"orders":4},{"quantity":9000,"price":0.4,"orders":3},{"quantity":7200,"price":0.35,"orders":3},{"quantity":7200,"price":0.3,"orders":2},{"quantity":18000,"price":0.25,"orders":3}],"sell":[{"quantity":16200,"price":0.55,"orders":9},{"quantity":16200,"price":0.6,"orders":8},{"quantity":12600,"price":0.65,"orders":7},{"quantity":14400,"price":0.7,"orders":7},{"quantity":10800,"price":0.75,"orders":5}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|71847","symbol":"BPCL25APR275PE","last_price":0.5,"volume":606600,"average_price":0.66,"oi":1324800.0,"net_change":-0.65,"total_buy_quantity":180000.0,"total_sell_quantity":432000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1744797391403","oi_day_high":1416600.0,"oi_day_low":1310400.0},"NSE_FO:CONCOR25APR700CE":{"ohlc":{"open":14.0,"high":17.45,"low":11.5,"close":13.2},"depth":{"buy":[{"quantity":6000,"price":13.2,"orders":2},{"quantity":2000,"price":13.15,"orders":2},{"quantity":1000,"price":13.1,"orders":1},{"quantity":3000,"price":13.05,"orders":3},{"quantity":2000,"price":13.0,"orders":2}],"sell":[{"quantity":1000,"price":13.4,"orders":1},{"quantity":2000,"price":13.45,"orders":2},{"quantity":1000,"price":13.5,"orders":1},{"quantity":1000,"price":13.55,"orders":1},{"quantity":1000,"price":13.6,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|101326","symbol":"CONCOR25APR700CE","last_price":13.2,"volume":3322000,"average_price":14.62,"oi":1267000.0,"net_change":-0.55,"total_buy_quantity":225000.0,"total_sell_quantity":398000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1744797598256","oi_day_high":1302000.0,"oi_day_low":1045000.0},"NSE_FO:VEDL25APR470PE":{"ohlc":{"open":76.0,"high":78.4,"low":69.0,"close":71.0},"depth":{"buy":[{"quantity":1150,"price":70.8,"orders":1},{"quantity":11500,"price":69.5,"orders":1},{"quantity":1150,"price":69.45,"orders":1},{"quantity":4600,"price":69.05,"orders":1},{"quantity":5750,"price":68.65,"orders":1}],"sell":[{"quantity":1150,"price":72.95,"orders":1},{"quantity":1150,"price":73.35,"orders":1},{"quantity":4600,"price":73.85,"orders":1},{"quantity":1150,"price":74.45,"orders":1},{"quantity":11500,"price":75.2,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|139728","symbol":"VEDL25APR470PE","last_price":71.0,"volume":6900,"average_price":72.56,"oi":1386900.0,"net_change":-4.85,"total_buy_quantity":70150.0,"total_sell_quantity":94300.0,"lower_circuit_limit":46.35,"upper_circuit_limit":100.75,"last_trade_time":"1744794018340","oi_day_high":1391500.0,"oi_day_low":1386900.0},"NSE_FO:BHARATFORG25APR1160PE":{"ohlc":{"open":103.0,"high":110.1,"low":99.7,"close":102.45},"depth":{"buy":[{"quantity":1000,"price":108.15,"orders":2},{"quantity":500,"price":108.1,"orders":1},{"quantity":3500,"price":104.7,"orders":2},{"quantity":2500,"price":104.15,"orders":1},{"quantity":5000,"price":103.45,"orders":1}],"sell":[{"quantity":1000,"price":110.8,"orders":2},{"quantity":500,"price":110.85,"orders":1},{"quantity":500,"price":111.05,"orders":1},{"quantity":500,"price":111.1,"orders":1},{"quantity":500,"price":111.8,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|95447","symbol":"BHARATFORG25APR1160PE","last_price":102.45,"volume":6500,"average_price":102.85,"oi":135000.0,"net_change":15.0,"total_buy_quantity":51500.0,"total_sell_quantity":47500.0,"lower_circuit_limit":26.3,"upper_circuit_limit":148.6,"last_trade_time":"1744793373753","oi_day_high":135500.0,"oi_day_low":134500.0},"NSE_FO:EICHERMOT25APR5300CE":{"ohlc":{"open":270.0,"high":325.8,"low":269.45,"close":318.65},"depth":{"buy":[{"quantity":175,"price":314.05,"orders":1},{"quantity":175,"price":314.0,"orders":1},{"quantity":175,"price":313.9,"orders":1},{"quantity":175,"price":313.8,"orders":1},{"quantity":525,"price":312.1,"orders":1}],"sell":[{"quantity":175,"price":319.15,"orders":1},{"quantity":525,"price":319.2,"orders":1},{"quantity":175,"price":319.25,"orders":1},{"quantity":350,"price":323.1,"orders":1},{"quantity":525,"price":323.15,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|106277","symbol":"EICHERMOT25APR5300CE","last_price":318.65,"volume":15225,"average_price":304.78,"oi":124250.0,"net_change":59.45,"total_buy_quantity":21700.0,"total_sell_quantity":18550.0,"lower_circuit_limit":29.3,"upper_circuit_limit":489.1,"last_trade_time":"1744797483825","oi_day_high":127925.0,"oi_day_low":124250.0},"NSE_FO:BSE25APR4700PE":{"ohlc":{"open":8.75,"high":9.1,"low":5.35,"close":7.0},"depth":{"buy":[{"quantity":1125,"price":6.6,"orders":1},{"quantity":1250,"price":5.8,"orders":1},{"quantity":125,"price":5.65,"orders":1},{"quantity":250,"price":5.35,"orders":1},{"quantity":125,"price":5.05,"orders":1}],"sell":[{"quantity":125,"price":6.95,"orders":1},{"quantity":125,"price":7.1,"orders":1},{"quantity":125,"price":7.5,"orders":1},{"quantity":125,"price":8.4,"orders":1},{"quantity":2500,"price":8.75,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|72104","symbol":"BSE25APR4700PE","last_price":7.0,"volume":77500,"average_price":6.63,"oi":162625.0,"net_change":-1.9,"total_buy_quantity":77250.0,"total_sell_quantity":10875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1744797595258","oi_day_high":177375.0,"oi_day_low":162000.0},"NSE_FO:HDFCAMC25APR4050PE":{"ohlc":{"open":67.0,"high":88.35,"low":63.55,"close":67.3},"depth":{"buy":[{"quantity":150,"price":60.0,"orders":1},{"quantity":150,"price":59.95,"orders":1},{"quantity":150,"price":59.85,"orders":1},{"quantity":150,"price":57.8,"orders":1},{"quantity":4350,"price":57.75,"orders":1}],"sell":[{"quantity":150,"price":69.05,"orders":1},{"quantity":150,"price":69.1,"orders":1},{"quantity":150,"price":70.05,"orders":1},{"quantity":450,"price":70.1,"orders":1},{"quantity":150,"price":71.45,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|86878","symbol":"HDFCAMC25APR4050PE","last_price":67.3,"volume":54900,"average_price":75.83,"oi":33150.0,"net_change":3.6,"total_buy_quantity":16200.0,"total_sell_quantity":28650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":149.55,"last_trade_time":"1744797575336","oi_day_high":33750.0,"oi_day_low":21600.0},"NSE_FO:LODHA25APR1240CE":{"ohlc":{"open":30.05,"high":39.85,"low":27.25,"close":29.2},"depth":{"buy":[{"quantity":450,"price":29.6,"orders":1},{"quantity":450,"price":29.55,"orders":1},{"quantity":450,"price":29.45,"orders":1},{"quantity":900,"price":29.4,"orders":1},{"quantity":450,"price":29.35,"orders":1}],"sell":[{"quantity":450,"price":29.9,"orders":1},{"quantity":450,"price":29.95,"orders":1},{"quantity":450,"price":30.0,"orders":1},{"quantity":450,"price":30.25,"orders":1},{"quantity":900,"price":30.3,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|129186","symbol":"LODHA25APR1240CE","last_price":29.2,"volume":2158200,"average_price":33.18,"oi":229950.0,"net_change":2.75,"total_buy_quantity":185400.0,"total_sell_quantity":160650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.5,"last_trade_time":"1744797598809","oi_day_high":302850.0,"oi_day_low":169200.0},"NSE_FO:UNITDSPR25APR1400PE":{"ohlc":{"open":3.45,"high":3.45,"low":1.7,"close":2.3},"depth":{"buy":[{"quantity":350,"price":2.25,"orders":1},{"quantity":3150,"price":2.2,"orders":4},{"quantity":2800,"price":2.15,"orders":3},{"quantity":2100,"price":2.1,"orders":1},{"quantity":700,"price":2.05,"orders":1}],"sell":[{"quantity":1050,"price":2.4,"orders":2},{"quantity":2800,"price":2.45,"orders":5},{"quantity":2800,"price":2.5,"orders":3},{"quantity":3850,"price":2.55,"orders":5},{"quantity":1400,"price":2.6,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|156282","symbol":"UNITDSPR25APR1400PE","last_price":2.3,"volume":105700,"average_price":2.24,"oi":246400.0,"net_change":-0.2,"total_buy_quantity":259350.0,"total_sell_quantity":71050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1744797491043","oi_day_high":250600.0,"oi_day_low":241150.0},"NSE_FO:SONACOMS25APR470PE":{"ohlc":{"open":18.5,"high":31.4,"low":18.15,"close":31.4},"depth":{"buy":[{"quantity":775,"price":30.85,"orders":1},{"quantity":1550,"price":30.8,"orders":2},{"quantity":775,"price":30.75,"orders":1},{"quantity":775,"price":30.7,"orders":1},{"quantity":775,"price":30.4,"orders":1}],"sell":[{"quantity":1550,"price":31.65,"orders":2},{"quantity":1550,"price":31.9,"orders":1},{"quantity":1550,"price":31.95,"orders":1},{"quantity":775,"price":32.05,"orders":1},{"quantity":775,"price":32.1,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|124389","symbol":"SONACOMS25APR470PE","last_price":31.4,"volume":98425,"average_price":22.61,"oi":69750.0,"net_change":14.25,"total_buy_quantity":126325.0,"total_sell_quantity":68200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1744797511578","oi_day_high":76725.0,"oi_day_low":69750.0},"NSE_FO:MAXHEALTH25APR1120CE":{"ohlc":{"open":13.0,"high":14.55,"low":9.0,"close":10.55},"depth":{"buy":[{"quantity":525,"price":10.05,"orders":1},{"quantity":525,"price":10.0,"orders":1},{"quantity":525,"price":9.9,"orders":1},{"quantity":1050,"price":9.85,"orders":1},{"quantity":2100,"price":9.8,"orders":1}],"sell":[{"quantity":1050,"price":10.3,"orders":2},{"quantity":525,"price":10.5,"orders":1},{"quantity":2625,"price":10.55,"orders":3},{"quantity":525,"price":10.6,"orders":1},{"quantity":525,"price":10.65,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|131821","symbol":"MAXHEALTH25APR1120CE","last_price":10.55,"volume":384300,"average_price":11.57,"oi":371175.0,"net_change":-2.6,"total_buy_quantity":210000.0,"total_sell_quantity":129675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.85,"last_trade_time":"1744797378899","oi_day_high":384825.0,"oi_day_low":335475.0},"NSE_FO:JSWSTEEL25APR1060CE":{"ohlc":{"open":3.1,"high":3.1,"low":1.3,"close":2.5},"depth":{"buy":[{"quantity":3375,"price":2.4,"orders":5},{"quantity":8775,"price":2.35,"orders":8},{"quantity":2700,"price":2.3,"orders":4},{"quantity":8100,"price":2.25,"orders":7},{"quantity":9450,"price":2.2,"orders":6}],"sell":[{"quantity":6750,"price":2.55,"orders":9},{"quantity":4725,"price":2.6,"orders":6},{"quantity":6750,"price":2.65,"orders":8},{"quantity":6075,"price":2.7,"orders":5},{"quantity":6750,"price":2.75,"orders":5}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|125958","symbol":"JSWSTEEL25APR1060CE","last_price":2.5,"volume":567675,"average_price":2.06,"oi":913950.0,"net_change":-0.5,"total_buy_quantity":337500.0,"total_sell_quantity":141075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1744797577495","oi_day_high":952425.0,"oi_day_low":911925.0},"NSE_FO:NMDC25APR69PE":{"ohlc":{"open":4.0,"high":4.5,"low":3.45,"close":3.45},"depth":{"buy":[{"quantity":13500,"price":3.5,"orders":1},{"quantity":13500,"price":3.45,"orders":1},{"quantity":81000,"price":3.4,"orders":3},{"quantity":67500,"price":3.3,"orders":2},{"quantity":81000,"price":3.25,"orders":2}],"sell":[{"quantity":27000,"price":3.55,"orders":2},{"quantity":81000,"price":3.65,"orders":3},{"quantity":13500,"price":3.7,"orders":1},{"quantity":13500,"price":3.75,"orders":1},{"quantity":13500,"price":3.8,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|53791","symbol":"NMDC25APR69PE","last_price":3.45,"volume":567000,"average_price":3.94,"oi":1795500.0,"net_change":-0.6,"total_buy_quantity":1296000.0,"total_sell_quantity":1552500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1744793579693","oi_day_high":1863000.0,"oi_day_low":1728000.0},"NSE_FO:DRREDDY25APR1160CE":{"ohlc":{"open":12.95,"high":13.9,"low":9.5,"close":11.8},"depth":{"buy":[{"quantity":625,"price":11.7,"orders":1},{"quantity":1250,"price":11.65,"orders":2},{"quantity":625,"price":11.6,"orders":1},{"quantity":625,"price":11.55,"orders":1},{"quantity":1250,"price":11.45,"orders":2}],"sell":[{"quantity":625,"price":11.85,"orders":1},{"quantity":625,"price":11.9,"orders":1},{"quantity":1250,"price":12.0,"orders":1},{"quantity":625,"price":12.05,"orders":1},{"quantity":4375,"price":12.1,"orders":5}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|105522","symbol":"DRREDDY25APR1160CE","last_price":11.8,"volume":2073750,"average_price":11.54,"oi":703750.0,"net_change":-0.85,"total_buy_quantity":458750.0,"total_sell_quantity":246250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1744797568109","oi_day_high":794375.0,"oi_day_low":696875.0},"NSE_FO:DMART25APR4050CE":{"ohlc":{"open":187.65,"high":220.0,"low":162.5,"close":168.8},"depth":{"buy":[{"quantity":150,"price":165.5,"orders":1},{"quantity":150,"price":165.25,"orders":1},{"quantity":150,"price":162.6,"orders":1},{"quantity":150,"price":162.55,"orders":1},{"quantity":150,"price":148.05,"orders":1}],"sell":[{"quantity":150,"price":170.1,"orders":1},{"quantity":150,"price":170.15,"orders":1},{"quantity":150,"price":170.25,"orders":1},{"quantity":150,"price":171.0,"orders":1},{"quantity":150,"price":187.2,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|80687","symbol":"DMART25APR4050CE","last_price":168.8,"volume":5250,"average_price":183.13,"oi":42000.0,"net_change":-15.3,"total_buy_quantity":15750.0,"total_sell_quantity":16950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":368.9,"last_trade_time":"1744797591248","oi_day_high":43500.0,"oi_day_low":42000.0},"NSE_FO:BAJAJFINSV25APR2000CE":{"ohlc":{"open":18.9,"high":19.9,"low":12.0,"close":16.35},"depth":{"buy":[{"quantity":1000,"price":15.3,"orders":2},{"quantity":500,"price":15.2,"orders":1},{"quantity":500,"price":15.15,"orders":1},{"quantity":500,"price":15.1,"orders":1},{"quantity":1500,"price":15.05,"orders":3}],"sell":[{"quantity":4500,"price":16.45,"orders":1},{"quantity":1500,"price":16.5,"orders":3},{"quantity":500,"price":16.65,"orders":1},{"quantity":500,"price":16.7,"orders":1},{"quantity":500,"price":16.75,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|92633","symbol":"BAJAJFINSV25APR2000CE","last_price":16.35,"volume":1337000,"average_price":14.98,"oi":1418000.0,"net_change":-3.25,"total_buy_quantity":233000.0,"total_sell_quantity":166000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.95,"last_trade_time":"1744797598926","oi_day_high":1553000.0,"oi_day_low":1418000.0},"NSE_FO:DABUR25APR515CE":{"ohlc":{"open":0.5,"high":0.5,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":11250,"price":0.35,"orders":6},{"quantity":3750,"price":0.3,"orders":3},{"quantity":10000,"price":0.25,"orders":4},{"quantity":43750,"price":0.2,"orders":4},{"quantity":166250,"price":0.15,"orders":8}],"sell":[{"quantity":16250,"price":0.45,"orders":6},{"quantity":11250,"price":0.5,"orders":4},{"quantity":12500,"price":0.55,"orders":5},{"quantity":3750,"price":0.6,"orders":3},{"quantity":3750,"price":0.65,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|78021","symbol":"DABUR25APR515CE","last_price":0.4,"volume":166250,"average_price":0.41,"oi":468750.0,"net_change":0.0,"total_buy_quantity":496250.0,"total_sell_quantity":156250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1744797054043","oi_day_high":495000.0,"oi_day_low":468750.0},"NSE_FO:M&MFIN25APR290PE":{"ohlc":{"open":19.75,"high":20.4,"low":15.8,"close":18.9},"depth":{"buy":[{"quantity":2000,"price":18.6,"orders":1},{"quantity":2000,"price":18.55,"orders":1},{"quantity":2000,"price":18.45,"orders":1},{"quantity":24000,"price":17.7,"orders":3},{"quantity":20000,"price":17.55,"orders":1}],"sell":[{"quantity":4000,"price":19.1,"orders":2},{"quantity":2000,"price":19.15,"orders":1},{"quantity":2000,"price":19.2,"orders":1},{"quantity":14000,"price":21.45,"orders":2},{"quantity":14000,"price":21.9,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|130845","symbol":"M&MFIN25APR290PE","last_price":18.9,"volume":152000,"average_price":17.72,"oi":144000.0,"net_change":-4.15,"total_buy_quantity":182000.0,"total_sell_quantity":202000.0,"lower_circuit_limit":3.05,"upper_circuit_limit":43.05,"last_trade_time":"1744796840240","oi_day_high":182000.0,"oi_day_low":144000.0},"NSE_FO:TIINDIA25APR2750CE":{"ohlc":{"open":15.15,"high":15.2,"low":7.0,"close":10.0},"depth":{"buy":[{"quantity":750,"price":8.8,"orders":1},{"quantity":150,"price":8.75,"orders":1},{"quantity":150,"price":8.7,"orders":1},{"quantity":900,"price":8.4,"orders":1},{"quantity":900,"price":8.2,"orders":1}],"sell":[{"quantity":150,"price":9.55,"orders":1},{"quantity":150,"price":9.8,"orders":1},{"quantity":300,"price":9.95,"orders":1},{"quantity":3000,"price":10.1,"orders":1},{"quantity":750,"price":11.1,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|132658","symbol":"TIINDIA25APR2750CE","last_price":10.0,"volume":26550,"average_price":9.31,"oi":27750.0,"net_change":-9.1,"total_buy_quantity":81450.0,"total_sell_quantity":24450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.45,"last_trade_time":"1744797596291","oi_day_high":28200.0,"oi_day_low":18450.0},"NSE_FO:PETRONET25APR295PE":{"ohlc":{"open":6.5,"high":7.2,"low":3.1,"close":3.25},"depth":{"buy":[{"quantity":3000,"price":3.2,"orders":2},{"quantity":4500,"price":3.15,"orders":3},{"quantity":4500,"price":3.1,"orders":3},{"quantity":4500,"price":3.05,"orders":3},{"quantity":4500,"price":3.0,"orders":3}],"sell":[{"quantity":3000,"price":3.3,"orders":2},{"quantity":13500,"price":3.35,"orders":8},{"quantity":9000,"price":3.4,"orders":6},{"quantity":12000,"price":3.45,"orders":7},{"quantity":7500,"price":3.5,"orders":5}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|114495","symbol":"PETRONET25APR295PE","last_price":3.25,"volume":1455000,"average_price":4.13,"oi":805500.0,"net_change":-2.8,"total_buy_quantity":337500.0,"total_sell_quantity":396000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1744797480647","oi_day_high":831000.0,"oi_day_low":481500.0},"NSE_FO:HEROMOTOCO25APR3750PE":{"ohlc":{"open":39.85,"high":66.15,"low":38.95,"close":44.9},"depth":{"buy":[{"quantity":150,"price":45.0,"orders":1},{"quantity":450,"price":44.35,"orders":1},{"quantity":150,"price":44.3,"orders":1},{"quantity":150,"price":44.25,"orders":1},{"quantity":450,"price":44.2,"orders":1}],"sell":[{"quantity":300,"price":45.85,"orders":2},{"quantity":150,"price":45.9,"orders":1},{"quantity":150,"price":46.0,"orders":1},{"quantity":450,"price":47.45,"orders":1},{"quantity":150,"price":47.5,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|87698","symbol":"HEROMOTOCO25APR3750PE","last_price":44.9,"volume":380550,"average_price":55.91,"oi":105450.0,"net_change":3.45,"total_buy_quantity":59400.0,"total_sell_quantity":13350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.35,"last_trade_time":"1744797596373","oi_day_high":114900.0,"oi_day_low":105450.0},"NSE_FO:IEX25APR177.5PE":{"ohlc":{"open":1.6,"high":1.6,"low":0.75,"close":0.75},"depth":{"buy":[{"quantity":7500,"price":0.7,"orders":2},{"quantity":7500,"price":0.65,"orders":2},{"quantity":18750,"price":0.6,"orders":5},{"quantity":7500,"price":0.55,"orders":2},{"quantity":7500,"price":0.5,"orders":2}],"sell":[{"quantity":41250,"price":0.8,"orders":6},{"quantity":33750,"price":0.85,"orders":5},{"quantity":15000,"price":0.9,"orders":4},{"quantity":7500,"price":0.95,"orders":2},{"quantity":11250,"price":1.0,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|91844","symbol":"IEX25APR177.5PE","last_price":0.75,"volume":468750,"average_price":1.15,"oi":622500.0,"net_change":-0.95,"total_buy_quantity":341250.0,"total_sell_quantity":765000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1744797265611","oi_day_high":660000.0,"oi_day_low":618750.0},"NSE_FO:GRANULES25APR490PE":{"ohlc":{"open":34.3,"high":34.3,"low":29.85,"close":29.9},"depth":{"buy":[{"quantity":1000,"price":29.35,"orders":1},{"quantity":1000,"price":29.3,"orders":1},{"quantity":1000,"price":28.3,"orders":1},{"quantity":8000,"price":26.5,"orders":2},{"quantity":10000,"price":26.35,"orders":1}],"sell":[{"quantity":1000,"price":30.75,"orders":1},{"quantity":2000,"price":30.8,"orders":1},{"quantity":1000,"price":30.9,"orders":1},{"quantity":2000,"price":31.15,"orders":1},{"quantity":2000,"price":31.9,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|84231","symbol":"GRANULES25APR490PE","last_price":29.9,"volume":9000,"average_price":32.11,"oi":179000.0,"net_change":0.65,"total_buy_quantity":85000.0,"total_sell_quantity":110000.0,"lower_circuit_limit":2.8,"upper_circuit_limit":55.7,"last_trade_time":"1744796982213","oi_day_high":179000.0,"oi_day_low":174000.0},"NSE_FO:AUBANK25APR550PE":{"ohlc":{"open":6.5,"high":8.6,"low":5.45,"close":6.25},"depth":{"buy":[{"quantity":2000,"price":6.2,"orders":2},{"quantity":8000,"price":6.15,"orders":5},{"quantity":2000,"price":6.1,"orders":2},{"quantity":9000,"price":6.05,"orders":4},{"quantity":6000,"price":6.0,"orders":3}],"sell":[{"quantity":1000,"price":6.3,"orders":1},{"quantity":2000,"price":6.35,"orders":2},{"quantity":1000,"price":6.4,"orders":1},{"quantity":1000,"price":6.45,"orders":1},{"quantity":2000,"price":6.5,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|91217","symbol":"AUBANK25APR550PE","last_price":6.25,"volume":722000,"average_price":6.62,"oi":376000.0,"net_change":-0.25,"total_buy_quantity":439000.0,"total_sell_quantity":205000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1744797596466","oi_day_high":438000.0,"oi_day_low":375000.0},"NSE_FO:NAUKRI25APR7200CE":{"ohlc":{"open":33.65,"high":34.0,"low":18.2,"close":32.55},"depth":{"buy":[{"quantity":75,"price":31.65,"orders":1},{"quantity":375,"price":31.6,"orders":1},{"quantity":75,"price":29.4,"orders":1},{"quantity":375,"price":29.35,"orders":1},{"quantity":75,"price":28.9,"orders":1}],"sell":[{"quantity":75,"price":32.75,"orders":1},{"quantity":75,"price":32.8,"orders":1},{"quantity":75,"price":32.9,"orders":1},{"quantity":75,"price":33.55,"orders":1},{"quantity":75,"price":33.6,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|134092","symbol":"NAUKRI25APR7200CE","last_price":32.55,"volume":82500,"average_price":25.0,"oi":58200.0,"net_change":-4.45,"total_buy_quantity":46200.0,"total_sell_quantity":9375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.55,"last_trade_time":"1744797554287","oi_day_high":63300.0,"oi_day_low":51675.0},"NSE_FO:UPL25APR660PE":{"ohlc":{"open":14.0,"high":15.25,"low":9.95,"close":12.45},"depth":{"buy":[{"quantity":2710,"price":12.25,"orders":2},{"quantity":2710,"price":12.2,"orders":2},{"quantity":2710,"price":11.5,"orders":2},{"quantity":1355,"price":11.45,"orders":1},{"quantity":6775,"price":11.05,"orders":1}],"sell":[{"quantity":1355,"price":12.45,"orders":1},{"quantity":1355,"price":12.5,"orders":1},{"quantity":1355,"price":13.05,"orders":1},{"quantity":8130,"price":13.4,"orders":1},{"quantity":6775,"price":13.45,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|156390","symbol":"UPL25APR660PE","last_price":12.45,"volume":1177495,"average_price":12.3,"oi":548775.0,"net_change":-0.45,"total_buy_quantity":292680.0,"total_sell_quantity":207315.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1744797583628","oi_day_high":715440.0,"oi_day_low":531160.0},"NSE_FO:DLF25APR690CE":{"ohlc":{"open":6.25,"high":6.55,"low":2.85,"close":3.4},"depth":{"buy":[{"quantity":825,"price":3.45,"orders":1},{"quantity":3300,"price":3.4,"orders":3},{"quantity":4125,"price":3.35,"orders":4},{"quantity":3300,"price":3.3,"orders":3},{"quantity":4125,"price":3.25,"orders":4}],"sell":[{"quantity":4950,"price":3.5,"orders":5},{"quantity":4125,"price":3.55,"orders":4},{"quantity":2475,"price":3.6,"orders":2},{"quantity":1650,"price":3.65,"orders":2},{"quantity":1650,"price":3.7,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|80360","symbol":"DLF25APR690CE","last_price":3.4,"volume":1098075,"average_price":3.87,"oi":1318350.0,"net_change":-2.65,"total_buy_quantity":347325.0,"total_sell_quantity":278025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1744797567295","oi_day_high":1349700.0,"oi_day_low":1216875.0},"NSE_FO:TATATECH25APR690PE":{"ohlc":{"open":60.95,"high":60.95,"low":60.95,"close":60.95},"depth":{"buy":[{"quantity":700,"price":46.6,"orders":1},{"quantity":4900,"price":46.55,"orders":2},{"quantity":14000,"price":45.95,"orders":2},{"quantity":3500,"price":45.9,"orders":1},{"quantity":35000,"price":29.45,"orders":1}],"sell":[{"quantity":2100,"price":50.65,"orders":1},{"quantity":700,"price":50.7,"orders":1},{"quantity":2800,"price":54.9,"orders":1},{"quantity":2100,"price":56.6,"orders":1},{"quantity":7000,"price":57.75,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|130624","symbol":"TATATECH25APR690PE","last_price":60.95,"volume":0,"average_price":0.0,"oi":18900.0,"net_change":0.0,"total_buy_quantity":64400.0,"total_sell_quantity":25200.0,"lower_circuit_limit":12.45,"upper_circuit_limit":68.35,"last_trade_time":"1744698584000","oi_day_high":18900.0,"oi_day_low":18900.0},"NSE_FO:LAURUSLABS25APR620CE":{"ohlc":{"open":19.35,"high":23.75,"low":15.85,"close":19.05},"depth":{"buy":[{"quantity":3400,"price":18.45,"orders":2},{"quantity":1700,"price":18.35,"orders":1},{"quantity":3400,"price":18.3,"orders":2},{"quantity":3400,"price":18.25,"orders":2},{"quantity":1700,"price":18.2,"orders":1}],"sell":[{"quantity":1700,"price":18.75,"orders":1},{"quantity":3400,"price":18.9,"orders":2},{"quantity":1700,"price":19.05,"orders":1},{"quantity":6800,"price":19.1,"orders":4},{"quantity":1700,"price":19.15,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|128115","symbol":"LAURUSLABS25APR620CE","last_price":19.05,"volume":1887000,"average_price":19.09,"oi":1773100.0,"net_change":-1.15,"total_buy_quantity":465800.0,"total_sell_quantity":222700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.0,"last_trade_time":"1744797590550","oi_day_high":1800300.0,"oi_day_low":1351500.0},"NSE_FO:BEL25APR300PE":{"ohlc":{"open":9.55,"high":11.55,"low":8.55,"close":9.25},"depth":{"buy":[{"quantity":11400,"price":9.25,"orders":3},{"quantity":11400,"price":9.2,"orders":4},{"quantity":14250,"price":9.15,"orders":4},{"quantity":5700,"price":9.1,"orders":2},{"quantity":14250,"price":9.05,"orders":3}],"sell":[{"quantity":11400,"price":9.35,"orders":4},{"quantity":11400,"price":9.4,"orders":4},{"quantity":8550,"price":9.45,"orders":3},{"quantity":5700,"price":9.5,"orders":2},{"quantity":14250,"price":9.55,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|94857","symbol":"BEL25APR300PE","last_price":9.25,"volume":1692900,"average_price":9.83,"oi":2596350.0,"net_change":-0.75,"total_buy_quantity":493050.0,"total_sell_quantity":350550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1744797586046","oi_day_high":2747400.0,"oi_day_low":2584950.0},"NSE_FO:SBIN25APR770CE":{"ohlc":{"open":9.8,"high":12.8,"low":7.55,"close":11.75},"depth":{"buy":[{"quantity":1500,"price":11.7,"orders":1},{"quantity":2250,"price":11.65,"orders":2},{"quantity":9750,"price":11.6,"orders":6},{"quantity":4500,"price":11.55,"orders":5},{"quantity":6000,"price":11.5,"orders":8}],"sell":[{"quantity":1500,"price":11.8,"orders":1},{"quantity":12000,"price":11.85,"orders":9},{"quantity":6000,"price":11.9,"orders":7},{"quantity":5250,"price":11.95,"orders":6},{"quantity":12750,"price":12.0,"orders":14}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|121684","symbol":"SBIN25APR770CE","last_price":11.75,"volume":18237000,"average_price":10.44,"oi":5844000.0,"net_change":2.4,"total_buy_quantity":425250.0,"total_sell_quantity":943500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1744797598729","oi_day_high":6613500.0,"oi_day_low":5577000.0},"NSE_FO:ALKEM25APR4950CE":{"ohlc":{"open":78.55,"high":103.0,"low":72.65,"close":80.0},"depth":{"buy":[{"quantity":100,"price":79.15,"orders":1},{"quantity":100,"price":79.1,"orders":1},{"quantity":100,"price":77.6,"orders":1},{"quantity":100,"price":77.55,"orders":1},{"quantity":100,"price":68.15,"orders":1}],"sell":[{"quantity":100,"price":83.3,"orders":1},{"quantity":100,"price":83.45,"orders":1},{"quantity":100,"price":83.5,"orders":1},{"quantity":100,"price":90.2,"orders":1},{"quantity":100,"price":90.25,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|65244","symbol":"ALKEM25APR4950CE","last_price":80.0,"volume":28600,"average_price":86.96,"oi":11400.0,"net_change":1.45,"total_buy_quantity":20600.0,"total_sell_quantity":6500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":189.15,"last_trade_time":"1744797586202","oi_day_high":13400.0,"oi_day_low":11200.0},"NSE_FO:ETERNAL25APR205CE":{"ohlc":{"open":15.25,"high":17.85,"low":14.05,"close":17.55},"depth":{"buy":[{"quantity":6000,"price":17.45,"orders":3},{"quantity":2000,"price":17.4,"orders":1},{"quantity":2000,"price":17.3,"orders":1},{"quantity":2000,"price":17.25,"orders":1},{"quantity":2000,"price":17.1,"orders":1}],"sell":[{"quantity":2000,"price":17.65,"orders":1},{"quantity":2000,"price":17.7,"orders":1},{"quantity":4000,"price":17.75,"orders":2},{"quantity":6000,"price":17.8,"orders":2},{"quantity":2000,"price":17.85,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|140593","symbol":"ETERNAL25APR205CE","last_price":17.55,"volume":392000,"average_price":15.95,"oi":1650000.0,"net_change":0.25,"total_buy_quantity":256000.0,"total_sell_quantity":318000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1744797564169","oi_day_high":1680000.0,"oi_day_low":1606000.0},"NSE_FO:JINDALSTEL25APR920CE":{"ohlc":{"open":1.25,"high":1.5,"low":0.75,"close":1.45},"depth":{"buy":[{"quantity":6875,"price":1.4,"orders":6},{"quantity":8125,"price":1.35,"orders":7},{"quantity":6875,"price":1.3,"orders":5},{"quantity":3750,"price":1.25,"orders":5},{"quantity":5000,"price":1.2,"orders":4}],"sell":[{"quantity":4375,"price":1.5,"orders":3},{"quantity":3750,"price":1.55,"orders":5},{"quantity":3750,"price":1.6,"orders":6},{"quantity":3125,"price":1.65,"orders":4},{"quantity":5000,"price":1.7,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|124007","symbol":"JINDALSTEL25APR920CE","last_price":1.45,"volume":298125,"average_price":1.07,"oi":668125.0,"net_change":-0.45,"total_buy_quantity":296250.0,"total_sell_quantity":122500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1744797570893","oi_day_high":699375.0,"oi_day_low":661250.0},"NSE_FO:APLAPOLLO25APR1540PE":{"ohlc":{"open":22.9,"high":29.2,"low":17.1,"close":17.1},"depth":{"buy":[{"quantity":350,"price":17.6,"orders":1},{"quantity":350,"price":17.4,"orders":1},{"quantity":350,"price":17.35,"orders":1},{"quantity":350,"price":17.3,"orders":1},{"quantity":700,"price":17.25,"orders":1}],"sell":[{"quantity":350,"price":18.55,"orders":1},{"quantity":350,"price":18.65,"orders":1},{"quantity":350,"price":18.7,"orders":1},{"quantity":350,"price":23.1,"orders":1},{"quantity":7000,"price":23.15,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|66176","symbol":"APLAPOLLO25APR1540PE","last_price":17.1,"volume":39900,"average_price":23.52,"oi":26600.0,"net_change":-4.15,"total_buy_quantity":112350.0,"total_sell_quantity":64400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.55,"last_trade_time":"1744797497554","oi_day_high":31150.0,"oi_day_low":26600.0},"NSE_FO:WIPRO25APR272.5PE":{"ohlc":{"open":34.85,"high":34.85,"low":34.85,"close":34.85},"depth":{"buy":[{"quantity":3000,"price":27.45,"orders":1},{"quantity":3000,"price":27.4,"orders":1},{"quantity":6000,"price":27.3,"orders":1},{"quantity":6000,"price":27.15,"orders":1},{"quantity":3000,"price":26.8,"orders":1}],"sell":[{"quantity":9000,"price":29.4,"orders":1},{"quantity":12000,"price":29.45,"orders":1},{"quantity":3000,"price":29.5,"orders":1},{"quantity":30000,"price":29.55,"orders":1},{"quantity":12000,"price":30.1,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+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":225000.0,"total_sell_quantity":243000.0,"lower_circuit_limit":8.2,"upper_circuit_limit":48.2,"last_trade_time":"1744365412000","oi_day_high":252000.0,"oi_day_low":216000.0},"NSE_FO:HDFCLIFE25APR680CE":{"ohlc":{"open":30.65,"high":42.35,"low":30.65,"close":39.5},"depth":{"buy":[{"quantity":2200,"price":39.25,"orders":2},{"quantity":1100,"price":39.1,"orders":1},{"quantity":1100,"price":39.05,"orders":1},{"quantity":1100,"price":38.6,"orders":1},{"quantity":1100,"price":37.8,"orders":1}],"sell":[{"quantity":1100,"price":39.95,"orders":1},{"quantity":2200,"price":40.0,"orders":2},{"quantity":1100,"price":40.05,"orders":1},{"quantity":1100,"price":40.1,"orders":1},{"quantity":1100,"price":40.15,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|113298","symbol":"HDFCLIFE25APR680CE","last_price":39.5,"volume":195800,"average_price":38.02,"oi":1354100.0,"net_change":10.4,"total_buy_quantity":108900.0,"total_sell_quantity":103400.0,"lower_circuit_limit":3.3,"upper_circuit_limit":54.9,"last_trade_time":"1744797586818","oi_day_high":1390400.0,"oi_day_low":1351900.0},"NSE_FO:PIIND25APR3500CE":{"ohlc":{"open":152.2,"high":195.0,"low":140.7,"close":166.15},"depth":{"buy":[{"quantity":125,"price":162.95,"orders":1},{"quantity":125,"price":162.9,"orders":1},{"quantity":250,"price":162.05,"orders":1},{"quantity":125,"price":158.2,"orders":1},{"quantity":125,"price":158.1,"orders":1}],"sell":[{"quantity":125,"price":165.3,"orders":1},{"quantity":125,"price":165.35,"orders":1},{"quantity":250,"price":165.95,"orders":1},{"quantity":125,"price":166.0,"orders":1},{"quantity":125,"price":168.7,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|139058","symbol":"PIIND25APR3500CE","last_price":166.15,"volume":34375,"average_price":174.65,"oi":49500.0,"net_change":22.8,"total_buy_quantity":15625.0,"total_sell_quantity":14250.0,"lower_circuit_limit":10.85,"upper_circuit_limit":275.85,"last_trade_time":"1744797555455","oi_day_high":52875.0,"oi_day_low":49375.0},"NSE_FO:IDEA25APR7CE":{"ohlc":{"open":0.45,"high":0.55,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":15040000,"price":0.35,"orders":50},{"quantity":37080000,"price":0.3,"orders":56},{"quantity":24800000,"price":0.25,"orders":28},{"quantity":21480000,"price":0.2,"orders":26},{"quantity":18120000,"price":0.15,"orders":20}],"sell":[{"quantity":7200000,"price":0.4,"orders":39},{"quantity":10280000,"price":0.45,"orders":45},{"quantity":7040000,"price":0.5,"orders":28},{"quantity":7760000,"price":0.55,"orders":28},{"quantity":8120000,"price":0.6,"orders":26}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|91428","symbol":"IDEA25APR7CE","last_price":0.4,"volume":144240000,"average_price":0.43,"oi":1.3416E8,"net_change":-0.1,"total_buy_quantity":1.3976E8,"total_sell_quantity":7.148E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1744797599995","oi_day_high":1.3944E8,"oi_day_low":1.1664E8},"NSE_FO:HDFCAMC25APR4050CE":{"ohlc":{"open":142.95,"high":153.65,"low":114.1,"close":150.55},"depth":{"buy":[{"quantity":150,"price":149.45,"orders":1},{"quantity":150,"price":149.4,"orders":1},{"quantity":150,"price":149.35,"orders":1},{"quantity":300,"price":149.25,"orders":1},{"quantity":300,"price":147.95,"orders":1}],"sell":[{"quantity":150,"price":154.15,"orders":1},{"quantity":150,"price":155.0,"orders":1},{"quantity":150,"price":158.15,"orders":1},{"quantity":750,"price":158.2,"orders":1},{"quantity":150,"price":163.8,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|86877","symbol":"HDFCAMC25APR4050CE","last_price":150.55,"volume":33000,"average_price":135.04,"oi":18900.0,"net_change":2.45,"total_buy_quantity":26700.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":310.1,"last_trade_time":"1744797578624","oi_day_high":20850.0,"oi_day_low":18600.0},"NSE_FO:POONAWALLA25APR340CE":{"ohlc":{"open":42.0,"high":43.5,"low":41.55,"close":43.5},"depth":{"buy":[{"quantity":11600,"price":41.35,"orders":3},{"quantity":5800,"price":41.3,"orders":1},{"quantity":14500,"price":40.6,"orders":1},{"quantity":7250,"price":38.95,"orders":1},{"quantity":5800,"price":38.5,"orders":1}],"sell":[{"quantity":1450,"price":44.6,"orders":1},{"quantity":5800,"price":45.0,"orders":1},{"quantity":5800,"price":45.45,"orders":1},{"quantity":14500,"price":45.5,"orders":1},{"quantity":7250,"price":45.65,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|140047","symbol":"POONAWALLA25APR340CE","last_price":43.5,"volume":56550,"average_price":42.68,"oi":197200.0,"net_change":0.8,"total_buy_quantity":131950.0,"total_sell_quantity":147900.0,"lower_circuit_limit":15.4,"upper_circuit_limit":70.0,"last_trade_time":"1744797241220","oi_day_high":210250.0,"oi_day_low":191400.0},"NSE_FO:HDFCBANK25APR1820PE":{"ohlc":{"open":7.3,"high":9.05,"low":6.05,"close":6.5},"depth":{"buy":[{"quantity":2200,"price":6.45,"orders":3},{"quantity":3300,"price":6.4,"orders":6},{"quantity":2750,"price":6.35,"orders":4},{"quantity":3300,"price":6.3,"orders":5},{"quantity":4400,"price":6.25,"orders":7}],"sell":[{"quantity":3300,"price":6.6,"orders":5},{"quantity":3300,"price":6.65,"orders":5},{"quantity":3300,"price":6.7,"orders":5},{"quantity":13200,"price":6.75,"orders":5},{"quantity":2750,"price":6.8,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|87174","symbol":"HDFCBANK25APR1820PE","last_price":6.5,"volume":4457750,"average_price":7.5,"oi":1568600.0,"net_change":-3.0,"total_buy_quantity":263450.0,"total_sell_quantity":237050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1744797590658","oi_day_high":1648350.0,"oi_day_low":1475650.0},"NSE_FO:VBL25APR540CE":{"ohlc":{"open":20.05,"high":21.75,"low":14.7,"close":19.0},"depth":{"buy":[{"quantity":875,"price":18.5,"orders":1},{"quantity":875,"price":18.45,"orders":1},{"quantity":875,"price":18.4,"orders":1},{"quantity":1750,"price":18.3,"orders":1},{"quantity":875,"price":18.25,"orders":1}],"sell":[{"quantity":875,"price":19.0,"orders":1},{"quantity":2625,"price":19.25,"orders":2},{"quantity":875,"price":19.3,"orders":1},{"quantity":875,"price":19.35,"orders":1},{"quantity":1750,"price":19.75,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|156473","symbol":"VBL25APR540CE","last_price":19.0,"volume":410375,"average_price":17.16,"oi":721875.0,"net_change":-1.4,"total_buy_quantity":138250.0,"total_sell_quantity":124250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.25,"last_trade_time":"1744797581042","oi_day_high":721875.0,"oi_day_low":670250.0},"NSE_FO:AUROPHARMA25APR1160CE":{"ohlc":{"open":15.8,"high":18.75,"low":9.4,"close":12.95},"depth":{"buy":[{"quantity":550,"price":13.1,"orders":1},{"quantity":550,"price":13.05,"orders":1},{"quantity":1100,"price":12.95,"orders":2},{"quantity":1650,"price":12.9,"orders":3},{"quantity":550,"price":12.85,"orders":1}],"sell":[{"quantity":550,"price":13.3,"orders":1},{"quantity":1100,"price":13.35,"orders":2},{"quantity":1100,"price":13.4,"orders":2},{"quantity":1650,"price":13.45,"orders":3},{"quantity":1100,"price":13.5,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|91530","symbol":"AUROPHARMA25APR1160CE","last_price":12.95,"volume":1102750,"average_price":14.53,"oi":561000.0,"net_change":-2.85,"total_buy_quantity":184800.0,"total_sell_quantity":138600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1744797558302","oi_day_high":593450.0,"oi_day_low":544500.0},"NSE_FO:BSE25APR4700CE":{"ohlc":{"open":1255.0,"high":1255.0,"low":1195.95,"close":1229.0},"depth":{"buy":[{"quantity":125,"price":1222.6,"orders":1},{"quantity":125,"price":1222.55,"orders":1},{"quantity":500,"price":1198.15,"orders":1},{"quantity":125,"price":1198.0,"orders":1},{"quantity":625,"price":1184.25,"orders":1}],"sell":[{"quantity":250,"price":1246.05,"orders":2},{"quantity":125,"price":1246.1,"orders":1},{"quantity":125,"price":1246.15,"orders":1},{"quantity":500,"price":1256.25,"orders":1},{"quantity":625,"price":1262.2,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|72103","symbol":"BSE25APR4700CE","last_price":1229.0,"volume":2250,"average_price":1229.95,"oi":45500.0,"net_change":-18.5,"total_buy_quantity":9375.0,"total_sell_quantity":9125.0,"lower_circuit_limit":583.7,"upper_circuit_limit":1911.3,"last_trade_time":"1744796917820","oi_day_high":46500.0,"oi_day_low":45500.0},"NSE_FO:ADANIENT25APR2360PE":{"ohlc":{"open":33.9,"high":40.65,"low":24.5,"close":24.85},"depth":{"buy":[{"quantity":600,"price":24.65,"orders":1},{"quantity":300,"price":24.5,"orders":1},{"quantity":300,"price":24.1,"orders":1},{"quantity":300,"price":24.05,"orders":1},{"quantity":300,"price":24.0,"orders":1}],"sell":[{"quantity":300,"price":25.05,"orders":1},{"quantity":600,"price":25.1,"orders":2},{"quantity":300,"price":26.2,"orders":1},{"quantity":1500,"price":26.25,"orders":1},{"quantity":1500,"price":26.3,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|85818","symbol":"ADANIENT25APR2360PE","last_price":24.85,"volume":315300,"average_price":32.01,"oi":151500.0,"net_change":-6.75,"total_buy_quantity":120000.0,"total_sell_quantity":46800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.15,"last_trade_time":"1744797562077","oi_day_high":200700.0,"oi_day_low":151200.0},"NSE_FO:HCLTECH25APR1640PE":{"ohlc":{"open":241.6,"high":241.6,"low":241.6,"close":241.6},"depth":{"buy":[{"quantity":1400,"price":206.2,"orders":1},{"quantity":1750,"price":206.05,"orders":1},{"quantity":3500,"price":203.3,"orders":1},{"quantity":3500,"price":202.5,"orders":1},{"quantity":350,"price":200.6,"orders":1}],"sell":[{"quantity":2450,"price":219.6,"orders":2},{"quantity":1400,"price":219.65,"orders":1},{"quantity":3500,"price":224.45,"orders":1},{"quantity":1750,"price":230.35,"orders":1},{"quantity":3500,"price":238.45,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+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":24500.0,"total_sell_quantity":26600.0,"lower_circuit_limit":143.2,"upper_circuit_limit":278.7,"last_trade_time":"1744343157000","oi_day_high":107450.0,"oi_day_low":107450.0},"NSE_FO:NYKAA25APR175CE":{"ohlc":{"open":11.1,"high":15.65,"low":10.55,"close":13.7},"depth":{"buy":[{"quantity":2950,"price":13.85,"orders":1},{"quantity":2950,"price":13.8,"orders":1},{"quantity":2950,"price":13.3,"orders":1},{"quantity":11800,"price":12.9,"orders":1},{"quantity":20650,"price":12.3,"orders":1}],"sell":[{"quantity":2950,"price":14.3,"orders":1},{"quantity":2950,"price":14.5,"orders":1},{"quantity":5900,"price":14.55,"orders":1},{"quantity":5900,"price":14.8,"orders":1},{"quantity":5900,"price":14.9,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|135661","symbol":"NYKAA25APR175CE","last_price":13.7,"volume":100300,"average_price":12.36,"oi":389400.0,"net_change":2.9,"total_buy_quantity":315650.0,"total_sell_quantity":413000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1744794565804","oi_day_high":404150.0,"oi_day_low":368750.0},"NSE_FO:MUTHOOTFIN25APR2340PE":{"ohlc":{"open":300.0,"high":300.0,"low":300.0,"close":300.0},"depth":{"buy":[{"quantity":825,"price":248.75,"orders":1},{"quantity":2475,"price":248.7,"orders":2},{"quantity":5500,"price":247.25,"orders":2},{"quantity":11000,"price":213.8,"orders":1},{"quantity":2475,"price":174.45,"orders":1}],"sell":[{"quantity":1100,"price":266.35,"orders":1},{"quantity":1100,"price":274.75,"orders":1},{"quantity":2750,"price":281.25,"orders":1},{"quantity":1375,"price":286.45,"orders":1},{"quantity":2750,"price":298.05,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|107104","symbol":"MUTHOOTFIN25APR2340PE","last_price":300.0,"volume":0,"average_price":0.0,"oi":23100.0,"net_change":0.0,"total_buy_quantity":22275.0,"total_sell_quantity":20075.0,"lower_circuit_limit":172.85,"upper_circuit_limit":398.45,"last_trade_time":"1744693561000","oi_day_high":23100.0,"oi_day_low":23100.0},"NSE_FO:GODREJPROP25APR2150CE":{"ohlc":{"open":13.25,"high":16.0,"low":5.95,"close":8.0},"depth":{"buy":[{"quantity":225,"price":7.8,"orders":1},{"quantity":225,"price":7.75,"orders":1},{"quantity":900,"price":7.7,"orders":4},{"quantity":1125,"price":7.65,"orders":1},{"quantity":225,"price":7.55,"orders":1}],"sell":[{"quantity":450,"price":8.1,"orders":2},{"quantity":225,"price":8.25,"orders":1},{"quantity":225,"price":8.3,"orders":1},{"quantity":225,"price":8.4,"orders":1},{"quantity":225,"price":8.45,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|84063","symbol":"GODREJPROP25APR2150CE","last_price":8.0,"volume":205875,"average_price":9.14,"oi":129375.0,"net_change":-6.8,"total_buy_quantity":184725.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.75,"last_trade_time":"1744797488313","oi_day_high":154125.0,"oi_day_low":129150.0},"NSE_FO:DMART25APR4050PE":{"ohlc":{"open":29.2,"high":29.2,"low":14.55,"close":17.55},"depth":{"buy":[{"quantity":150,"price":16.9,"orders":1},{"quantity":150,"price":16.85,"orders":1},{"quantity":150,"price":16.7,"orders":1},{"quantity":150,"price":16.65,"orders":1},{"quantity":150,"price":16.6,"orders":1}],"sell":[{"quantity":150,"price":17.65,"orders":1},{"quantity":300,"price":17.7,"orders":2},{"quantity":150,"price":19.35,"orders":1},{"quantity":300,"price":19.4,"orders":2},{"quantity":3150,"price":19.45,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|80705","symbol":"DMART25APR4050PE","last_price":17.55,"volume":144450,"average_price":21.55,"oi":22650.0,"net_change":-11.6,"total_buy_quantity":70650.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.2,"last_trade_time":"1744797591249","oi_day_high":29700.0,"oi_day_low":19650.0},"NSE_FO:OBEROIRLTY25APR1640CE":{"ohlc":{"open":28.5,"high":32.0,"low":21.55,"close":26.45},"depth":{"buy":[{"quantity":350,"price":26.2,"orders":1},{"quantity":350,"price":26.15,"orders":1},{"quantity":350,"price":26.1,"orders":1},{"quantity":1400,"price":26.0,"orders":2},{"quantity":1050,"price":25.25,"orders":1}],"sell":[{"quantity":350,"price":27.25,"orders":1},{"quantity":350,"price":27.3,"orders":1},{"quantity":700,"price":27.4,"orders":2},{"quantity":1050,"price":27.5,"orders":2},{"quantity":350,"price":27.65,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|135932","symbol":"OBEROIRLTY25APR1640CE","last_price":26.45,"volume":423850,"average_price":26.41,"oi":105350.0,"net_change":-0.4,"total_buy_quantity":135450.0,"total_sell_quantity":65450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.0,"last_trade_time":"1744797589325","oi_day_high":117250.0,"oi_day_low":86450.0},"NSE_FO:CROMPTON25APR355CE":{"ohlc":{"open":1.4,"high":1.4,"low":0.95,"close":1.1},"depth":{"buy":[{"quantity":1800,"price":0.95,"orders":1},{"quantity":3600,"price":0.8,"orders":2},{"quantity":5400,"price":0.75,"orders":3},{"quantity":1800,"price":0.7,"orders":1},{"quantity":3600,"price":0.65,"orders":2}],"sell":[{"quantity":3600,"price":1.2,"orders":2},{"quantity":7200,"price":1.25,"orders":2},{"quantity":3600,"price":1.3,"orders":2},{"quantity":7200,"price":1.35,"orders":3},{"quantity":5400,"price":1.4,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|76816","symbol":"CROMPTON25APR355CE","last_price":1.1,"volume":75600,"average_price":1.12,"oi":325800.0,"net_change":-0.7,"total_buy_quantity":79200.0,"total_sell_quantity":196200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1744797099004","oi_day_high":325800.0,"oi_day_low":313200.0},"NSE_FO:ANGELONE25APR2300PE":{"ohlc":{"open":106.75,"high":140.9,"low":87.7,"close":107.9},"depth":{"buy":[{"quantity":200,"price":107.0,"orders":1},{"quantity":200,"price":106.8,"orders":1},{"quantity":200,"price":106.75,"orders":1},{"quantity":200,"price":106.1,"orders":1},{"quantity":200,"price":105.1,"orders":1}],"sell":[{"quantity":200,"price":107.85,"orders":1},{"quantity":600,"price":107.9,"orders":2},{"quantity":200,"price":108.0,"orders":1},{"quantity":200,"price":109.75,"orders":1},{"quantity":200,"price":109.8,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|65928","symbol":"ANGELONE25APR2300PE","last_price":107.9,"volume":1018200,"average_price":111.7,"oi":253600.0,"net_change":8.15,"total_buy_quantity":49000.0,"total_sell_quantity":35200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":200.0,"last_trade_time":"1744797597463","oi_day_high":253600.0,"oi_day_low":107800.0},"NSE_FO:DABUR25APR515PE":{"ohlc":{"open":36.75,"high":36.75,"low":34.4,"close":35.95},"depth":{"buy":[{"quantity":1250,"price":34.05,"orders":1},{"quantity":1250,"price":33.5,"orders":1},{"quantity":5000,"price":33.45,"orders":1},{"quantity":12500,"price":32.6,"orders":1},{"quantity":6250,"price":32.1,"orders":1}],"sell":[{"quantity":1250,"price":35.55,"orders":1},{"quantity":1250,"price":35.6,"orders":1},{"quantity":1250,"price":35.65,"orders":1},{"quantity":5000,"price":37.7,"orders":1},{"quantity":12500,"price":39.25,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|78024","symbol":"DABUR25APR515PE","last_price":35.95,"volume":21250,"average_price":35.32,"oi":161250.0,"net_change":-17.75,"total_buy_quantity":107500.0,"total_sell_quantity":120000.0,"lower_circuit_limit":20.65,"upper_circuit_limit":60.65,"last_trade_time":"1744790739419","oi_day_high":173750.0,"oi_day_low":161250.0},"NSE_FO:MARICO25APR650PE":{"ohlc":{"open":0.85,"high":0.85,"low":0.35,"close":0.5},"depth":{"buy":[{"quantity":9600,"price":0.4,"orders":6},{"quantity":6000,"price":0.35,"orders":4},{"quantity":4800,"price":0.3,"orders":4},{"quantity":3600,"price":0.25,"orders":3},{"quantity":122400,"price":0.2,"orders":6}],"sell":[{"quantity":6000,"price":0.5,"orders":4},{"quantity":12000,"price":0.55,"orders":6},{"quantity":4800,"price":0.6,"orders":4},{"quantity":9600,"price":0.65,"orders":4},{"quantity":3600,"price":0.7,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|104131","symbol":"MARICO25APR650PE","last_price":0.5,"volume":208800,"average_price":0.53,"oi":470400.0,"net_change":-0.5,"total_buy_quantity":301200.0,"total_sell_quantity":192000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1744797570116","oi_day_high":546000.0,"oi_day_low":470400.0},"NSE_FO:LODHA25APR1240PE":{"ohlc":{"open":47.45,"high":49.15,"low":30.25,"close":34.5},"depth":{"buy":[{"quantity":450,"price":34.9,"orders":1},{"quantity":450,"price":34.85,"orders":1},{"quantity":450,"price":34.8,"orders":1},{"quantity":450,"price":34.2,"orders":1},{"quantity":450,"price":34.15,"orders":1}],"sell":[{"quantity":450,"price":35.35,"orders":1},{"quantity":450,"price":35.4,"orders":1},{"quantity":900,"price":35.7,"orders":1},{"quantity":450,"price":35.75,"orders":1},{"quantity":900,"price":36.05,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|129187","symbol":"LODHA25APR1240PE","last_price":34.5,"volume":428400,"average_price":36.96,"oi":78300.0,"net_change":-23.55,"total_buy_quantity":153000.0,"total_sell_quantity":81450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.35,"last_trade_time":"1744797566755","oi_day_high":87300.0,"oi_day_low":24300.0},"NSE_FO:BERGEPAINT25APR500PE":{"ohlc":{"open":1.45,"high":1.45,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":9240,"price":0.75,"orders":2},{"quantity":11880,"price":0.7,"orders":3},{"quantity":14520,"price":0.65,"orders":5},{"quantity":3960,"price":0.6,"orders":2},{"quantity":5280,"price":0.55,"orders":3}],"sell":[{"quantity":5280,"price":0.8,"orders":2},{"quantity":13200,"price":0.85,"orders":6},{"quantity":9240,"price":0.9,"orders":4},{"quantity":6600,"price":0.95,"orders":4},{"quantity":6600,"price":1.0,"orders":5}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|95203","symbol":"BERGEPAINT25APR500PE","last_price":0.8,"volume":281160,"average_price":0.99,"oi":320760.0,"net_change":-1.25,"total_buy_quantity":283800.0,"total_sell_quantity":265320.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1744797541060","oi_day_high":392040.0,"oi_day_low":319440.0},"NSE_FO:TATAELXSI25APR5400PE":{"ohlc":{"open":610.0,"high":610.9,"low":599.0,"close":610.9},"depth":{"buy":[{"quantity":100,"price":550.5,"orders":1},{"quantity":300,"price":550.45,"orders":3},{"quantity":100,"price":550.4,"orders":1},{"quantity":100,"price":550.35,"orders":1},{"quantity":100,"price":550.3,"orders":1}],"sell":[{"quantity":300,"price":592.3,"orders":1},{"quantity":100,"price":592.35,"orders":1},{"quantity":100,"price":592.4,"orders":1},{"quantity":100,"price":592.45,"orders":1},{"quantity":700,"price":592.5,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|154174","symbol":"TATAELXSI25APR5400PE","last_price":610.9,"volume":5100,"average_price":603.58,"oi":7100.0,"net_change":86.5,"total_buy_quantity":9500.0,"total_sell_quantity":9500.0,"lower_circuit_limit":248.7,"upper_circuit_limit":800.1,"last_trade_time":"1744783734782","oi_day_high":11300.0,"oi_day_low":7100.0},"NSE_FO:COFORGE25APR8100CE":{"ohlc":{"open":3.5,"high":3.65,"low":2.1,"close":2.45},"depth":{"buy":[{"quantity":975,"price":2.35,"orders":4},{"quantity":225,"price":2.3,"orders":3},{"quantity":150,"price":2.25,"orders":2},{"quantity":150,"price":2.2,"orders":2},{"quantity":150,"price":2.15,"orders":2}],"sell":[{"quantity":225,"price":2.45,"orders":3},{"quantity":225,"price":2.5,"orders":3},{"quantity":300,"price":2.55,"orders":4},{"quantity":225,"price":2.6,"orders":3},{"quantity":225,"price":2.65,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|75402","symbol":"COFORGE25APR8100CE","last_price":2.45,"volume":23700,"average_price":2.94,"oi":85275.0,"net_change":-1.65,"total_buy_quantity":91500.0,"total_sell_quantity":11850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1744797412548","oi_day_high":92325.0,"oi_day_low":84975.0},"NSE_FO:IEX25APR177.5CE":{"ohlc":{"open":9.3,"high":10.6,"low":8.25,"close":10.6},"depth":{"buy":[{"quantity":11250,"price":10.55,"orders":3},{"quantity":3750,"price":10.5,"orders":1},{"quantity":3750,"price":10.45,"orders":1},{"quantity":3750,"price":10.4,"orders":1},{"quantity":3750,"price":10.35,"orders":1}],"sell":[{"quantity":3750,"price":10.7,"orders":1},{"quantity":3750,"price":10.75,"orders":1},{"quantity":3750,"price":10.8,"orders":1},{"quantity":3750,"price":10.9,"orders":1},{"quantity":3750,"price":10.95,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|91828","symbol":"IEX25APR177.5CE","last_price":10.6,"volume":296250,"average_price":9.83,"oi":367500.0,"net_change":1.9,"total_buy_quantity":648750.0,"total_sell_quantity":423750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1744797536446","oi_day_high":408750.0,"oi_day_low":337500.0},"NSE_FO:KOTAKBANK25APR2120CE":{"ohlc":{"open":29.0,"high":44.3,"low":24.4,"close":29.35},"depth":{"buy":[{"quantity":400,"price":29.0,"orders":1},{"quantity":400,"price":28.8,"orders":1},{"quantity":1200,"price":28.75,"orders":3},{"quantity":800,"price":28.7,"orders":2},{"quantity":800,"price":28.65,"orders":2}],"sell":[{"quantity":400,"price":29.3,"orders":1},{"quantity":1200,"price":29.35,"orders":1},{"quantity":400,"price":29.45,"orders":1},{"quantity":400,"price":29.5,"orders":1},{"quantity":400,"price":29.6,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|127236","symbol":"KOTAKBANK25APR2120CE","last_price":29.35,"volume":3084400,"average_price":31.17,"oi":603600.0,"net_change":-0.25,"total_buy_quantity":163200.0,"total_sell_quantity":160400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.9,"last_trade_time":"1744797596614","oi_day_high":734800.0,"oi_day_low":583600.0},"NSE_FO:LAURUSLABS25APR620PE":{"ohlc":{"open":13.9,"high":14.25,"low":9.3,"close":11.15},"depth":{"buy":[{"quantity":1700,"price":11.1,"orders":1},{"quantity":3400,"price":11.05,"orders":2},{"quantity":1700,"price":10.95,"orders":1},{"quantity":6800,"price":10.9,"orders":2},{"quantity":1700,"price":10.85,"orders":1}],"sell":[{"quantity":1700,"price":11.4,"orders":1},{"quantity":3400,"price":11.45,"orders":2},{"quantity":3400,"price":11.5,"orders":2},{"quantity":1700,"price":11.55,"orders":1},{"quantity":1700,"price":11.6,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|128116","symbol":"LAURUSLABS25APR620PE","last_price":11.15,"volume":1616700,"average_price":11.7,"oi":940100.0,"net_change":-2.3,"total_buy_quantity":338300.0,"total_sell_quantity":294100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1744797591579","oi_day_high":952000.0,"oi_day_low":770100.0},"NSE_FO:PRESTIGE25APR1200PE":{"ohlc":{"open":32.8,"high":36.85,"low":25.4,"close":28.3},"depth":{"buy":[{"quantity":325,"price":28.55,"orders":1},{"quantity":325,"price":28.5,"orders":1},{"quantity":325,"price":27.4,"orders":1},{"quantity":975,"price":26.65,"orders":1},{"quantity":325,"price":26.4,"orders":1}],"sell":[{"quantity":650,"price":29.8,"orders":2},{"quantity":650,"price":30.0,"orders":1},{"quantity":650,"price":30.35,"orders":1},{"quantity":325,"price":30.7,"orders":1},{"quantity":650,"price":30.75,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|140396","symbol":"PRESTIGE25APR1200PE","last_price":28.3,"volume":83850,"average_price":31.96,"oi":47775.0,"net_change":-7.8,"total_buy_quantity":92300.0,"total_sell_quantity":52000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.15,"last_trade_time":"1744797594795","oi_day_high":53300.0,"oi_day_low":40950.0},"NSE_FO:MARUTI25APR11700CE":{"ohlc":{"open":142.0,"high":180.05,"low":91.5,"close":99.95},"depth":{"buy":[{"quantity":50,"price":98.65,"orders":1},{"quantity":50,"price":98.5,"orders":1},{"quantity":100,"price":98.1,"orders":2},{"quantity":50,"price":98.05,"orders":1},{"quantity":1000,"price":98.0,"orders":6}],"sell":[{"quantity":50,"price":99.95,"orders":1},{"quantity":1900,"price":100.0,"orders":4},{"quantity":50,"price":100.9,"orders":1},{"quantity":50,"price":100.95,"orders":1},{"quantity":400,"price":101.0,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|104232","symbol":"MARUTI25APR11700CE","last_price":99.95,"volume":1087700,"average_price":111.96,"oi":194950.0,"net_change":-108.9,"total_buy_quantity":21250.0,"total_sell_quantity":38950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":525.0,"last_trade_time":"1744797598839","oi_day_high":208850.0,"oi_day_low":83250.0},"NSE_FO:NHPC25APR81CE":{"ohlc":{"open":5.1,"high":5.1,"low":4.9,"close":5.0},"depth":{"buy":[{"quantity":19200,"price":4.85,"orders":2},{"quantity":6400,"price":4.75,"orders":1},{"quantity":19200,"price":4.15,"orders":1},{"quantity":25600,"price":3.9,"orders":1},{"quantity":64000,"price":3.6,"orders":1}],"sell":[{"quantity":19200,"price":5.0,"orders":3},{"quantity":6400,"price":5.05,"orders":1},{"quantity":6400,"price":5.1,"orders":1},{"quantity":6400,"price":5.15,"orders":1},{"quantity":6400,"price":5.2,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|109019","symbol":"NHPC25APR81CE","last_price":5.0,"volume":25600,"average_price":5.0,"oi":249600.0,"net_change":-0.2,"total_buy_quantity":672000.0,"total_sell_quantity":819200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1744795966989","oi_day_high":249600.0,"oi_day_low":243200.0},"NSE_FO:PAGEIND25APR44000PE":{"ohlc":{"open":381.05,"high":561.55,"low":275.4,"close":275.4},"depth":{"buy":[{"quantity":15,"price":288.15,"orders":1},{"quantity":15,"price":288.1,"orders":1},{"quantity":60,"price":284.0,"orders":1},{"quantity":15,"price":275.45,"orders":1},{"quantity":120,"price":275.4,"orders":2}],"sell":[{"quantity":15,"price":317.9,"orders":1},{"quantity":15,"price":317.95,"orders":1},{"quantity":15,"price":318.05,"orders":1},{"quantity":15,"price":349.5,"orders":1},{"quantity":75,"price":349.55,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|137041","symbol":"PAGEIND25APR44000PE","last_price":275.4,"volume":2925,"average_price":428.92,"oi":2415.0,"net_change":-105.2,"total_buy_quantity":1905.0,"total_sell_quantity":780.0,"lower_circuit_limit":0.05,"upper_circuit_limit":966.05,"last_trade_time":"1744797480401","oi_day_high":2775.0,"oi_day_low":2415.0},"NSE_FO:UPL25APR660CE":{"ohlc":{"open":12.6,"high":14.4,"low":9.8,"close":10.6},"depth":{"buy":[{"quantity":1355,"price":10.45,"orders":1},{"quantity":1355,"price":10.4,"orders":1},{"quantity":1355,"price":10.3,"orders":1},{"quantity":2710,"price":10.25,"orders":2},{"quantity":1355,"price":10.15,"orders":1}],"sell":[{"quantity":1355,"price":10.6,"orders":1},{"quantity":1355,"price":10.65,"orders":1},{"quantity":2710,"price":10.7,"orders":2},{"quantity":10840,"price":10.75,"orders":4},{"quantity":2710,"price":10.8,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|156389","symbol":"UPL25APR660CE","last_price":10.6,"volume":4647650,"average_price":12.24,"oi":1714075.0,"net_change":-1.1,"total_buy_quantity":344170.0,"total_sell_quantity":415985.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1744797589097","oi_day_high":1769630.0,"oi_day_low":1331965.0},"NSE_FO:BHARTIARTL25APR1720CE":{"ohlc":{"open":82.0,"high":102.7,"low":76.65,"close":101.0},"depth":{"buy":[{"quantity":6650,"price":100.1,"orders":7},{"quantity":475,"price":100.05,"orders":1},{"quantity":3325,"price":100.0,"orders":2},{"quantity":475,"price":98.55,"orders":1},{"quantity":475,"price":98.5,"orders":1}],"sell":[{"quantity":475,"price":106.55,"orders":1},{"quantity":950,"price":106.6,"orders":2},{"quantity":950,"price":106.7,"orders":1},{"quantity":1425,"price":106.8,"orders":3},{"quantity":475,"price":106.9,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|95655","symbol":"BHARTIARTL25APR1720CE","last_price":101.0,"volume":96900,"average_price":89.01,"oi":656450.0,"net_change":19.85,"total_buy_quantity":47500.0,"total_sell_quantity":47025.0,"lower_circuit_limit":14.15,"upper_circuit_limit":200.85,"last_trade_time":"1744797585807","oi_day_high":675450.0,"oi_day_low":656450.0},"NSE_FO:DELHIVERY25APR255CE":{"ohlc":{"open":7.5,"high":10.85,"low":7.4,"close":10.2},"depth":{"buy":[{"quantity":3050,"price":10.15,"orders":2},{"quantity":1525,"price":10.0,"orders":1},{"quantity":4575,"price":9.95,"orders":2},{"quantity":1525,"price":9.7,"orders":1},{"quantity":3050,"price":9.65,"orders":1}],"sell":[{"quantity":1525,"price":10.4,"orders":1},{"quantity":4575,"price":10.45,"orders":2},{"quantity":1525,"price":10.7,"orders":1},{"quantity":3050,"price":10.75,"orders":1},{"quantity":1525,"price":10.95,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|78846","symbol":"DELHIVERY25APR255CE","last_price":10.2,"volume":715225,"average_price":9.26,"oi":587125.0,"net_change":2.1,"total_buy_quantity":245525.0,"total_sell_quantity":208925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1744797591679","oi_day_high":689300.0,"oi_day_low":587125.0},"NSE_FO:JUBLFOOD25APR670PE":{"ohlc":{"open":5.3,"high":7.1,"low":3.65,"close":4.25},"depth":{"buy":[{"quantity":1250,"price":4.2,"orders":1},{"quantity":7500,"price":4.15,"orders":2},{"quantity":1250,"price":4.1,"orders":1},{"quantity":8750,"price":4.05,"orders":3},{"quantity":3750,"price":4.0,"orders":3}],"sell":[{"quantity":2500,"price":4.3,"orders":2},{"quantity":1250,"price":4.35,"orders":1},{"quantity":2500,"price":4.4,"orders":2},{"quantity":5000,"price":4.45,"orders":3},{"quantity":1250,"price":4.5,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|99166","symbol":"JUBLFOOD25APR670PE","last_price":4.25,"volume":362500,"average_price":4.84,"oi":240000.0,"net_change":-1.25,"total_buy_quantity":496250.0,"total_sell_quantity":226250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1744797548648","oi_day_high":257500.0,"oi_day_low":232500.0},"NSE_FO:NTPC25APR360CE":{"ohlc":{"open":6.45,"high":6.45,"low":3.9,"close":4.45},"depth":{"buy":[{"quantity":10500,"price":4.45,"orders":2},{"quantity":15000,"price":4.4,"orders":7},{"quantity":13500,"price":4.35,"orders":7},{"quantity":57000,"price":4.3,"orders":9},{"quantity":10500,"price":4.25,"orders":6}],"sell":[{"quantity":33000,"price":4.55,"orders":14},{"quantity":19500,"price":4.6,"orders":12},{"quantity":21000,"price":4.65,"orders":11},{"quantity":33000,"price":4.7,"orders":9},{"quantity":22500,"price":4.75,"orders":11}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|135401","symbol":"NTPC25APR360CE","last_price":4.45,"volume":10959000,"average_price":4.8,"oi":1.38435E7,"net_change":-1.9,"total_buy_quantity":610500.0,"total_sell_quantity":1057500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1744797597121","oi_day_high":1.38435E7,"oi_day_low":1.35135E7},"NSE_FO:GRANULES25APR490CE":{"ohlc":{"open":2.2,"high":3.75,"low":2.05,"close":2.35},"depth":{"buy":[{"quantity":2000,"price":2.2,"orders":2},{"quantity":6000,"price":2.15,"orders":2},{"quantity":31000,"price":2.1,"orders":2},{"quantity":6000,"price":2.05,"orders":2},{"quantity":5000,"price":2.0,"orders":3}],"sell":[{"quantity":3000,"price":2.4,"orders":3},{"quantity":5000,"price":2.45,"orders":4},{"quantity":3000,"price":2.5,"orders":3},{"quantity":5000,"price":2.55,"orders":4},{"quantity":2000,"price":2.6,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|84226","symbol":"GRANULES25APR490CE","last_price":2.35,"volume":276000,"average_price":2.58,"oi":331000.0,"net_change":-1.45,"total_buy_quantity":295000.0,"total_sell_quantity":174000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1744797499008","oi_day_high":363000.0,"oi_day_low":327000.0},"NSE_FO:SAIL25APR115PE":{"ohlc":{"open":3.9,"high":4.5,"low":2.2,"close":2.5},"depth":{"buy":[{"quantity":24000,"price":2.5,"orders":4},{"quantity":40000,"price":2.45,"orders":8},{"quantity":44000,"price":2.4,"orders":8},{"quantity":64000,"price":2.35,"orders":6},{"quantity":48000,"price":2.3,"orders":5}],"sell":[{"quantity":32000,"price":2.6,"orders":7},{"quantity":32000,"price":2.65,"orders":6},{"quantity":28000,"price":2.7,"orders":7},{"quantity":40000,"price":2.75,"orders":6},{"quantity":28000,"price":2.8,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|141844","symbol":"SAIL25APR115PE","last_price":2.5,"volume":10456000,"average_price":3.07,"oi":2356000.0,"net_change":-1.2,"total_buy_quantity":848000.0,"total_sell_quantity":852000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1744797564337","oi_day_high":2536000.0,"oi_day_low":1932000.0},"NSE_FO:TATASTEEL25APR155PE":{"ohlc":{"open":19.6,"high":19.75,"low":18.0,"close":18.0},"depth":{"buy":[{"quantity":5500,"price":17.8,"orders":1},{"quantity":5500,"price":17.7,"orders":1},{"quantity":5500,"price":17.65,"orders":1},{"quantity":22000,"price":17.55,"orders":1},{"quantity":44000,"price":17.5,"orders":2}],"sell":[{"quantity":27500,"price":18.15,"orders":5},{"quantity":16500,"price":18.4,"orders":1},{"quantity":22000,"price":19.3,"orders":1},{"quantity":192500,"price":19.6,"orders":2},{"quantity":55000,"price":19.95,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|129198","symbol":"TATASTEEL25APR155PE","last_price":18.0,"volume":49500,"average_price":19.08,"oi":2832500.0,"net_change":-0.25,"total_buy_quantity":440000.0,"total_sell_quantity":462000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1744793358589","oi_day_high":2865500.0,"oi_day_low":2832500.0},"NSE_FO:PNB25APR96CE":{"ohlc":{"open":2.6,"high":3.85,"low":2.55,"close":3.65},"depth":{"buy":[{"quantity":32000,"price":3.65,"orders":4},{"quantity":64000,"price":3.6,"orders":7},{"quantity":48000,"price":3.55,"orders":5},{"quantity":80000,"price":3.5,"orders":6},{"quantity":32000,"price":3.45,"orders":3}],"sell":[{"quantity":40000,"price":3.7,"orders":5},{"quantity":56000,"price":3.75,"orders":7},{"quantity":32000,"price":3.8,"orders":4},{"quantity":72000,"price":3.85,"orders":6},{"quantity":32000,"price":3.9,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|139483","symbol":"PNB25APR96CE","last_price":3.65,"volume":9672000,"average_price":3.36,"oi":3160000.0,"net_change":1.0,"total_buy_quantity":1360000.0,"total_sell_quantity":1080000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1744797509305","oi_day_high":4144000.0,"oi_day_low":3160000.0},"NSE_FO:SYNGENE25APR720PE":{"ohlc":{"open":15.35,"high":17.0,"low":11.2,"close":14.05},"depth":{"buy":[{"quantity":1000,"price":13.5,"orders":1},{"quantity":1000,"price":13.45,"orders":1},{"quantity":1000,"price":13.3,"orders":1},{"quantity":1000,"price":13.0,"orders":1},{"quantity":1000,"price":12.95,"orders":1}],"sell":[{"quantity":2000,"price":13.9,"orders":2},{"quantity":1000,"price":14.0,"orders":1},{"quantity":2000,"price":14.35,"orders":1},{"quantity":1000,"price":14.5,"orders":1},{"quantity":1000,"price":14.55,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|153716","symbol":"SYNGENE25APR720PE","last_price":14.05,"volume":155000,"average_price":14.0,"oi":84000.0,"net_change":-2.95,"total_buy_quantity":133000.0,"total_sell_quantity":149000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1744797447433","oi_day_high":87000.0,"oi_day_low":76000.0},"NSE_FO:PFC25APR420PE":{"ohlc":{"open":7.65,"high":9.1,"low":5.3,"close":7.4},"depth":{"buy":[{"quantity":9100,"price":7.2,"orders":7},{"quantity":2600,"price":7.15,"orders":2},{"quantity":1300,"price":7.1,"orders":1},{"quantity":5200,"price":7.05,"orders":2},{"quantity":10400,"price":7.0,"orders":4}],"sell":[{"quantity":2600,"price":7.35,"orders":2},{"quantity":3900,"price":7.4,"orders":3},{"quantity":5200,"price":7.45,"orders":4},{"quantity":13000,"price":7.6,"orders":3},{"quantity":2600,"price":7.8,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|138149","symbol":"PFC25APR420PE","last_price":7.4,"volume":7623200,"average_price":6.84,"oi":2498600.0,"net_change":0.25,"total_buy_quantity":343200.0,"total_sell_quantity":338000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1744797599545","oi_day_high":2912000.0,"oi_day_low":2440100.0},"NSE_FO:CDSL25APR1180CE":{"ohlc":{"open":53.0,"high":62.25,"low":48.65,"close":59.3},"depth":{"buy":[{"quantity":350,"price":58.1,"orders":1},{"quantity":350,"price":58.05,"orders":1},{"quantity":350,"price":58.0,"orders":1},{"quantity":350,"price":57.9,"orders":1},{"quantity":350,"price":57.65,"orders":1}],"sell":[{"quantity":350,"price":58.5,"orders":1},{"quantity":1750,"price":58.85,"orders":1},{"quantity":350,"price":58.9,"orders":1},{"quantity":350,"price":59.35,"orders":1},{"quantity":700,"price":59.4,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|73165","symbol":"CDSL25APR1180CE","last_price":59.3,"volume":90650,"average_price":55.67,"oi":173950.0,"net_change":1.45,"total_buy_quantity":58450.0,"total_sell_quantity":68600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.0,"last_trade_time":"1744797537319","oi_day_high":184100.0,"oi_day_low":173950.0},"NSE_FO:POWERGRID25APR295CE":{"ohlc":{"open":11.55,"high":12.45,"low":10.35,"close":11.55},"depth":{"buy":[{"quantity":1800,"price":11.45,"orders":1},{"quantity":1800,"price":11.4,"orders":1},{"quantity":1800,"price":11.35,"orders":1},{"quantity":1800,"price":11.25,"orders":1},{"quantity":1800,"price":11.2,"orders":1}],"sell":[{"quantity":1800,"price":11.55,"orders":1},{"quantity":1800,"price":11.6,"orders":1},{"quantity":1800,"price":11.7,"orders":1},{"quantity":3600,"price":11.75,"orders":2},{"quantity":1800,"price":11.8,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|118428","symbol":"POWERGRID25APR295CE","last_price":11.55,"volume":207000,"average_price":11.6,"oi":986400.0,"net_change":0.2,"total_buy_quantity":250200.0,"total_sell_quantity":255600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1744797430195","oi_day_high":1047600.0,"oi_day_low":979200.0},"NSE_FO:ADANIPORTS25APR1200CE":{"ohlc":{"open":30.35,"high":46.15,"low":22.85,"close":45.95},"depth":{"buy":[{"quantity":3200,"price":44.8,"orders":3},{"quantity":400,"price":44.75,"orders":1},{"quantity":400,"price":42.25,"orders":1},{"quantity":400,"price":42.1,"orders":1},{"quantity":400,"price":42.05,"orders":1}],"sell":[{"quantity":400,"price":45.6,"orders":1},{"quantity":4800,"price":46.0,"orders":6},{"quantity":400,"price":46.35,"orders":1},{"quantity":400,"price":46.4,"orders":1},{"quantity":8800,"price":46.5,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|86417","symbol":"ADANIPORTS25APR1200CE","last_price":45.95,"volume":3106400,"average_price":31.81,"oi":1490000.0,"net_change":16.05,"total_buy_quantity":300000.0,"total_sell_quantity":98800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.25,"last_trade_time":"1744797595692","oi_day_high":1723600.0,"oi_day_low":1483600.0},"NSE_FO:MRF25APR113500PE":{"ohlc":{"open":59.45,"high":83.25,"low":59.45,"close":83.25},"depth":{"buy":[{"quantity":50,"price":98.0,"orders":1},{"quantity":5,"price":87.4,"orders":1},{"quantity":5,"price":63.0,"orders":1},{"quantity":200,"price":62.45,"orders":1},{"quantity":5,"price":62.4,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|106522","symbol":"MRF25APR113500PE","last_price":83.25,"volume":40,"average_price":80.27,"oi":140.0,"net_change":-3065.7,"total_buy_quantity":3180.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.5,"last_trade_time":"1744789928624","oi_day_high":140.0,"oi_day_low":140.0},"NSE_FO:POLYCAB25APR5200CE":{"ohlc":{"open":155.0,"high":203.3,"low":131.55,"close":172.4},"depth":{"buy":[{"quantity":125,"price":161.15,"orders":1},{"quantity":875,"price":161.1,"orders":4},{"quantity":250,"price":161.05,"orders":2},{"quantity":125,"price":161.0,"orders":1},{"quantity":125,"price":154.5,"orders":1}],"sell":[{"quantity":125,"price":173.95,"orders":1},{"quantity":125,"price":174.0,"orders":1},{"quantity":125,"price":176.95,"orders":1},{"quantity":125,"price":177.0,"orders":1},{"quantity":125,"price":177.9,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|139813","symbol":"POLYCAB25APR5200CE","last_price":172.4,"volume":261375,"average_price":173.01,"oi":90750.0,"net_change":19.1,"total_buy_quantity":29375.0,"total_sell_quantity":26500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":390.35,"last_trade_time":"1744797585748","oi_day_high":129625.0,"oi_day_low":90750.0},"NSE_FO:AARTIIND25APR395CE":{"ohlc":{"open":12.6,"high":15.7,"low":9.75,"close":13.65},"depth":{"buy":[{"quantity":1000,"price":13.1,"orders":1},{"quantity":1000,"price":13.05,"orders":1},{"quantity":3000,"price":13.0,"orders":2},{"quantity":1000,"price":12.95,"orders":1},{"quantity":2000,"price":12.75,"orders":1}],"sell":[{"quantity":1000,"price":13.7,"orders":1},{"quantity":1000,"price":13.85,"orders":1},{"quantity":1000,"price":13.9,"orders":1},{"quantity":1000,"price":14.15,"orders":1},{"quantity":1000,"price":14.3,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|63326","symbol":"AARTIIND25APR395CE","last_price":13.65,"volume":300000,"average_price":12.82,"oi":183000.0,"net_change":2.35,"total_buy_quantity":194000.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1744797596029","oi_day_high":243000.0,"oi_day_low":183000.0},"NSE_FO:LICHSGFIN25APR570PE":{"ohlc":{"open":5.35,"high":5.45,"low":2.5,"close":2.55},"depth":{"buy":[{"quantity":8000,"price":2.45,"orders":4},{"quantity":8000,"price":2.4,"orders":4},{"quantity":7000,"price":2.35,"orders":3},{"quantity":1000,"price":2.3,"orders":1},{"quantity":3000,"price":2.25,"orders":3}],"sell":[{"quantity":16000,"price":2.55,"orders":8},{"quantity":5000,"price":2.6,"orders":5},{"quantity":6000,"price":2.65,"orders":5},{"quantity":2000,"price":2.7,"orders":2},{"quantity":4000,"price":2.75,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|100873","symbol":"LICHSGFIN25APR570PE","last_price":2.55,"volume":968000,"average_price":3.7,"oi":383000.0,"net_change":-3.45,"total_buy_quantity":297000.0,"total_sell_quantity":259000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1744797565946","oi_day_high":392000.0,"oi_day_low":322000.0},"NSE_FO:TATAMOTORS25APR670PE":{"ohlc":{"open":52.05,"high":56.85,"low":49.0,"close":53.7},"depth":{"buy":[{"quantity":550,"price":53.8,"orders":1},{"quantity":550,"price":53.15,"orders":1},{"quantity":2200,"price":53.1,"orders":2},{"quantity":5500,"price":47.6,"orders":1},{"quantity":33000,"price":45.45,"orders":1}],"sell":[{"quantity":550,"price":54.45,"orders":1},{"quantity":550,"price":54.5,"orders":1},{"quantity":550,"price":54.55,"orders":1},{"quantity":1650,"price":55.2,"orders":1},{"quantity":1650,"price":60.55,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|127979","symbol":"TATAMOTORS25APR670PE","last_price":53.7,"volume":51700,"average_price":54.57,"oi":1648900.0,"net_change":4.55,"total_buy_quantity":55550.0,"total_sell_quantity":67650.0,"lower_circuit_limit":16.05,"upper_circuit_limit":82.25,"last_trade_time":"1744792193393","oi_day_high":1654950.0,"oi_day_low":1648900.0},"NSE_FO:ASTRAL25APR1300PE":{"ohlc":{"open":30.6,"high":36.75,"low":15.05,"close":15.5},"depth":{"buy":[{"quantity":367,"price":15.45,"orders":1},{"quantity":367,"price":15.1,"orders":1},{"quantity":367,"price":15.05,"orders":1},{"quantity":734,"price":15.0,"orders":2},{"quantity":367,"price":14.25,"orders":1}],"sell":[{"quantity":734,"price":16.35,"orders":1},{"quantity":367,"price":16.45,"orders":1},{"quantity":367,"price":16.5,"orders":1},{"quantity":734,"price":16.75,"orders":1},{"quantity":367,"price":16.85,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|67719","symbol":"ASTRAL25APR1300PE","last_price":15.5,"volume":491046,"average_price":21.82,"oi":187537.0,"net_change":-13.6,"total_buy_quantity":84777.0,"total_sell_quantity":70831.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.05,"last_trade_time":"1744797596844","oi_day_high":189739.0,"oi_day_low":135056.0},"NSE_FO:GMRAIRPORT25APR76PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":84375,"price":0.1,"orders":14},{"quantity":652500,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":16875,"price":0.15,"orders":3},{"quantity":22500,"price":0.2,"orders":2},{"quantity":22500,"price":0.25,"orders":2},{"quantity":16875,"price":0.3,"orders":1},{"quantity":16875,"price":0.35,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|108643","symbol":"GMRAIRPORT25APR76PE","last_price":0.1,"volume":123750,"average_price":0.13,"oi":596250.0,"net_change":-0.1,"total_buy_quantity":736875.0,"total_sell_quantity":686250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1744797299464","oi_day_high":641250.0,"oi_day_low":596250.0},"NSE_FO:APOLLOTYRE25APR430CE":{"ohlc":{"open":13.75,"high":20.15,"low":12.35,"close":19.3},"depth":{"buy":[{"quantity":1700,"price":19.05,"orders":1},{"quantity":1700,"price":16.5,"orders":1},{"quantity":15300,"price":16.45,"orders":1},{"quantity":1700,"price":16.3,"orders":1},{"quantity":6800,"price":16.25,"orders":1}],"sell":[{"quantity":1700,"price":19.35,"orders":1},{"quantity":1700,"price":19.95,"orders":1},{"quantity":10200,"price":20.0,"orders":4},{"quantity":1700,"price":20.15,"orders":1},{"quantity":1700,"price":20.2,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|66866","symbol":"APOLLOTYRE25APR430CE","last_price":19.3,"volume":929900,"average_price":15.34,"oi":455600.0,"net_change":5.95,"total_buy_quantity":215900.0,"total_sell_quantity":129200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1744797553429","oi_day_high":586500.0,"oi_day_low":455600.0},"NSE_FO:UNIONBANK25APR125PE":{"ohlc":{"open":3.65,"high":3.85,"low":1.35,"close":1.45},"depth":{"buy":[{"quantity":22125,"price":1.4,"orders":4},{"quantity":75225,"price":1.35,"orders":7},{"quantity":22125,"price":1.3,"orders":2},{"quantity":159300,"price":1.25,"orders":3},{"quantity":4425,"price":1.2,"orders":1}],"sell":[{"quantity":22125,"price":1.5,"orders":5},{"quantity":22125,"price":1.55,"orders":4},{"quantity":30975,"price":1.6,"orders":3},{"quantity":17700,"price":1.65,"orders":3},{"quantity":8850,"price":1.7,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|137708","symbol":"UNIONBANK25APR125PE","last_price":1.45,"volume":4610850,"average_price":2.25,"oi":2880675.0,"net_change":-2.7,"total_buy_quantity":743400.0,"total_sell_quantity":982350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1744797599204","oi_day_high":2929350.0,"oi_day_low":1128375.0},"NSE_FO:MCX25APR5200PE":{"ohlc":{"open":37.7,"high":45.4,"low":23.75,"close":28.05},"depth":{"buy":[{"quantity":100,"price":28.1,"orders":1},{"quantity":500,"price":28.05,"orders":1},{"quantity":100,"price":27.9,"orders":1},{"quantity":500,"price":27.85,"orders":1},{"quantity":100,"price":27.8,"orders":1}],"sell":[{"quantity":200,"price":28.9,"orders":2},{"quantity":300,"price":28.95,"orders":3},{"quantity":100,"price":29.0,"orders":1},{"quantity":100,"price":29.95,"orders":1},{"quantity":400,"price":30.0,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|132019","symbol":"MCX25APR5200PE","last_price":28.05,"volume":91700,"average_price":30.4,"oi":81800.0,"net_change":-9.95,"total_buy_quantity":42200.0,"total_sell_quantity":14300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.2,"last_trade_time":"1744797586450","oi_day_high":85300.0,"oi_day_low":76700.0},"NSE_FO:ICICIBANK25APR1340PE":{"ohlc":{"open":16.55,"high":19.3,"low":13.4,"close":13.75},"depth":{"buy":[{"quantity":2100,"price":13.75,"orders":2},{"quantity":700,"price":13.7,"orders":1},{"quantity":3500,"price":13.65,"orders":4},{"quantity":2800,"price":13.6,"orders":4},{"quantity":3500,"price":13.55,"orders":5}],"sell":[{"quantity":1400,"price":13.95,"orders":2},{"quantity":2100,"price":14.0,"orders":3},{"quantity":2800,"price":14.05,"orders":4},{"quantity":2800,"price":14.1,"orders":4},{"quantity":2800,"price":14.15,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|116724","symbol":"ICICIBANK25APR1340PE","last_price":13.75,"volume":3397100,"average_price":16.38,"oi":1730400.0,"net_change":-3.6,"total_buy_quantity":264600.0,"total_sell_quantity":148400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1744797598123","oi_day_high":1770300.0,"oi_day_low":1684900.0},"NSE_FO:IGL25APR195CE":{"ohlc":{"open":0.5,"high":0.5,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":24750,"price":0.4,"orders":3},{"quantity":19250,"price":0.35,"orders":5},{"quantity":60500,"price":0.3,"orders":6},{"quantity":192500,"price":0.25,"orders":8},{"quantity":203500,"price":0.2,"orders":5}],"sell":[{"quantity":41250,"price":0.45,"orders":6},{"quantity":35750,"price":0.5,"orders":8},{"quantity":46750,"price":0.55,"orders":6},{"quantity":8250,"price":0.6,"orders":3},{"quantity":8250,"price":0.65,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|118880","symbol":"IGL25APR195CE","last_price":0.4,"volume":1303500,"average_price":0.35,"oi":1278750.0,"net_change":-0.45,"total_buy_quantity":1388750.0,"total_sell_quantity":591250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1744797593520","oi_day_high":1548250.0,"oi_day_low":1273250.0},"NSE_FO:CYIENT25APR1280PE":{"ohlc":{"open":105.1,"high":105.1,"low":105.1,"close":105.1},"depth":{"buy":[{"quantity":300,"price":102.1,"orders":1},{"quantity":600,"price":102.05,"orders":1},{"quantity":600,"price":100.55,"orders":1},{"quantity":600,"price":99.05,"orders":1},{"quantity":2100,"price":98.55,"orders":2}],"sell":[{"quantity":600,"price":107.45,"orders":2},{"quantity":300,"price":107.5,"orders":1},{"quantity":1200,"price":107.7,"orders":1},{"quantity":1200,"price":111.7,"orders":1},{"quantity":3000,"price":113.55,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|102442","symbol":"CYIENT25APR1280PE","last_price":105.1,"volume":300,"average_price":105.1,"oi":9000.0,"net_change":7.15,"total_buy_quantity":33300.0,"total_sell_quantity":29700.0,"lower_circuit_limit":19.5,"upper_circuit_limit":176.4,"last_trade_time":"1744781669446","oi_day_high":9000.0,"oi_day_low":9000.0},"NSE_FO:OIL25APR390PE":{"ohlc":{"open":19.6,"high":25.85,"low":14.25,"close":15.5},"depth":{"buy":[{"quantity":3225,"price":15.05,"orders":2},{"quantity":6450,"price":14.75,"orders":2},{"quantity":1075,"price":14.5,"orders":1},{"quantity":6450,"price":14.45,"orders":2},{"quantity":2150,"price":14.2,"orders":2}],"sell":[{"quantity":2150,"price":15.35,"orders":2},{"quantity":1075,"price":15.6,"orders":1},{"quantity":4300,"price":15.7,"orders":1},{"quantity":2150,"price":15.8,"orders":2},{"quantity":1075,"price":16.35,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|111259","symbol":"OIL25APR390PE","last_price":15.5,"volume":82775,"average_price":17.51,"oi":70950.0,"net_change":-9.3,"total_buy_quantity":160175.0,"total_sell_quantity":161250.0,"lower_circuit_limit":1.5,"upper_circuit_limit":48.1,"last_trade_time":"1744797495730","oi_day_high":88150.0,"oi_day_low":62350.0},"NSE_FO:INDIANB25APR550PE":{"ohlc":{"open":15.4,"high":15.4,"low":5.0,"close":5.15},"depth":{"buy":[{"quantity":2850,"price":5.1,"orders":3},{"quantity":1900,"price":5.05,"orders":2},{"quantity":7600,"price":5.0,"orders":5},{"quantity":1900,"price":4.95,"orders":2},{"quantity":4750,"price":4.9,"orders":1}],"sell":[{"quantity":950,"price":5.25,"orders":1},{"quantity":1900,"price":5.3,"orders":2},{"quantity":1900,"price":5.35,"orders":2},{"quantity":2850,"price":5.4,"orders":3},{"quantity":1900,"price":5.45,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|93380","symbol":"INDIANB25APR550PE","last_price":5.15,"volume":1313850,"average_price":9.35,"oi":279300.0,"net_change":-11.9,"total_buy_quantity":228950.0,"total_sell_quantity":206150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.05,"last_trade_time":"1744797573212","oi_day_high":346750.0,"oi_day_low":71250.0},"NSE_FO:COALINDIA25APR395CE":{"ohlc":{"open":7.1,"high":8.8,"low":5.0,"close":8.1},"depth":{"buy":[{"quantity":3150,"price":8.1,"orders":3},{"quantity":7350,"price":8.05,"orders":6},{"quantity":2100,"price":8.0,"orders":2},{"quantity":1050,"price":7.9,"orders":1},{"quantity":2100,"price":7.85,"orders":1}],"sell":[{"quantity":1050,"price":8.2,"orders":1},{"quantity":1050,"price":8.25,"orders":1},{"quantity":4200,"price":8.3,"orders":4},{"quantity":2100,"price":8.35,"orders":2},{"quantity":4200,"price":8.4,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|75114","symbol":"COALINDIA25APR395CE","last_price":8.1,"volume":3573150,"average_price":6.61,"oi":799050.0,"net_change":1.2,"total_buy_quantity":285600.0,"total_sell_quantity":217350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1744797591067","oi_day_high":1086750.0,"oi_day_low":799050.0},"NSE_FO:HAL25APR4150CE":{"ohlc":{"open":119.75,"high":147.0,"low":107.5,"close":121.85},"depth":{"buy":[{"quantity":300,"price":118.35,"orders":2},{"quantity":150,"price":118.0,"orders":1},{"quantity":150,"price":115.8,"orders":1},{"quantity":150,"price":115.45,"orders":1},{"quantity":150,"price":112.0,"orders":1}],"sell":[{"quantity":750,"price":120.45,"orders":1},{"quantity":150,"price":121.45,"orders":1},{"quantity":150,"price":121.5,"orders":1},{"quantity":150,"price":121.95,"orders":1},{"quantity":300,"price":122.0,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|85332","symbol":"HAL25APR4150CE","last_price":121.85,"volume":165900,"average_price":126.28,"oi":68100.0,"net_change":-11.55,"total_buy_quantity":34200.0,"total_sell_quantity":26100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":319.05,"last_trade_time":"1744797585335","oi_day_high":80700.0,"oi_day_low":67350.0},"NSE_FO:IRFC25APR125PE":{"ohlc":{"open":1.35,"high":1.65,"low":0.95,"close":1.05},"depth":{"buy":[{"quantity":52875,"price":1.0,"orders":6},{"quantity":56400,"price":0.95,"orders":6},{"quantity":38775,"price":0.9,"orders":4},{"quantity":31725,"price":0.85,"orders":3},{"quantity":10575,"price":0.8,"orders":3}],"sell":[{"quantity":56400,"price":1.1,"orders":9},{"quantity":42300,"price":1.15,"orders":6},{"quantity":24675,"price":1.2,"orders":5},{"quantity":14100,"price":1.25,"orders":3},{"quantity":14100,"price":1.3,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|123474","symbol":"IRFC25APR125PE","last_price":1.05,"volume":2643750,"average_price":1.25,"oi":1276050.0,"net_change":-0.45,"total_buy_quantity":1212600.0,"total_sell_quantity":775500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1744797595962","oi_day_high":1547475.0,"oi_day_low":1276050.0},"NSE_FO:NATIONALUM25APR180PE":{"ohlc":{"open":27.0,"high":28.5,"low":27.0,"close":28.5},"depth":{"buy":[{"quantity":3750,"price":25.7,"orders":1},{"quantity":3750,"price":25.65,"orders":1},{"quantity":7500,"price":22.0,"orders":1},{"quantity":3750,"price":19.5,"orders":1},{"quantity":37500,"price":19.1,"orders":1}],"sell":[{"quantity":3750,"price":42.0,"orders":1},{"quantity":3750,"price":46.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|52773","symbol":"NATIONALUM25APR180PE","last_price":28.5,"volume":90000,"average_price":27.33,"oi":2197500.0,"net_change":-2.0,"total_buy_quantity":75000.0,"total_sell_quantity":7500.0,"lower_circuit_limit":8.45,"upper_circuit_limit":48.45,"last_trade_time":"1744792396497","oi_day_high":2268750.0,"oi_day_low":2197500.0},"NSE_FO:ABCAPITAL25APR185CE":{"ohlc":{"open":9.25,"high":11.7,"low":9.1,"close":11.5},"depth":{"buy":[{"quantity":2700,"price":11.5,"orders":1},{"quantity":2700,"price":11.45,"orders":1},{"quantity":2700,"price":11.4,"orders":1},{"quantity":10800,"price":11.35,"orders":2},{"quantity":5400,"price":11.3,"orders":2}],"sell":[{"quantity":5400,"price":11.65,"orders":2},{"quantity":2700,"price":11.7,"orders":1},{"quantity":2700,"price":11.75,"orders":1},{"quantity":2700,"price":11.8,"orders":1},{"quantity":8100,"price":11.85,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|83774","symbol":"ABCAPITAL25APR185CE","last_price":11.5,"volume":639900,"average_price":10.65,"oi":1285200.0,"net_change":3.65,"total_buy_quantity":315900.0,"total_sell_quantity":599400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1744797348851","oi_day_high":1325700.0,"oi_day_low":1277100.0},"NSE_FO:TITAGARH25APR820CE":{"ohlc":{"open":14.7,"high":14.8,"low":10.1,"close":12.4},"depth":{"buy":[{"quantity":1250,"price":11.95,"orders":1},{"quantity":625,"price":11.9,"orders":1},{"quantity":1875,"price":11.85,"orders":2},{"quantity":625,"price":11.7,"orders":1},{"quantity":1250,"price":11.65,"orders":1}],"sell":[{"quantity":625,"price":12.3,"orders":1},{"quantity":625,"price":12.35,"orders":1},{"quantity":625,"price":12.4,"orders":1},{"quantity":625,"price":12.45,"orders":1},{"quantity":1875,"price":12.5,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|133435","symbol":"TITAGARH25APR820CE","last_price":12.4,"volume":1579375,"average_price":12.04,"oi":1583750.0,"net_change":-2.3,"total_buy_quantity":208750.0,"total_sell_quantity":311875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.75,"last_trade_time":"1744797597429","oi_day_high":1711875.0,"oi_day_low":1463125.0},"NSE_FO:SHREECEM25APR30250CE":{"ohlc":{"open":815.2,"high":815.2,"low":726.35,"close":806.85},"depth":{"buy":[{"quantity":100,"price":770.15,"orders":1},{"quantity":25,"price":770.1,"orders":1},{"quantity":50,"price":769.85,"orders":1},{"quantity":25,"price":769.75,"orders":1},{"quantity":25,"price":736.35,"orders":1}],"sell":[{"quantity":25,"price":921.7,"orders":1},{"quantity":25,"price":921.75,"orders":1},{"quantity":25,"price":939.65,"orders":1},{"quantity":100,"price":955.0,"orders":1},{"quantity":125,"price":965.9,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|122153","symbol":"SHREECEM25APR30250CE","last_price":806.85,"volume":300,"average_price":778.2,"oi":525.0,"net_change":-309.6,"total_buy_quantity":1275.0,"total_sell_quantity":1625.0,"lower_circuit_limit":62.3,"upper_circuit_limit":2170.6,"last_trade_time":"1744797024215","oi_day_high":525.0,"oi_day_low":475.0},"NSE_FO:GLENMARK25APR1520PE":{"ohlc":{"open":148.0,"high":148.0,"low":148.0,"close":148.0},"depth":{"buy":[{"quantity":2275,"price":156.35,"orders":2},{"quantity":1300,"price":156.25,"orders":1},{"quantity":1625,"price":155.25,"orders":1},{"quantity":3250,"price":153.1,"orders":1},{"quantity":3250,"price":152.85,"orders":1}],"sell":[{"quantity":16250,"price":181.6,"orders":1},{"quantity":1625,"price":181.65,"orders":1},{"quantity":3250,"price":184.55,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|108324","symbol":"GLENMARK25APR1520PE","last_price":148.0,"volume":325,"average_price":148.0,"oi":55575.0,"net_change":3.9,"total_buy_quantity":32175.0,"total_sell_quantity":21125.0,"lower_circuit_limit":65.8,"upper_circuit_limit":222.4,"last_trade_time":"1744777530227","oi_day_high":55575.0,"oi_day_low":55575.0},"NSE_FO:CAMS25APR3700CE":{"ohlc":{"open":178.65,"high":221.0,"low":178.65,"close":196.45},"depth":{"buy":[{"quantity":125,"price":192.05,"orders":1},{"quantity":125,"price":192.0,"orders":1},{"quantity":125,"price":185.05,"orders":1},{"quantity":125,"price":185.0,"orders":1},{"quantity":125,"price":181.0,"orders":1}],"sell":[{"quantity":125,"price":194.8,"orders":1},{"quantity":250,"price":194.95,"orders":1},{"quantity":250,"price":197.95,"orders":1},{"quantity":125,"price":198.0,"orders":1},{"quantity":125,"price":200.0,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|72528","symbol":"CAMS25APR3700CE","last_price":196.45,"volume":39500,"average_price":196.2,"oi":47625.0,"net_change":17.8,"total_buy_quantity":18625.0,"total_sell_quantity":17375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":383.7,"last_trade_time":"1744797519540","oi_day_high":52375.0,"oi_day_low":47250.0},"NSE_FO:LUPIN25APR2020PE":{"ohlc":{"open":48.0,"high":108.8,"low":33.0,"close":104.65},"depth":{"buy":[{"quantity":2125,"price":96.25,"orders":2},{"quantity":425,"price":96.15,"orders":1},{"quantity":425,"price":96.1,"orders":1},{"quantity":850,"price":96.05,"orders":2},{"quantity":425,"price":95.75,"orders":1}],"sell":[{"quantity":425,"price":102.85,"orders":1},{"quantity":425,"price":102.9,"orders":1},{"quantity":425,"price":103.1,"orders":1},{"quantity":425,"price":103.2,"orders":1},{"quantity":425,"price":103.85,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|102838","symbol":"LUPIN25APR2020PE","last_price":104.65,"volume":303450,"average_price":60.95,"oi":54400.0,"net_change":62.55,"total_buy_quantity":52275.0,"total_sell_quantity":34425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.2,"last_trade_time":"1744796692683","oi_day_high":69275.0,"oi_day_low":40375.0},"NSE_FO:INDUSINDBK25APR670PE":{"ohlc":{"open":4.0,"high":4.05,"low":1.15,"close":1.35},"depth":{"buy":[{"quantity":3000,"price":1.25,"orders":2},{"quantity":1500,"price":1.2,"orders":3},{"quantity":3500,"price":1.15,"orders":4},{"quantity":2500,"price":1.1,"orders":4},{"quantity":1500,"price":1.05,"orders":1}],"sell":[{"quantity":2500,"price":1.35,"orders":4},{"quantity":2500,"price":1.4,"orders":4},{"quantity":2500,"price":1.45,"orders":5},{"quantity":2000,"price":1.5,"orders":4},{"quantity":2000,"price":1.55,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|42530","symbol":"INDUSINDBK25APR670PE","last_price":1.35,"volume":819500,"average_price":1.79,"oi":238000.0,"net_change":-1.85,"total_buy_quantity":534000.0,"total_sell_quantity":176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1744797571110","oi_day_high":347500.0,"oi_day_low":238000.0},"NSE_FO:JSL25APR580PE":{"ohlc":{"open":27.2,"high":29.45,"low":24.95,"close":26.25},"depth":{"buy":[{"quantity":775,"price":25.8,"orders":1},{"quantity":775,"price":25.75,"orders":1},{"quantity":775,"price":25.1,"orders":1},{"quantity":5425,"price":24.1,"orders":2},{"quantity":3875,"price":24.0,"orders":1}],"sell":[{"quantity":775,"price":28.0,"orders":1},{"quantity":775,"price":28.05,"orders":1},{"quantity":1550,"price":28.55,"orders":1},{"quantity":3100,"price":30.35,"orders":1},{"quantity":7750,"price":31.65,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|125022","symbol":"JSL25APR580PE","last_price":26.25,"volume":15500,"average_price":26.93,"oi":47275.0,"net_change":-5.0,"total_buy_quantity":76725.0,"total_sell_quantity":78275.0,"lower_circuit_limit":2.65,"upper_circuit_limit":59.85,"last_trade_time":"1744792381735","oi_day_high":55025.0,"oi_day_low":46500.0},"NSE_FO:BRITANNIA25APR4850CE":{"ohlc":{"open":419.3,"high":419.3,"low":419.3,"close":419.3},"depth":{"buy":[{"quantity":300,"price":518.7,"orders":1},{"quantity":400,"price":518.65,"orders":1},{"quantity":500,"price":518.05,"orders":1},{"quantity":400,"price":516.1,"orders":1},{"quantity":1000,"price":492.4,"orders":1}],"sell":[{"quantity":300,"price":596.0,"orders":1},{"quantity":400,"price":596.05,"orders":1},{"quantity":500,"price":601.95,"orders":1},{"quantity":1000,"price":607.35,"orders":1},{"quantity":1000,"price":613.05,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+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":8200.0,"lower_circuit_limit":335.6,"upper_circuit_limit":763.1,"last_trade_time":"1744174340000","oi_day_high":12700.0,"oi_day_low":12600.0},"NSE_FO:DIXON25APR13500PE":{"ohlc":{"open":56.0,"high":66.8,"low":25.75,"close":31.6},"depth":{"buy":[{"quantity":50,"price":30.6,"orders":1},{"quantity":50,"price":30.55,"orders":1},{"quantity":100,"price":30.5,"orders":1},{"quantity":100,"price":30.25,"orders":1},{"quantity":50,"price":30.2,"orders":1}],"sell":[{"quantity":50,"price":31.95,"orders":1},{"quantity":100,"price":32.0,"orders":1},{"quantity":150,"price":32.45,"orders":2},{"quantity":100,"price":33.45,"orders":1},{"quantity":50,"price":33.5,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|104646","symbol":"DIXON25APR13500PE","last_price":31.6,"volume":222650,"average_price":39.43,"oi":146900.0,"net_change":-26.5,"total_buy_quantity":14600.0,"total_sell_quantity":31750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":179.35,"last_trade_time":"1744797599568","oi_day_high":151000.0,"oi_day_low":135750.0},"NSE_FO:RELIANCE25APR1280PE":{"ohlc":{"open":51.25,"high":55.8,"low":44.65,"close":48.25},"depth":{"buy":[{"quantity":1000,"price":47.95,"orders":2},{"quantity":500,"price":47.85,"orders":1},{"quantity":2500,"price":47.6,"orders":1},{"quantity":500,"price":47.5,"orders":1},{"quantity":2000,"price":47.45,"orders":1}],"sell":[{"quantity":500,"price":48.3,"orders":1},{"quantity":500,"price":48.75,"orders":1},{"quantity":500,"price":48.8,"orders":1},{"quantity":500,"price":49.2,"orders":1},{"quantity":500,"price":49.25,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|141564","symbol":"RELIANCE25APR1280PE","last_price":48.25,"volume":142000,"average_price":50.04,"oi":1289500.0,"net_change":1.45,"total_buy_quantity":45500.0,"total_sell_quantity":64000.0,"lower_circuit_limit":7.7,"upper_circuit_limit":85.9,"last_trade_time":"1744797570699","oi_day_high":1289500.0,"oi_day_low":1271000.0},"NSE_FO:INDHOTEL25APR790PE":{"ohlc":{"open":4.0,"high":4.95,"low":2.4,"close":2.65},"depth":{"buy":[{"quantity":3000,"price":2.6,"orders":3},{"quantity":11000,"price":2.55,"orders":6},{"quantity":13000,"price":2.5,"orders":7},{"quantity":10000,"price":2.45,"orders":5},{"quantity":8000,"price":2.4,"orders":3}],"sell":[{"quantity":7000,"price":2.7,"orders":7},{"quantity":6000,"price":2.75,"orders":5},{"quantity":12000,"price":2.8,"orders":8},{"quantity":6000,"price":2.85,"orders":6},{"quantity":3000,"price":2.9,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|93170","symbol":"INDHOTEL25APR790PE","last_price":2.65,"volume":244000,"average_price":3.31,"oi":147000.0,"net_change":-1.3,"total_buy_quantity":373000.0,"total_sell_quantity":245000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1744797575238","oi_day_high":163000.0,"oi_day_low":144000.0},"NSE_FO:AMBUJACEM25APR545PE":{"ohlc":{"open":6.3,"high":6.35,"low":2.15,"close":2.15},"depth":{"buy":[{"quantity":1800,"price":2.05,"orders":2},{"quantity":900,"price":1.95,"orders":1},{"quantity":28800,"price":1.9,"orders":3},{"quantity":900,"price":1.85,"orders":1},{"quantity":900,"price":1.8,"orders":1}],"sell":[{"quantity":3600,"price":2.15,"orders":4},{"quantity":2700,"price":2.2,"orders":3},{"quantity":1800,"price":2.25,"orders":2},{"quantity":1800,"price":2.3,"orders":2},{"quantity":1800,"price":2.35,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|65755","symbol":"AMBUJACEM25APR545PE","last_price":2.15,"volume":244800,"average_price":3.41,"oi":81000.0,"net_change":-2.9,"total_buy_quantity":163800.0,"total_sell_quantity":195300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1744797463079","oi_day_high":89100.0,"oi_day_low":66600.0},"NSE_FO:MANAPPURAM25APR235CE":{"ohlc":{"open":0.05,"high":0.5,"low":0.05,"close":0.5},"depth":{"buy":[{"quantity":9000,"price":0.1,"orders":1},{"quantity":30000,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":0.45,"orders":1},{"quantity":12000,"price":0.5,"orders":2},{"quantity":3000,"price":0.6,"orders":1},{"quantity":3000,"price":0.95,"orders":1},{"quantity":15000,"price":1.0,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|131088","symbol":"MANAPPURAM25APR235CE","last_price":0.5,"volume":99000,"average_price":0.18,"oi":3204000.0,"net_change":0.45,"total_buy_quantity":39000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1744786600931","oi_day_high":3300000.0,"oi_day_low":3204000.0},"NSE_FO:ADANIGREEN25APR960PE":{"ohlc":{"open":37.2,"high":37.85,"low":28.5,"close":32.95},"depth":{"buy":[{"quantity":375,"price":32.5,"orders":1},{"quantity":750,"price":32.45,"orders":2},{"quantity":1875,"price":31.8,"orders":1},{"quantity":375,"price":31.2,"orders":1},{"quantity":1875,"price":31.15,"orders":1}],"sell":[{"quantity":375,"price":33.25,"orders":1},{"quantity":375,"price":33.5,"orders":1},{"quantity":2250,"price":33.95,"orders":2},{"quantity":375,"price":34.45,"orders":1},{"quantity":1875,"price":34.5,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|86314","symbol":"ADANIGREEN25APR960PE","last_price":32.95,"volume":249750,"average_price":33.49,"oi":240000.0,"net_change":-8.45,"total_buy_quantity":54000.0,"total_sell_quantity":56625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.2,"last_trade_time":"1744797556850","oi_day_high":269250.0,"oi_day_low":237750.0},"NSE_FO:TVSMOTOR25APR2460PE":{"ohlc":{"open":10.25,"high":10.25,"low":5.1,"close":5.15},"depth":{"buy":[{"quantity":1050,"price":5.2,"orders":3},{"quantity":3150,"price":5.15,"orders":4},{"quantity":700,"price":5.1,"orders":2},{"quantity":2800,"price":5.05,"orders":3},{"quantity":700,"price":5.0,"orders":2}],"sell":[{"quantity":350,"price":5.4,"orders":1},{"quantity":350,"price":5.5,"orders":1},{"quantity":350,"price":5.55,"orders":1},{"quantity":350,"price":5.6,"orders":1},{"quantity":350,"price":5.65,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|136112","symbol":"TVSMOTOR25APR2460PE","last_price":5.15,"volume":54600,"average_price":7.73,"oi":54600.0,"net_change":-5.8,"total_buy_quantity":126350.0,"total_sell_quantity":37450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1744797320752","oi_day_high":70000.0,"oi_day_low":54600.0},"NSE_FO:HINDALCO25APR690PE":{"ohlc":{"open":84.0,"high":89.1,"low":84.0,"close":89.1},"depth":{"buy":[{"quantity":2800,"price":79.0,"orders":2},{"quantity":5600,"price":78.95,"orders":1},{"quantity":5600,"price":78.0,"orders":1},{"quantity":7000,"price":77.15,"orders":1},{"quantity":14000,"price":76.35,"orders":1}],"sell":[{"quantity":1400,"price":81.0,"orders":1},{"quantity":1400,"price":81.1,"orders":1},{"quantity":1400,"price":81.15,"orders":1},{"quantity":5600,"price":84.35,"orders":1},{"quantity":14000,"price":85.55,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|88459","symbol":"HINDALCO25APR690PE","last_price":89.1,"volume":2800,"average_price":86.55,"oi":466200.0,"net_change":17.7,"total_buy_quantity":107800.0,"total_sell_quantity":86800.0,"lower_circuit_limit":34.5,"upper_circuit_limit":108.3,"last_trade_time":"1744790548374","oi_day_high":466200.0,"oi_day_low":466200.0},"NSE_FO:SHRIRAMFIN25APR680PE":{"ohlc":{"open":17.8,"high":24.65,"low":15.5,"close":15.85},"depth":{"buy":[{"quantity":750,"price":15.75,"orders":1},{"quantity":750,"price":15.7,"orders":1},{"quantity":4500,"price":15.65,"orders":5},{"quantity":2250,"price":15.6,"orders":3},{"quantity":2250,"price":15.55,"orders":3}],"sell":[{"quantity":750,"price":15.9,"orders":1},{"quantity":1500,"price":15.95,"orders":1},{"quantity":750,"price":16.0,"orders":1},{"quantity":1500,"price":16.05,"orders":2},{"quantity":750,"price":16.1,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|144636","symbol":"SHRIRAMFIN25APR680PE","last_price":15.85,"volume":839250,"average_price":18.92,"oi":165000.0,"net_change":-3.1,"total_buy_quantity":125250.0,"total_sell_quantity":121500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.05,"last_trade_time":"1744797567505","oi_day_high":230250.0,"oi_day_low":135000.0},"NSE_FO:KPITTECH25APR1340CE":{"ohlc":{"open":1.55,"high":2.05,"low":1.15,"close":1.3},"depth":{"buy":[{"quantity":5200,"price":1.2,"orders":3},{"quantity":2400,"price":1.15,"orders":1},{"quantity":400,"price":1.1,"orders":1},{"quantity":800,"price":0.75,"orders":1},{"quantity":800,"price":0.65,"orders":1}],"sell":[{"quantity":2400,"price":1.4,"orders":1},{"quantity":2000,"price":1.45,"orders":2},{"quantity":1200,"price":1.5,"orders":2},{"quantity":2000,"price":1.55,"orders":3},{"quantity":1600,"price":1.6,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|100248","symbol":"KPITTECH25APR1340CE","last_price":1.3,"volume":39600,"average_price":1.44,"oi":105200.0,"net_change":-0.85,"total_buy_quantity":167200.0,"total_sell_quantity":84400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1744795386891","oi_day_high":105600.0,"oi_day_low":102400.0},"NSE_FO:ABFRL25APR255CE":{"ohlc":{"open":11.25,"high":12.2,"low":9.65,"close":11.25},"depth":{"buy":[{"quantity":2600,"price":11.0,"orders":1},{"quantity":2600,"price":10.95,"orders":1},{"quantity":2600,"price":10.85,"orders":1},{"quantity":5200,"price":10.8,"orders":1},{"quantity":2600,"price":10.75,"orders":1}],"sell":[{"quantity":2600,"price":11.7,"orders":1},{"quantity":5200,"price":11.75,"orders":2},{"quantity":5200,"price":11.8,"orders":1},{"quantity":2600,"price":12.05,"orders":1},{"quantity":5200,"price":12.35,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|63984","symbol":"ABFRL25APR255CE","last_price":11.25,"volume":111800,"average_price":10.7,"oi":431600.0,"net_change":0.3,"total_buy_quantity":267800.0,"total_sell_quantity":197600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1744797552129","oi_day_high":449800.0,"oi_day_low":431600.0},"NSE_FO:RBLBANK25APR177.5PE":{"ohlc":{"open":2.85,"high":2.85,"low":1.75,"close":1.85},"depth":{"buy":[{"quantity":2500,"price":1.8,"orders":1},{"quantity":2500,"price":1.75,"orders":1},{"quantity":12500,"price":1.7,"orders":1},{"quantity":77500,"price":1.6,"orders":2},{"quantity":15000,"price":1.55,"orders":2}],"sell":[{"quantity":2500,"price":1.9,"orders":1},{"quantity":5000,"price":1.95,"orders":2},{"quantity":15000,"price":2.0,"orders":2},{"quantity":2500,"price":2.05,"orders":1},{"quantity":5000,"price":2.1,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|119298","symbol":"RBLBANK25APR177.5PE","last_price":1.85,"volume":327500,"average_price":2.32,"oi":302500.0,"net_change":-1.1,"total_buy_quantity":357500.0,"total_sell_quantity":482500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1744797599021","oi_day_high":357500.0,"oi_day_low":297500.0},"NSE_FO:INDIGO25APR5150PE":{"ohlc":{"open":51.85,"high":65.0,"low":41.3,"close":44.5},"depth":{"buy":[{"quantity":150,"price":45.25,"orders":1},{"quantity":150,"price":45.2,"orders":1},{"quantity":150,"price":43.9,"orders":1},{"quantity":150,"price":43.6,"orders":1},{"quantity":150,"price":42.05,"orders":1}],"sell":[{"quantity":150,"price":47.2,"orders":1},{"quantity":150,"price":47.25,"orders":1},{"quantity":600,"price":47.35,"orders":1},{"quantity":300,"price":47.8,"orders":2},{"quantity":600,"price":47.85,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|93834","symbol":"INDIGO25APR5150PE","last_price":44.5,"volume":58500,"average_price":52.01,"oi":48450.0,"net_change":-9.5,"total_buy_quantity":26400.0,"total_sell_quantity":19650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":149.95,"last_trade_time":"1744797522890","oi_day_high":48450.0,"oi_day_low":38250.0},"NSE_FO:SBILIFE25APR1540CE":{"ohlc":{"open":30.85,"high":44.9,"low":28.5,"close":35.55},"depth":{"buy":[{"quantity":375,"price":35.3,"orders":1},{"quantity":375,"price":35.25,"orders":1},{"quantity":375,"price":34.9,"orders":1},{"quantity":1125,"price":34.85,"orders":1},{"quantity":375,"price":34.8,"orders":1}],"sell":[{"quantity":750,"price":35.65,"orders":2},{"quantity":375,"price":35.8,"orders":1},{"quantity":1125,"price":36.0,"orders":1},{"quantity":375,"price":36.05,"orders":1},{"quantity":375,"price":36.25,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|121211","symbol":"SBILIFE25APR1540CE","last_price":35.55,"volume":226875,"average_price":37.46,"oi":255375.0,"net_change":1.15,"total_buy_quantity":65625.0,"total_sell_quantity":43500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.35,"last_trade_time":"1744797597816","oi_day_high":274125.0,"oi_day_low":253875.0},"NSE_FO:ICICIPRULI25APR590PE":{"ohlc":{"open":13.3,"high":17.7,"low":6.8,"close":12.6},"depth":{"buy":[{"quantity":750,"price":12.25,"orders":1},{"quantity":1500,"price":12.05,"orders":1},{"quantity":1500,"price":11.3,"orders":2},{"quantity":750,"price":10.75,"orders":1},{"quantity":5250,"price":10.7,"orders":2}],"sell":[{"quantity":750,"price":12.55,"orders":1},{"quantity":1500,"price":12.7,"orders":1},{"quantity":1500,"price":13.05,"orders":2},{"quantity":750,"price":13.1,"orders":1},{"quantity":750,"price":13.15,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|91033","symbol":"ICICIPRULI25APR590PE","last_price":12.6,"volume":4095750,"average_price":11.67,"oi":462750.0,"net_change":-16.7,"total_buy_quantity":243000.0,"total_sell_quantity":114750.0,"lower_circuit_limit":0.6,"upper_circuit_limit":50.95,"last_trade_time":"1744797581254","oi_day_high":615750.0,"oi_day_low":67500.0},"NSE_FO:DALBHARAT25APR1820PE":{"ohlc":{"open":19.95,"high":33.0,"low":16.35,"close":29.3},"depth":{"buy":[{"quantity":275,"price":28.45,"orders":1},{"quantity":275,"price":28.15,"orders":1},{"quantity":275,"price":27.9,"orders":1},{"quantity":550,"price":27.6,"orders":1},{"quantity":550,"price":27.55,"orders":1}],"sell":[{"quantity":275,"price":29.25,"orders":1},{"quantity":550,"price":29.3,"orders":1},{"quantity":550,"price":29.35,"orders":2},{"quantity":550,"price":29.8,"orders":1},{"quantity":550,"price":32.65,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|78404","symbol":"DALBHARAT25APR1820PE","last_price":29.3,"volume":46750,"average_price":23.6,"oi":27225.0,"net_change":11.95,"total_buy_quantity":63800.0,"total_sell_quantity":28600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.85,"last_trade_time":"1744797565541","oi_day_high":29975.0,"oi_day_low":18700.0},"NSE_FO:ZYDUSLIFE25APR890PE":{"ohlc":{"open":25.55,"high":76.4,"low":16.6,"close":73.15},"depth":{"buy":[{"quantity":900,"price":67.6,"orders":1},{"quantity":900,"price":67.55,"orders":1},{"quantity":900,"price":67.3,"orders":1},{"quantity":900,"price":67.2,"orders":1},{"quantity":900,"price":67.15,"orders":1}],"sell":[{"quantity":900,"price":68.65,"orders":1},{"quantity":900,"price":68.7,"orders":1},{"quantity":1800,"price":71.7,"orders":1},{"quantity":1800,"price":73.85,"orders":1},{"quantity":1800,"price":73.9,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|140822","symbol":"ZYDUSLIFE25APR890PE","last_price":73.15,"volume":246600,"average_price":31.03,"oi":104400.0,"net_change":51.6,"total_buy_quantity":90000.0,"total_sell_quantity":85500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.1,"last_trade_time":"1744795807575","oi_day_high":121500.0,"oi_day_low":104400.0},"NSE_FO:IOC25APR130PE":{"ohlc":{"open":1.3,"high":1.45,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":92625,"price":0.85,"orders":12},{"quantity":195000,"price":0.8,"orders":12},{"quantity":107250,"price":0.75,"orders":14},{"quantity":19500,"price":0.7,"orders":3},{"quantity":14625,"price":0.65,"orders":2}],"sell":[{"quantity":53625,"price":0.9,"orders":9},{"quantity":126750,"price":0.95,"orders":15},{"quantity":43875,"price":1.0,"orders":8},{"quantity":48750,"price":1.05,"orders":6},{"quantity":53625,"price":1.1,"orders":8}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|121924","symbol":"IOC25APR130PE","last_price":0.9,"volume":5640375,"average_price":1.11,"oi":4670250.0,"net_change":-0.4,"total_buy_quantity":3831750.0,"total_sell_quantity":1794000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1744797579278","oi_day_high":4923750.0,"oi_day_low":4611750.0},"NSE_FO:FEDERALBNK25APR197.5CE":{"ohlc":{"open":1.9,"high":3.05,"low":1.9,"close":2.45},"depth":{"buy":[{"quantity":30000,"price":2.35,"orders":5},{"quantity":30000,"price":2.3,"orders":5},{"quantity":25000,"price":2.25,"orders":5},{"quantity":20000,"price":2.2,"orders":3},{"quantity":15000,"price":2.15,"orders":3}],"sell":[{"quantity":45000,"price":2.45,"orders":9},{"quantity":35000,"price":2.5,"orders":6},{"quantity":40000,"price":2.55,"orders":7},{"quantity":45000,"price":2.6,"orders":8},{"quantity":35000,"price":2.65,"orders":5}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|82217","symbol":"FEDERALBNK25APR197.5CE","last_price":2.45,"volume":8635000,"average_price":2.39,"oi":1670000.0,"net_change":0.55,"total_buy_quantity":680000.0,"total_sell_quantity":1085000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1744797540006","oi_day_high":2165000.0,"oi_day_low":1670000.0},"NSE_FO:ESCORTS25APR3300CE":{"ohlc":{"open":75.95,"high":89.95,"low":29.7,"close":36.85},"depth":{"buy":[{"quantity":450,"price":36.05,"orders":2},{"quantity":150,"price":36.0,"orders":1},{"quantity":450,"price":35.65,"orders":1},{"quantity":150,"price":35.6,"orders":1},{"quantity":450,"price":35.55,"orders":1}],"sell":[{"quantity":300,"price":37.15,"orders":1},{"quantity":150,"price":37.2,"orders":1},{"quantity":450,"price":37.45,"orders":1},{"quantity":150,"price":37.5,"orders":1},{"quantity":450,"price":37.95,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|106549","symbol":"ESCORTS25APR3300CE","last_price":36.85,"volume":484050,"average_price":48.91,"oi":127950.0,"net_change":-30.6,"total_buy_quantity":53100.0,"total_sell_quantity":41700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.25,"last_trade_time":"1744797597352","oi_day_high":166800.0,"oi_day_low":110550.0},"NSE_FO:IRFC25APR125CE":{"ohlc":{"open":4.3,"high":5.65,"low":4.3,"close":5.1},"depth":{"buy":[{"quantity":14100,"price":5.1,"orders":4},{"quantity":17625,"price":5.05,"orders":5},{"quantity":17625,"price":5.0,"orders":5},{"quantity":21150,"price":4.95,"orders":4},{"quantity":10575,"price":4.9,"orders":3}],"sell":[{"quantity":21150,"price":5.2,"orders":6},{"quantity":28200,"price":5.25,"orders":7},{"quantity":24675,"price":5.3,"orders":6},{"quantity":21150,"price":5.35,"orders":3},{"quantity":10575,"price":5.4,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|123472","symbol":"IRFC25APR125CE","last_price":5.1,"volume":3810525,"average_price":5.04,"oi":2710725.0,"net_change":0.35,"total_buy_quantity":578100.0,"total_sell_quantity":574575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1744797590264","oi_day_high":3246525.0,"oi_day_low":2707200.0},"NSE_FO:SHREECEM25APR30250PE":{"ohlc":{"open":165.3,"high":270.15,"low":145.4,"close":175.2},"depth":{"buy":[{"quantity":25,"price":120.55,"orders":1},{"quantity":25,"price":120.45,"orders":1},{"quantity":750,"price":120.4,"orders":1},{"quantity":25,"price":92.95,"orders":1},{"quantity":250,"price":92.9,"orders":1}],"sell":[{"quantity":25,"price":343.45,"orders":1},{"quantity":25,"price":343.55,"orders":1},{"quantity":100,"price":343.6,"orders":1},{"quantity":25,"price":392.25,"orders":1},{"quantity":250,"price":392.3,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|122194","symbol":"SHREECEM25APR30250PE","last_price":175.2,"volume":950,"average_price":220.82,"oi":1350.0,"net_change":-22.85,"total_buy_quantity":3125.0,"total_sell_quantity":500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":537.35,"last_trade_time":"1744797354444","oi_day_high":1375.0,"oi_day_low":725.0},"NSE_FO:TATATECH25APR690CE":{"ohlc":{"open":3.95,"high":3.95,"low":1.85,"close":3.3},"depth":{"buy":[{"quantity":700,"price":3.2,"orders":1},{"quantity":1400,"price":3.15,"orders":2},{"quantity":2100,"price":3.1,"orders":3},{"quantity":4200,"price":3.05,"orders":5},{"quantity":15400,"price":3.0,"orders":4}],"sell":[{"quantity":2100,"price":3.3,"orders":3},{"quantity":2100,"price":3.35,"orders":3},{"quantity":2100,"price":3.4,"orders":3},{"quantity":4900,"price":3.45,"orders":3},{"quantity":4900,"price":3.5,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|130623","symbol":"TATATECH25APR690CE","last_price":3.3,"volume":98700,"average_price":2.54,"oi":130200.0,"net_change":-0.1,"total_buy_quantity":311500.0,"total_sell_quantity":165900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1744797385797","oi_day_high":146300.0,"oi_day_low":129500.0},"NSE_FO:PATANJALI25APR1780CE":{"ohlc":{"open":176.85,"high":220.0,"low":176.75,"close":220.0},"depth":{"buy":[{"quantity":300,"price":227.4,"orders":1},{"quantity":300,"price":227.35,"orders":1},{"quantity":1200,"price":222.25,"orders":1},{"quantity":3000,"price":207.3,"orders":1},{"quantity":1500,"price":198.85,"orders":1}],"sell":[{"quantity":600,"price":232.4,"orders":2},{"quantity":900,"price":232.45,"orders":3},{"quantity":1200,"price":241.4,"orders":1},{"quantity":1500,"price":246.2,"orders":1},{"quantity":3000,"price":246.6,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|113136","symbol":"PATANJALI25APR1780CE","last_price":220.0,"volume":3600,"average_price":186.27,"oi":9300.0,"net_change":98.25,"total_buy_quantity":24300.0,"total_sell_quantity":10200.0,"lower_circuit_limit":51.05,"upper_circuit_limit":270.45,"last_trade_time":"1744794911284","oi_day_high":9300.0,"oi_day_low":7200.0},"NSE_FO:CIPLA25APR1480CE":{"ohlc":{"open":23.6,"high":32.35,"low":16.9,"close":27.35},"depth":{"buy":[{"quantity":650,"price":27.55,"orders":2},{"quantity":650,"price":27.3,"orders":2},{"quantity":1625,"price":27.0,"orders":2},{"quantity":325,"price":26.95,"orders":1},{"quantity":975,"price":26.05,"orders":1}],"sell":[{"quantity":325,"price":27.75,"orders":1},{"quantity":325,"price":27.8,"orders":1},{"quantity":2600,"price":28.0,"orders":1},{"quantity":975,"price":28.05,"orders":3},{"quantity":975,"price":28.5,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|99767","symbol":"CIPLA25APR1480CE","last_price":27.35,"volume":822250,"average_price":27.52,"oi":278525.0,"net_change":3.65,"total_buy_quantity":222300.0,"total_sell_quantity":91975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.95,"last_trade_time":"1744797595059","oi_day_high":377000.0,"oi_day_low":278525.0},"NSE_FO:EICHERMOT25APR5300PE":{"ohlc":{"open":17.05,"high":18.3,"low":9.8,"close":10.35},"depth":{"buy":[{"quantity":175,"price":10.0,"orders":1},{"quantity":175,"price":9.9,"orders":1},{"quantity":350,"price":9.85,"orders":2},{"quantity":175,"price":9.8,"orders":1},{"quantity":1225,"price":9.65,"orders":2}],"sell":[{"quantity":350,"price":10.4,"orders":2},{"quantity":175,"price":10.45,"orders":1},{"quantity":175,"price":10.5,"orders":1},{"quantity":175,"price":10.55,"orders":1},{"quantity":350,"price":10.75,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|106278","symbol":"EICHERMOT25APR5300PE","last_price":10.35,"volume":392875,"average_price":12.66,"oi":149800.0,"net_change":-7.8,"total_buy_quantity":103775.0,"total_sell_quantity":24850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.65,"last_trade_time":"1744797554409","oi_day_high":195650.0,"oi_day_low":144200.0},"NSE_FO:MCX25APR5200CE":{"ohlc":{"open":410.45,"high":481.8,"low":410.45,"close":452.25},"depth":{"buy":[{"quantity":100,"price":446.6,"orders":1},{"quantity":100,"price":446.55,"orders":1},{"quantity":100,"price":445.75,"orders":1},{"quantity":100,"price":443.05,"orders":1},{"quantity":100,"price":443.0,"orders":1}],"sell":[{"quantity":100,"price":451.55,"orders":1},{"quantity":100,"price":451.6,"orders":1},{"quantity":100,"price":455.4,"orders":1},{"quantity":100,"price":455.45,"orders":1},{"quantity":100,"price":458.3,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|132018","symbol":"MCX25APR5200CE","last_price":452.25,"volume":4600,"average_price":448.33,"oi":39300.0,"net_change":20.45,"total_buy_quantity":11400.0,"total_sell_quantity":8400.0,"lower_circuit_limit":68.05,"upper_circuit_limit":795.55,"last_trade_time":"1744797553582","oi_day_high":41100.0,"oi_day_low":39300.0},"NSE_FO:DEEPAKNTR25APR2000PE":{"ohlc":{"open":69.0,"high":74.25,"low":49.8,"close":54.0},"depth":{"buy":[{"quantity":600,"price":54.4,"orders":2},{"quantity":600,"price":53.95,"orders":1},{"quantity":300,"price":53.9,"orders":1},{"quantity":600,"price":53.0,"orders":1},{"quantity":300,"price":52.95,"orders":1}],"sell":[{"quantity":300,"price":56.1,"orders":1},{"quantity":300,"price":56.15,"orders":1},{"quantity":600,"price":56.75,"orders":1},{"quantity":600,"price":56.8,"orders":1},{"quantity":600,"price":57.9,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|103722","symbol":"DEEPAKNTR25APR2000PE","last_price":54.0,"volume":42000,"average_price":57.21,"oi":69300.0,"net_change":-26.25,"total_buy_quantity":25800.0,"total_sell_quantity":50700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":167.4,"last_trade_time":"1744797577072","oi_day_high":77400.0,"oi_day_low":69300.0},"NSE_FO:SOLARINDS25APR11000PE":{"ohlc":{"open":25.05,"high":25.05,"low":10.0,"close":11.35},"depth":{"buy":[{"quantity":150,"price":11.2,"orders":2},{"quantity":75,"price":11.15,"orders":1},{"quantity":450,"price":10.9,"orders":1},{"quantity":75,"price":10.8,"orders":1},{"quantity":75,"price":10.75,"orders":1}],"sell":[{"quantity":75,"price":12.3,"orders":1},{"quantity":150,"price":12.45,"orders":1},{"quantity":75,"price":12.75,"orders":1},{"quantity":75,"price":13.5,"orders":1},{"quantity":1500,"price":16.8,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|149452","symbol":"SOLARINDS25APR11000PE","last_price":11.35,"volume":21675,"average_price":16.09,"oi":22725.0,"net_change":-20.35,"total_buy_quantity":18900.0,"total_sell_quantity":5325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.9,"last_trade_time":"1744797561257","oi_day_high":23775.0,"oi_day_low":21750.0},"NSE_FO:HINDPETRO25APR360CE":{"ohlc":{"open":22.5,"high":31.55,"low":21.0,"close":31.4},"depth":{"buy":[{"quantity":2025,"price":31.45,"orders":1},{"quantity":2025,"price":31.4,"orders":1},{"quantity":4050,"price":31.0,"orders":2},{"quantity":2025,"price":30.95,"orders":1},{"quantity":2025,"price":30.9,"orders":1}],"sell":[{"quantity":2025,"price":31.75,"orders":1},{"quantity":2025,"price":31.8,"orders":1},{"quantity":4050,"price":31.95,"orders":1},{"quantity":2025,"price":32.0,"orders":1},{"quantity":6075,"price":32.2,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|115340","symbol":"HINDPETRO25APR360CE","last_price":31.4,"volume":265275,"average_price":27.16,"oi":684450.0,"net_change":9.0,"total_buy_quantity":166050.0,"total_sell_quantity":172125.0,"lower_circuit_limit":0.8,"upper_circuit_limit":44.0,"last_trade_time":"1744797597840","oi_day_high":731025.0,"oi_day_low":684450.0},"NSE_FO:GMRAIRPORT25APR76CE":{"ohlc":{"open":10.5,"high":10.5,"low":10.5,"close":10.5},"depth":{"buy":[{"quantity":5625,"price":9.75,"orders":1},{"quantity":5625,"price":9.6,"orders":1},{"quantity":56250,"price":8.35,"orders":1},{"quantity":28125,"price":8.3,"orders":1},{"quantity":281250,"price":8.15,"orders":1}],"sell":[{"quantity":5625,"price":10.05,"orders":1},{"quantity":5625,"price":10.1,"orders":1},{"quantity":50625,"price":10.35,"orders":2},{"quantity":56250,"price":10.45,"orders":1},{"quantity":5625,"price":10.5,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|108642","symbol":"GMRAIRPORT25APR76CE","last_price":10.5,"volume":28125,"average_price":10.5,"oi":427500.0,"net_change":0.05,"total_buy_quantity":427500.0,"total_sell_quantity":562500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1744775599363","oi_day_high":427500.0,"oi_day_low":427500.0},"NSE_FO:ASIANPAINT25APR2340CE":{"ohlc":{"open":82.0,"high":120.0,"low":81.45,"close":111.5},"depth":{"buy":[{"quantity":200,"price":109.55,"orders":1},{"quantity":400,"price":109.5,"orders":2},{"quantity":200,"price":109.45,"orders":1},{"quantity":400,"price":109.05,"orders":2},{"quantity":200,"price":108.8,"orders":1}],"sell":[{"quantity":200,"price":112.1,"orders":1},{"quantity":200,"price":112.45,"orders":1},{"quantity":1000,"price":112.5,"orders":1},{"quantity":200,"price":113.9,"orders":1},{"quantity":200,"price":114.95,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|67426","symbol":"ASIANPAINT25APR2340CE","last_price":111.5,"volume":58400,"average_price":101.92,"oi":93400.0,"net_change":31.1,"total_buy_quantity":25600.0,"total_sell_quantity":8400.0,"lower_circuit_limit":2.6,"upper_circuit_limit":158.2,"last_trade_time":"1744797508666","oi_day_high":121400.0,"oi_day_low":93400.0},"NSE_FO:ULTRACEMCO25APR11600CE":{"ohlc":{"open":230.9,"high":286.0,"low":190.05,"close":218.25},"depth":{"buy":[{"quantity":50,"price":215.2,"orders":1},{"quantity":50,"price":215.05,"orders":1},{"quantity":50,"price":215.0,"orders":1},{"quantity":50,"price":213.5,"orders":1},{"quantity":50,"price":211.8,"orders":1}],"sell":[{"quantity":50,"price":219.6,"orders":1},{"quantity":50,"price":219.65,"orders":1},{"quantity":150,"price":219.95,"orders":2},{"quantity":100,"price":220.0,"orders":2},{"quantity":50,"price":222.2,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|155965","symbol":"ULTRACEMCO25APR11600CE","last_price":218.25,"volume":72550,"average_price":242.23,"oi":46650.0,"net_change":-11.7,"total_buy_quantity":7850.0,"total_sell_quantity":11200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":557.3,"last_trade_time":"1744797581048","oi_day_high":50600.0,"oi_day_low":46550.0},"NSE_FO:IOC25APR130CE":{"ohlc":{"open":4.4,"high":5.15,"low":3.7,"close":4.9},"depth":{"buy":[{"quantity":48750,"price":4.75,"orders":9},{"quantity":39000,"price":4.7,"orders":8},{"quantity":48750,"price":4.65,"orders":6},{"quantity":14625,"price":4.6,"orders":3},{"quantity":19500,"price":4.55,"orders":3}],"sell":[{"quantity":9750,"price":4.85,"orders":2},{"quantity":87750,"price":4.9,"orders":8},{"quantity":39000,"price":4.95,"orders":7},{"quantity":53625,"price":5.0,"orders":8},{"quantity":39000,"price":5.05,"orders":5}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|121923","symbol":"IOC25APR130CE","last_price":4.9,"volume":3763500,"average_price":4.49,"oi":4889625.0,"net_change":0.25,"total_buy_quantity":1155375.0,"total_sell_quantity":1213875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1744797597717","oi_day_high":5411250.0,"oi_day_low":4889625.0},"NSE_FO:IRB25APR46PE":{"ohlc":{"open":0.85,"high":0.95,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":30750,"price":0.65,"orders":3},{"quantity":61500,"price":0.6,"orders":4},{"quantity":20500,"price":0.55,"orders":2},{"quantity":51250,"price":0.5,"orders":1},{"quantity":61500,"price":0.45,"orders":2}],"sell":[{"quantity":51250,"price":0.75,"orders":4},{"quantity":41000,"price":0.8,"orders":3},{"quantity":51250,"price":0.85,"orders":4},{"quantity":10250,"price":0.9,"orders":1},{"quantity":41000,"price":1.05,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|122247","symbol":"IRB25APR46PE","last_price":0.7,"volume":1916750,"average_price":0.77,"oi":1834750.0,"net_change":-0.25,"total_buy_quantity":2736750.0,"total_sell_quantity":1404250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1744797508540","oi_day_high":1845000.0,"oi_day_low":1199250.0},"NSE_FO:HINDUNILVR25APR2240PE":{"ohlc":{"open":2.8,"high":2.8,"low":1.75,"close":1.8},"depth":{"buy":[{"quantity":900,"price":1.8,"orders":3},{"quantity":1200,"price":1.75,"orders":3},{"quantity":1500,"price":1.7,"orders":3},{"quantity":1500,"price":1.65,"orders":4},{"quantity":1500,"price":1.6,"orders":4}],"sell":[{"quantity":600,"price":1.9,"orders":2},{"quantity":1500,"price":1.95,"orders":5},{"quantity":2100,"price":2.0,"orders":7},{"quantity":1200,"price":2.05,"orders":3},{"quantity":900,"price":2.1,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|115725","symbol":"HINDUNILVR25APR2240PE","last_price":1.8,"volume":219900,"average_price":2.19,"oi":288000.0,"net_change":-1.25,"total_buy_quantity":194100.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1744796764140","oi_day_high":331800.0,"oi_day_low":283500.0},"NSE_FO:APOLLOHOSP25APR6500CE":{"ohlc":{"open":470.0,"high":495.0,"low":470.0,"close":495.0},"depth":{"buy":[{"quantity":125,"price":437.85,"orders":1},{"quantity":2875,"price":437.8,"orders":3},{"quantity":500,"price":437.75,"orders":1},{"quantity":1250,"price":404.6,"orders":1},{"quantity":1250,"price":402.7,"orders":1}],"sell":[{"quantity":875,"price":512.9,"orders":1},{"quantity":1375,"price":512.95,"orders":1},{"quantity":125,"price":513.0,"orders":1},{"quantity":1375,"price":513.1,"orders":1},{"quantity":500,"price":536.25,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|88295","symbol":"APOLLOHOSP25APR6500CE","last_price":495.0,"volume":625,"average_price":483.0,"oi":19625.0,"net_change":110.0,"total_buy_quantity":10500.0,"total_sell_quantity":12625.0,"lower_circuit_limit":146.1,"upper_circuit_limit":705.7,"last_trade_time":"1744787507553","oi_day_high":19750.0,"oi_day_low":19625.0},"NSE_FO:M&MFIN25APR290CE":{"ohlc":{"open":1.45,"high":3.1,"low":1.4,"close":2.05},"depth":{"buy":[{"quantity":14000,"price":1.95,"orders":6},{"quantity":8000,"price":1.9,"orders":3},{"quantity":8000,"price":1.85,"orders":3},{"quantity":6000,"price":1.8,"orders":3},{"quantity":6000,"price":1.75,"orders":2}],"sell":[{"quantity":8000,"price":2.05,"orders":4},{"quantity":10000,"price":2.1,"orders":4},{"quantity":12000,"price":2.15,"orders":4},{"quantity":8000,"price":2.2,"orders":4},{"quantity":8000,"price":2.25,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|130844","symbol":"M&MFIN25APR290CE","last_price":2.05,"volume":1342000,"average_price":2.29,"oi":1354000.0,"net_change":0.6,"total_buy_quantity":592000.0,"total_sell_quantity":380000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1744797466176","oi_day_high":1396000.0,"oi_day_low":1308000.0},"NSE_FO:BHARATFORG25APR1160CE":{"ohlc":{"open":3.25,"high":3.4,"low":2.0,"close":2.35},"depth":{"buy":[{"quantity":2500,"price":2.3,"orders":3},{"quantity":3500,"price":2.25,"orders":5},{"quantity":3500,"price":2.2,"orders":5},{"quantity":4000,"price":2.15,"orders":5},{"quantity":4000,"price":2.1,"orders":6}],"sell":[{"quantity":3000,"price":2.4,"orders":4},{"quantity":6000,"price":2.45,"orders":5},{"quantity":5500,"price":2.5,"orders":5},{"quantity":17500,"price":2.55,"orders":7},{"quantity":4500,"price":2.6,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|95446","symbol":"BHARATFORG25APR1160CE","last_price":2.35,"volume":437000,"average_price":2.44,"oi":562000.0,"net_change":-2.7,"total_buy_quantity":317500.0,"total_sell_quantity":194500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1744797544118","oi_day_high":599500.0,"oi_day_low":562000.0},"NSE_FO:ABCAPITAL25APR185PE":{"ohlc":{"open":1.65,"high":1.65,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":24300,"price":0.6,"orders":5},{"quantity":16200,"price":0.55,"orders":2},{"quantity":24300,"price":0.5,"orders":4},{"quantity":8100,"price":0.45,"orders":2},{"quantity":10800,"price":0.4,"orders":3}],"sell":[{"quantity":21600,"price":0.7,"orders":4},{"quantity":18900,"price":0.75,"orders":5},{"quantity":18900,"price":0.8,"orders":4},{"quantity":10800,"price":0.85,"orders":3},{"quantity":13500,"price":0.9,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|83775","symbol":"ABCAPITAL25APR185PE","last_price":0.65,"volume":1058400,"average_price":0.97,"oi":1034100.0,"net_change":-1.35,"total_buy_quantity":348300.0,"total_sell_quantity":639900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1744797597004","oi_day_high":1082700.0,"oi_day_low":896400.0},"NSE_FO:MRF25APR113500CE":{"ohlc":{"open":4940.0,"high":4940.0,"low":4940.0,"close":4940.0},"depth":{"buy":[{"quantity":15,"price":9779.65,"orders":1},{"quantity":20,"price":9779.6,"orders":1},{"quantity":20,"price":9779.3,"orders":1},{"quantity":50,"price":9420.2,"orders":1},{"quantity":25,"price":9231.9,"orders":1}],"sell":[{"quantity":50,"price":11613.25,"orders":1},{"quantity":20,"price":11668.15,"orders":1},{"quantity":50,"price":11752.55,"orders":1},{"quantity":25,"price":11764.7,"orders":1},{"quantity":200,"price":12552.65,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+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":380.0,"total_sell_quantity":345.0,"lower_circuit_limit":4753.65,"upper_circuit_limit":14501.85,"last_trade_time":"1744364607000","oi_day_high":90.0,"oi_day_low":55.0},"NSE_FO:DIVISLAB25APR5850CE":{"ohlc":{"open":66.5,"high":83.6,"low":48.75,"close":60.75},"depth":{"buy":[{"quantity":100,"price":60.2,"orders":1},{"quantity":100,"price":60.15,"orders":1},{"quantity":100,"price":60.1,"orders":1},{"quantity":200,"price":58.05,"orders":1},{"quantity":400,"price":58.0,"orders":1}],"sell":[{"quantity":100,"price":62.1,"orders":1},{"quantity":100,"price":62.15,"orders":1},{"quantity":200,"price":69.95,"orders":1},{"quantity":100,"price":70.0,"orders":1},{"quantity":200,"price":72.6,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|79466","symbol":"DIVISLAB25APR5850CE","last_price":60.75,"volume":76200,"average_price":65.92,"oi":30800.0,"net_change":-9.0,"total_buy_quantity":20200.0,"total_sell_quantity":9400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":182.45,"last_trade_time":"1744797457002","oi_day_high":34800.0,"oi_day_low":22700.0},"NSE_FO:BALKRISIND25APR2560PE":{"ohlc":{"open":90.05,"high":92.9,"low":87.0,"close":92.9},"depth":{"buy":[{"quantity":1500,"price":80.25,"orders":3},{"quantity":2100,"price":79.95,"orders":2},{"quantity":1500,"price":78.7,"orders":1},{"quantity":3000,"price":78.6,"orders":1},{"quantity":3000,"price":76.1,"orders":1}],"sell":[{"quantity":2100,"price":107.9,"orders":2},{"quantity":900,"price":108.8,"orders":1},{"quantity":9000,"price":116.05,"orders":1},{"quantity":1200,"price":116.1,"orders":1},{"quantity":1500,"price":117.05,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|93439","symbol":"BALKRISIND25APR2560PE","last_price":92.9,"volume":2400,"average_price":89.73,"oi":16200.0,"net_change":-34.7,"total_buy_quantity":11100.0,"total_sell_quantity":20700.0,"lower_circuit_limit":0.6,"upper_circuit_limit":187.5,"last_trade_time":"1744783907330","oi_day_high":16500.0,"oi_day_low":15900.0},"NSE_FO:CGPOWER25APR640CE":{"ohlc":{"open":2.6,"high":3.35,"low":2.0,"close":2.9},"depth":{"buy":[{"quantity":2175,"price":2.65,"orders":3},{"quantity":1450,"price":2.6,"orders":2},{"quantity":5075,"price":2.55,"orders":6},{"quantity":5075,"price":2.5,"orders":3},{"quantity":2175,"price":2.45,"orders":2}],"sell":[{"quantity":4350,"price":2.8,"orders":2},{"quantity":2175,"price":2.85,"orders":3},{"quantity":5075,"price":2.9,"orders":3},{"quantity":2175,"price":2.95,"orders":3},{"quantity":6525,"price":3.0,"orders":5}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|99027","symbol":"CGPOWER25APR640CE","last_price":2.9,"volume":121800,"average_price":2.78,"oi":292175.0,"net_change":0.2,"total_buy_quantity":194300.0,"total_sell_quantity":174000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1744797330187","oi_day_high":295800.0,"oi_day_low":287100.0},"NSE_FO:DIXON25APR13500CE":{"ohlc":{"open":1480.1,"high":1784.05,"low":1439.5,"close":1725.7},"depth":{"buy":[{"quantity":50,"price":1710.95,"orders":1},{"quantity":50,"price":1710.9,"orders":1},{"quantity":100,"price":1710.8,"orders":2},{"quantity":50,"price":1710.65,"orders":1},{"quantity":50,"price":1710.6,"orders":1}],"sell":[{"quantity":50,"price":1725.0,"orders":1},{"quantity":50,"price":1725.05,"orders":1},{"quantity":100,"price":1725.7,"orders":1},{"quantity":50,"price":1731.4,"orders":1},{"quantity":50,"price":1731.45,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|104645","symbol":"DIXON25APR13500CE","last_price":1725.7,"volume":20950,"average_price":1677.71,"oi":85400.0,"net_change":258.9,"total_buy_quantity":5300.0,"total_sell_quantity":4700.0,"lower_circuit_limit":362.05,"upper_circuit_limit":2571.55,"last_trade_time":"1744797447242","oi_day_high":85450.0,"oi_day_low":75900.0},"NSE_FO:BANKINDIA25APR108CE":{"ohlc":{"open":5.9,"high":8.5,"low":5.9,"close":8.5},"depth":{"buy":[{"quantity":9650,"price":8.5,"orders":2},{"quantity":4825,"price":8.45,"orders":1},{"quantity":9650,"price":8.4,"orders":2},{"quantity":4825,"price":8.35,"orders":1},{"quantity":4825,"price":8.05,"orders":1}],"sell":[{"quantity":9650,"price":8.6,"orders":1},{"quantity":4825,"price":8.65,"orders":1},{"quantity":19300,"price":8.7,"orders":3},{"quantity":14475,"price":8.75,"orders":2},{"quantity":4825,"price":8.8,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|94460","symbol":"BANKINDIA25APR108CE","last_price":8.5,"volume":246075,"average_price":7.14,"oi":313625.0,"net_change":3.65,"total_buy_quantity":511450.0,"total_sell_quantity":733400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1744797498181","oi_day_high":410125.0,"oi_day_low":313625.0},"NSE_FO:SBICARD25APR870CE":{"ohlc":{"open":22.75,"high":27.85,"low":19.05,"close":25.0},"depth":{"buy":[{"quantity":1600,"price":24.8,"orders":2},{"quantity":8000,"price":24.7,"orders":1},{"quantity":800,"price":24.05,"orders":1},{"quantity":800,"price":24.0,"orders":1},{"quantity":800,"price":23.65,"orders":1}],"sell":[{"quantity":800,"price":25.0,"orders":1},{"quantity":1600,"price":25.15,"orders":2},{"quantity":800,"price":25.45,"orders":1},{"quantity":800,"price":25.5,"orders":1},{"quantity":800,"price":25.9,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|142233","symbol":"SBICARD25APR870CE","last_price":25.0,"volume":368000,"average_price":23.22,"oi":476000.0,"net_change":1.9,"total_buy_quantity":184800.0,"total_sell_quantity":117600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.9,"last_trade_time":"1744797583456","oi_day_high":551200.0,"oi_day_low":475200.0},"NSE_FO:ICICIBANK25APR1340CE":{"ohlc":{"open":29.0,"high":31.25,"low":21.95,"close":30.5},"depth":{"buy":[{"quantity":700,"price":30.55,"orders":1},{"quantity":700,"price":30.5,"orders":1},{"quantity":700,"price":30.45,"orders":1},{"quantity":700,"price":30.4,"orders":1},{"quantity":700,"price":30.35,"orders":1}],"sell":[{"quantity":700,"price":30.75,"orders":1},{"quantity":700,"price":30.8,"orders":1},{"quantity":700,"price":30.85,"orders":1},{"quantity":700,"price":30.9,"orders":1},{"quantity":1400,"price":30.95,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|116723","symbol":"ICICIBANK25APR1340CE","last_price":30.5,"volume":2535400,"average_price":25.64,"oi":1859900.0,"net_change":3.9,"total_buy_quantity":102200.0,"total_sell_quantity":90300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.1,"last_trade_time":"1744797597161","oi_day_high":1953700.0,"oi_day_low":1808100.0},"NSE_FO:KPITTECH25APR1340PE":{"ohlc":{"open":185.35,"high":185.35,"low":185.35,"close":185.35},"depth":{"buy":[{"quantity":2800,"price":186.95,"orders":2},{"quantity":1600,"price":186.9,"orders":1},{"quantity":2000,"price":186.75,"orders":1},{"quantity":4000,"price":185.9,"orders":1},{"quantity":4000,"price":184.0,"orders":1}],"sell":[{"quantity":1200,"price":198.55,"orders":1},{"quantity":400,"price":198.6,"orders":1},{"quantity":4000,"price":201.65,"orders":1},{"quantity":1600,"price":204.65,"orders":1},{"quantity":2000,"price":205.0,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|100249","symbol":"KPITTECH25APR1340PE","last_price":185.35,"volume":0,"average_price":0.0,"oi":24000.0,"net_change":0.0,"total_buy_quantity":34000.0,"total_sell_quantity":32800.0,"lower_circuit_limit":98.8,"upper_circuit_limit":275.6,"last_trade_time":"1744695707000","oi_day_high":24000.0,"oi_day_low":24000.0},"NSE_FO:RBLBANK25APR177.5CE":{"ohlc":{"open":7.55,"high":8.35,"low":6.85,"close":7.15},"depth":{"buy":[{"quantity":2500,"price":7.35,"orders":1},{"quantity":5000,"price":7.3,"orders":1},{"quantity":10000,"price":6.85,"orders":1},{"quantity":2500,"price":6.8,"orders":1},{"quantity":10000,"price":6.6,"orders":1}],"sell":[{"quantity":2500,"price":7.65,"orders":1},{"quantity":2500,"price":7.7,"orders":1},{"quantity":5000,"price":7.75,"orders":1},{"quantity":5000,"price":7.85,"orders":1},{"quantity":5000,"price":7.95,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|119297","symbol":"RBLBANK25APR177.5CE","last_price":7.15,"volume":182500,"average_price":7.6,"oi":145000.0,"net_change":-0.15,"total_buy_quantity":287500.0,"total_sell_quantity":297500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1744796774409","oi_day_high":182500.0,"oi_day_low":142500.0},"NSE_FO:HEROMOTOCO25APR3750CE":{"ohlc":{"open":83.5,"high":91.0,"low":59.1,"close":75.2},"depth":{"buy":[{"quantity":150,"price":75.75,"orders":1},{"quantity":450,"price":75.7,"orders":1},{"quantity":450,"price":75.55,"orders":1},{"quantity":450,"price":75.3,"orders":1},{"quantity":3000,"price":75.2,"orders":1}],"sell":[{"quantity":150,"price":76.85,"orders":1},{"quantity":300,"price":76.95,"orders":1},{"quantity":450,"price":77.55,"orders":1},{"quantity":150,"price":77.75,"orders":1},{"quantity":450,"price":77.8,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|87697","symbol":"HEROMOTOCO25APR3750CE","last_price":75.2,"volume":408000,"average_price":70.87,"oi":102150.0,"net_change":-23.35,"total_buy_quantity":36450.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.05,"last_trade_time":"1744797596367","oi_day_high":133950.0,"oi_day_low":84150.0},"NSE_FO:UNIONBANK25APR125CE":{"ohlc":{"open":1.75,"high":4.35,"low":1.7,"close":4.05},"depth":{"buy":[{"quantity":8850,"price":4.1,"orders":2},{"quantity":17700,"price":4.05,"orders":4},{"quantity":8850,"price":4.0,"orders":2},{"quantity":17700,"price":3.95,"orders":2},{"quantity":8850,"price":3.9,"orders":2}],"sell":[{"quantity":22125,"price":4.15,"orders":1},{"quantity":4425,"price":4.2,"orders":1},{"quantity":8850,"price":4.25,"orders":2},{"quantity":35400,"price":4.3,"orders":8},{"quantity":39825,"price":4.35,"orders":7}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|137707","symbol":"UNIONBANK25APR125CE","last_price":4.05,"volume":12270525,"average_price":2.93,"oi":1699200.0,"net_change":2.3,"total_buy_quantity":1044300.0,"total_sell_quantity":955800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1744797594639","oi_day_high":3332025.0,"oi_day_low":1699200.0},"NSE_FO:PETRONET25APR295CE":{"ohlc":{"open":7.05,"high":9.9,"low":5.8,"close":9.85},"depth":{"buy":[{"quantity":3000,"price":9.6,"orders":2},{"quantity":1500,"price":9.4,"orders":1},{"quantity":1500,"price":9.35,"orders":1},{"quantity":7500,"price":9.2,"orders":2},{"quantity":1500,"price":8.3,"orders":1}],"sell":[{"quantity":3000,"price":9.8,"orders":2},{"quantity":1500,"price":9.95,"orders":1},{"quantity":6000,"price":10.15,"orders":1},{"quantity":1500,"price":10.45,"orders":1},{"quantity":1500,"price":10.5,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|114494","symbol":"PETRONET25APR295CE","last_price":9.85,"volume":483000,"average_price":7.49,"oi":409500.0,"net_change":2.8,"total_buy_quantity":366000.0,"total_sell_quantity":220500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1744797453494","oi_day_high":439500.0,"oi_day_low":397500.0},"NSE_FO:AXISBANK25APR1100CE":{"ohlc":{"open":25.9,"high":64.15,"low":21.9,"close":63.75},"depth":{"buy":[{"quantity":625,"price":62.85,"orders":1},{"quantity":625,"price":62.8,"orders":1},{"quantity":625,"price":62.45,"orders":1},{"quantity":625,"price":62.4,"orders":1},{"quantity":2500,"price":62.3,"orders":1}],"sell":[{"quantity":625,"price":63.7,"orders":1},{"quantity":2500,"price":63.75,"orders":1},{"quantity":1250,"price":64.4,"orders":2},{"quantity":625,"price":64.5,"orders":1},{"quantity":625,"price":64.75,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|91896","symbol":"AXISBANK25APR1100CE","last_price":63.75,"volume":5888125,"average_price":43.18,"oi":2546250.0,"net_change":40.55,"total_buy_quantity":182500.0,"total_sell_quantity":59375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.0,"last_trade_time":"1744797585747","oi_day_high":3313125.0,"oi_day_low":2546250.0},"NSE_FO:RELIANCE25APR1280CE":{"ohlc":{"open":6.75,"high":6.8,"low":3.65,"close":4.95},"depth":{"buy":[{"quantity":1500,"price":4.85,"orders":3},{"quantity":5500,"price":4.8,"orders":8},{"quantity":5000,"price":4.75,"orders":4},{"quantity":2500,"price":4.7,"orders":4},{"quantity":5500,"price":4.65,"orders":8}],"sell":[{"quantity":2000,"price":4.95,"orders":3},{"quantity":5000,"price":5.0,"orders":8},{"quantity":25000,"price":5.05,"orders":12},{"quantity":17000,"price":5.1,"orders":11},{"quantity":16000,"price":5.15,"orders":8}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|141563","symbol":"RELIANCE25APR1280CE","last_price":4.95,"volume":3063500,"average_price":4.49,"oi":4513500.0,"net_change":-1.6,"total_buy_quantity":407500.0,"total_sell_quantity":440500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1744797584885","oi_day_high":4698500.0,"oi_day_low":4507000.0},"NSE_FO:ICICIPRULI25APR590CE":{"ohlc":{"open":15.7,"high":20.35,"low":7.9,"close":9.7},"depth":{"buy":[{"quantity":1500,"price":9.65,"orders":1},{"quantity":1500,"price":9.55,"orders":2},{"quantity":7500,"price":9.5,"orders":2},{"quantity":1500,"price":9.45,"orders":2},{"quantity":2250,"price":9.4,"orders":3}],"sell":[{"quantity":750,"price":9.8,"orders":1},{"quantity":750,"price":9.85,"orders":1},{"quantity":1500,"price":9.9,"orders":2},{"quantity":1500,"price":9.95,"orders":2},{"quantity":2250,"price":10.0,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|91032","symbol":"ICICIPRULI25APR590CE","last_price":9.7,"volume":9765000,"average_price":12.92,"oi":604500.0,"net_change":-0.55,"total_buy_quantity":467250.0,"total_sell_quantity":309000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.2,"last_trade_time":"1744797595166","oi_day_high":789750.0,"oi_day_low":337500.0},"NSE_FO:DLF25APR690PE":{"ohlc":{"open":38.0,"high":40.95,"low":38.0,"close":39.05},"depth":{"buy":[{"quantity":825,"price":36.1,"orders":1},{"quantity":1650,"price":36.05,"orders":1},{"quantity":825,"price":35.6,"orders":1},{"quantity":825,"price":35.55,"orders":1},{"quantity":3300,"price":34.45,"orders":1}],"sell":[{"quantity":1650,"price":37.25,"orders":2},{"quantity":1650,"price":37.3,"orders":2},{"quantity":825,"price":37.35,"orders":1},{"quantity":825,"price":37.4,"orders":1},{"quantity":3300,"price":41.95,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|80361","symbol":"DLF25APR690PE","last_price":39.05,"volume":25575,"average_price":39.12,"oi":495000.0,"net_change":5.65,"total_buy_quantity":86625.0,"total_sell_quantity":86625.0,"lower_circuit_limit":2.6,"upper_circuit_limit":64.2,"last_trade_time":"1744792049500","oi_day_high":507375.0,"oi_day_low":495000.0},"NSE_FO:HAL25APR4150PE":{"ohlc":{"open":73.25,"high":81.6,"low":46.75,"close":54.9},"depth":{"buy":[{"quantity":150,"price":54.45,"orders":1},{"quantity":150,"price":54.4,"orders":1},{"quantity":300,"price":54.35,"orders":2},{"quantity":150,"price":50.05,"orders":1},{"quantity":150,"price":50.0,"orders":1}],"sell":[{"quantity":150,"price":56.65,"orders":1},{"quantity":150,"price":56.7,"orders":1},{"quantity":150,"price":56.75,"orders":1},{"quantity":150,"price":59.9,"orders":1},{"quantity":150,"price":59.95,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|85347","symbol":"HAL25APR4150PE","last_price":54.9,"volume":448350,"average_price":57.43,"oi":119850.0,"net_change":-10.3,"total_buy_quantity":55200.0,"total_sell_quantity":19950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.7,"last_trade_time":"1744797587901","oi_day_high":128550.0,"oi_day_low":115950.0},"NSE_FO:IIFL25APR335PE":{"ohlc":{"open":9.75,"high":9.75,"low":7.95,"close":9.4},"depth":{"buy":[{"quantity":1550,"price":8.85,"orders":1},{"quantity":6200,"price":8.8,"orders":1},{"quantity":7750,"price":8.45,"orders":1},{"quantity":4650,"price":8.05,"orders":1},{"quantity":15500,"price":7.8,"orders":1}],"sell":[{"quantity":3100,"price":10.75,"orders":1},{"quantity":1550,"price":10.8,"orders":1},{"quantity":1550,"price":11.35,"orders":1},{"quantity":1550,"price":11.6,"orders":1},{"quantity":6200,"price":12.0,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|92836","symbol":"IIFL25APR335PE","last_price":9.4,"volume":17050,"average_price":8.85,"oi":80600.0,"net_change":-0.7,"total_buy_quantity":159650.0,"total_sell_quantity":148800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1744792459821","oi_day_high":80600.0,"oi_day_low":69750.0},"NSE_FO:JSWSTEEL25APR1060PE":{"ohlc":{"open":69.0,"high":69.0,"low":49.9,"close":51.4},"depth":{"buy":[{"quantity":4050,"price":50.35,"orders":1},{"quantity":675,"price":50.3,"orders":1},{"quantity":675,"price":50.2,"orders":1},{"quantity":675,"price":49.95,"orders":1},{"quantity":8100,"price":48.1,"orders":3}],"sell":[{"quantity":1350,"price":53.3,"orders":2},{"quantity":675,"price":53.35,"orders":1},{"quantity":675,"price":53.45,"orders":1},{"quantity":675,"price":53.65,"orders":1},{"quantity":1350,"price":54.3,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|125976","symbol":"JSWSTEEL25APR1060PE","last_price":51.4,"volume":10800,"average_price":52.41,"oi":132300.0,"net_change":-2.1,"total_buy_quantity":58050.0,"total_sell_quantity":74925.0,"lower_circuit_limit":11.5,"upper_circuit_limit":95.5,"last_trade_time":"1744796571333","oi_day_high":132300.0,"oi_day_low":130950.0},"NSE_FO:MFSL25APR1140PE":{"ohlc":{"open":4.55,"high":4.65,"low":2.25,"close":2.25},"depth":{"buy":[{"quantity":800,"price":2.25,"orders":1},{"quantity":800,"price":2.2,"orders":1},{"quantity":800,"price":2.15,"orders":1},{"quantity":1600,"price":2.1,"orders":2},{"quantity":5600,"price":2.05,"orders":3}],"sell":[{"quantity":800,"price":2.35,"orders":1},{"quantity":1600,"price":2.4,"orders":2},{"quantity":5600,"price":2.45,"orders":3},{"quantity":5600,"price":2.5,"orders":3},{"quantity":3200,"price":2.55,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|105344","symbol":"MFSL25APR1140PE","last_price":2.25,"volume":182400,"average_price":3.29,"oi":65600.0,"net_change":-2.8,"total_buy_quantity":101600.0,"total_sell_quantity":176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1744797420539","oi_day_high":88800.0,"oi_day_low":65600.0},"NSE_FO:BAJAJFINSV25APR2000PE":{"ohlc":{"open":50.15,"high":60.0,"low":42.6,"close":43.5},"depth":{"buy":[{"quantity":500,"price":42.85,"orders":1},{"quantity":500,"price":42.8,"orders":1},{"quantity":1000,"price":42.75,"orders":1},{"quantity":500,"price":42.25,"orders":1},{"quantity":500,"price":42.2,"orders":1}],"sell":[{"quantity":500,"price":45.75,"orders":1},{"quantity":500,"price":47.55,"orders":1},{"quantity":500,"price":47.6,"orders":1},{"quantity":500,"price":54.7,"orders":1},{"quantity":6500,"price":54.75,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|92634","symbol":"BAJAJFINSV25APR2000PE","last_price":43.5,"volume":145000,"average_price":51.13,"oi":169000.0,"net_change":-5.35,"total_buy_quantity":24500.0,"total_sell_quantity":47000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.9,"last_trade_time":"1744797596997","oi_day_high":171000.0,"oi_day_low":161500.0},"NSE_FO:ALKEM25APR4950PE":{"ohlc":{"open":104.1,"high":105.0,"low":79.9,"close":86.6},"depth":{"buy":[{"quantity":100,"price":83.3,"orders":1},{"quantity":100,"price":83.25,"orders":1},{"quantity":100,"price":82.6,"orders":1},{"quantity":200,"price":82.55,"orders":1},{"quantity":100,"price":81.6,"orders":1}],"sell":[{"quantity":100,"price":86.2,"orders":1},{"quantity":100,"price":86.25,"orders":1},{"quantity":100,"price":88.4,"orders":1},{"quantity":100,"price":90.0,"orders":1},{"quantity":2000,"price":102.45,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|65245","symbol":"ALKEM25APR4950PE","last_price":86.6,"volume":6400,"average_price":87.51,"oi":19700.0,"net_change":-13.55,"total_buy_quantity":13400.0,"total_sell_quantity":10600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":223.25,"last_trade_time":"1744796160333","oi_day_high":20200.0,"oi_day_low":18700.0},"NSE_FO:BEL25APR300CE":{"ohlc":{"open":3.8,"high":3.85,"low":2.55,"close":3.0},"depth":{"buy":[{"quantity":45600,"price":2.95,"orders":9},{"quantity":145350,"price":2.9,"orders":23},{"quantity":48450,"price":2.85,"orders":14},{"quantity":79800,"price":2.8,"orders":18},{"quantity":31350,"price":2.75,"orders":10}],"sell":[{"quantity":68400,"price":3.05,"orders":17},{"quantity":68400,"price":3.1,"orders":15},{"quantity":48450,"price":3.15,"orders":12},{"quantity":102600,"price":3.2,"orders":16},{"quantity":119700,"price":3.25,"orders":13}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|94856","symbol":"BEL25APR300CE","last_price":3.0,"volume":12594150,"average_price":3.04,"oi":1.18503E7,"net_change":-0.7,"total_buy_quantity":1407900.0,"total_sell_quantity":2308500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1744797599210","oi_day_high":1.22436E7,"oi_day_low":1.1628E7},"NSE_FO:BANKBARODA25APR230PE":{"ohlc":{"open":2.7,"high":2.7,"low":0.95,"close":1.0},"depth":{"buy":[{"quantity":46800,"price":0.95,"orders":6},{"quantity":70200,"price":0.9,"orders":9},{"quantity":61425,"price":0.85,"orders":6},{"quantity":26325,"price":0.8,"orders":5},{"quantity":8775,"price":0.75,"orders":3}],"sell":[{"quantity":46800,"price":1.0,"orders":14},{"quantity":38025,"price":1.05,"orders":11},{"quantity":35100,"price":1.1,"orders":9},{"quantity":43875,"price":1.15,"orders":10},{"quantity":23400,"price":1.2,"orders":5}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|94165","symbol":"BANKBARODA25APR230PE","last_price":1.0,"volume":5463900,"average_price":1.4,"oi":3059550.0,"net_change":-1.6,"total_buy_quantity":611325.0,"total_sell_quantity":953550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1744797599131","oi_day_high":3492450.0,"oi_day_low":3030300.0},"NSE_FO:GODREJCP25APR1140CE":{"ohlc":{"open":86.9,"high":86.9,"low":86.9,"close":86.9},"depth":{"buy":[{"quantity":2000,"price":101.0,"orders":1},{"quantity":20000,"price":85.45,"orders":1},{"quantity":2500,"price":85.4,"orders":1},{"quantity":5000,"price":81.2,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2000,"price":110.75,"orders":1},{"quantity":2500,"price":110.85,"orders":1},{"quantity":5000,"price":112.65,"orders":1},{"quantity":5000,"price":115.1,"orders":1},{"quantity":20000,"price":120.25,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|109359","symbol":"GODREJCP25APR1140CE","last_price":86.9,"volume":0,"average_price":0.0,"oi":30000.0,"net_change":0.0,"total_buy_quantity":29500.0,"total_sell_quantity":34500.0,"lower_circuit_limit":24.0,"upper_circuit_limit":138.1,"last_trade_time":"1744691557000","oi_day_high":32000.0,"oi_day_low":30000.0},"NSE_FO:ABB25APR5500CE":{"ohlc":{"open":48.0,"high":110.0,"low":44.9,"close":75.4},"depth":{"buy":[{"quantity":125,"price":75.05,"orders":1},{"quantity":1000,"price":75.0,"orders":3},{"quantity":125,"price":74.25,"orders":1},{"quantity":125,"price":74.2,"orders":1},{"quantity":125,"price":73.1,"orders":1}],"sell":[{"quantity":125,"price":75.95,"orders":1},{"quantity":125,"price":76.0,"orders":1},{"quantity":125,"price":76.1,"orders":1},{"quantity":125,"price":76.25,"orders":1},{"quantity":875,"price":76.3,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|63521","symbol":"ABB25APR5500CE","last_price":75.4,"volume":1455500,"average_price":89.82,"oi":212625.0,"net_change":29.65,"total_buy_quantity":27875.0,"total_sell_quantity":32250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.45,"last_trade_time":"1744797598034","oi_day_high":245875.0,"oi_day_low":162750.0},"NSE_FO:NMDC25APR69CE":{"ohlc":{"open":0.4,"high":0.4,"low":0.25,"close":0.4},"depth":{"buy":[{"quantity":121500,"price":0.4,"orders":4},{"quantity":256500,"price":0.35,"orders":12},{"quantity":553500,"price":0.3,"orders":19},{"quantity":648000,"price":0.25,"orders":14},{"quantity":1012500,"price":0.2,"orders":11}],"sell":[{"quantity":229500,"price":0.45,"orders":11},{"quantity":270000,"price":0.5,"orders":7},{"quantity":229500,"price":0.55,"orders":7},{"quantity":81000,"price":0.6,"orders":5},{"quantity":121500,"price":0.65,"orders":6}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|53790","symbol":"NMDC25APR69CE","last_price":0.4,"volume":3037500,"average_price":0.32,"oi":3294000.0,"net_change":-0.05,"total_buy_quantity":5346000.0,"total_sell_quantity":2227500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1744797404527","oi_day_high":3780000.0,"oi_day_low":3280500.0},"NSE_FO:BAJAJ-AUTO25APR8000PE":{"ohlc":{"open":165.95,"high":222.0,"low":155.0,"close":161.35},"depth":{"buy":[{"quantity":150,"price":160.55,"orders":1},{"quantity":75,"price":160.35,"orders":1},{"quantity":75,"price":160.3,"orders":1},{"quantity":75,"price":159.15,"orders":1},{"quantity":150,"price":159.05,"orders":1}],"sell":[{"quantity":75,"price":164.85,"orders":1},{"quantity":75,"price":164.9,"orders":1},{"quantity":150,"price":164.95,"orders":1},{"quantity":75,"price":180.0,"orders":1},{"quantity":75,"price":192.7,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|92348","symbol":"BAJAJ-AUTO25APR8000PE","last_price":161.35,"volume":155775,"average_price":190.5,"oi":63525.0,"net_change":5.9,"total_buy_quantity":27825.0,"total_sell_quantity":9300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":359.5,"last_trade_time":"1744797599411","oi_day_high":79500.0,"oi_day_low":63525.0},"NSE_FO:CHOLAFIN25APR1540CE":{"ohlc":{"open":35.0,"high":53.4,"low":24.5,"close":50.85},"depth":{"buy":[{"quantity":625,"price":50.15,"orders":1},{"quantity":625,"price":50.1,"orders":1},{"quantity":1250,"price":50.05,"orders":2},{"quantity":625,"price":50.0,"orders":1},{"quantity":625,"price":45.05,"orders":1}],"sell":[{"quantity":625,"price":52.95,"orders":1},{"quantity":625,"price":53.0,"orders":1},{"quantity":1250,"price":53.4,"orders":1},{"quantity":1250,"price":54.2,"orders":1},{"quantity":625,"price":57.25,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|74429","symbol":"CHOLAFIN25APR1540CE","last_price":50.85,"volume":673750,"average_price":34.71,"oi":153125.0,"net_change":19.85,"total_buy_quantity":71875.0,"total_sell_quantity":41875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":198.3,"last_trade_time":"1744797515092","oi_day_high":193750.0,"oi_day_low":153125.0},"NSE_FO:TATACOMM25APR1600PE":{"ohlc":{"open":50.9,"high":54.45,"low":38.95,"close":49.75},"depth":{"buy":[{"quantity":250,"price":44.35,"orders":1},{"quantity":1500,"price":44.3,"orders":1},{"quantity":1750,"price":44.25,"orders":2},{"quantity":5750,"price":43.95,"orders":1},{"quantity":1250,"price":43.85,"orders":1}],"sell":[{"quantity":500,"price":54.95,"orders":2},{"quantity":1000,"price":55.0,"orders":1},{"quantity":5000,"price":56.3,"orders":1},{"quantity":750,"price":58.75,"orders":1},{"quantity":2500,"price":60.45,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|153932","symbol":"TATACOMM25APR1600PE","last_price":49.75,"volume":98250,"average_price":45.9,"oi":67750.0,"net_change":-0.3,"total_buy_quantity":34000.0,"total_sell_quantity":32000.0,"lower_circuit_limit":3.85,"upper_circuit_limit":96.25,"last_trade_time":"1744797292773","oi_day_high":70250.0,"oi_day_low":61000.0},"NSE_FO:GRASIM25APR2620PE":{"ohlc":{"open":13.4,"high":15.85,"low":9.75,"close":10.25},"depth":{"buy":[{"quantity":250,"price":10.15,"orders":1},{"quantity":250,"price":10.1,"orders":1},{"quantity":250,"price":9.95,"orders":1},{"quantity":250,"price":9.85,"orders":1},{"quantity":250,"price":9.25,"orders":1}],"sell":[{"quantity":250,"price":10.45,"orders":1},{"quantity":250,"price":10.55,"orders":1},{"quantity":250,"price":10.95,"orders":1},{"quantity":250,"price":11.0,"orders":1},{"quantity":250,"price":11.25,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|84770","symbol":"GRASIM25APR2620PE","last_price":10.25,"volume":112500,"average_price":12.15,"oi":73000.0,"net_change":-2.3,"total_buy_quantity":70000.0,"total_sell_quantity":36750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1744797360232","oi_day_high":89000.0,"oi_day_low":72000.0},"NSE_FO:HAVELLS25APR1520CE":{"ohlc":{"open":69.05,"high":114.65,"low":66.95,"close":109.55},"depth":{"buy":[{"quantity":1000,"price":100.2,"orders":2},{"quantity":500,"price":100.15,"orders":1},{"quantity":500,"price":100.0,"orders":1},{"quantity":500,"price":99.9,"orders":1},{"quantity":2000,"price":96.6,"orders":1}],"sell":[{"quantity":500,"price":103.1,"orders":1},{"quantity":500,"price":104.15,"orders":1},{"quantity":500,"price":104.5,"orders":1},{"quantity":2000,"price":107.35,"orders":1},{"quantity":500,"price":115.0,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|111062","symbol":"HAVELLS25APR1520CE","last_price":109.55,"volume":75000,"average_price":92.01,"oi":133000.0,"net_change":39.15,"total_buy_quantity":47000.0,"total_sell_quantity":28500.0,"lower_circuit_limit":9.75,"upper_circuit_limit":206.9,"last_trade_time":"1744792305892","oi_day_high":175000.0,"oi_day_low":133000.0},"NSE_FO:TRENT25APR5400PE":{"ohlc":{"open":450.0,"high":450.0,"low":370.0,"close":380.0},"depth":{"buy":[{"quantity":100,"price":378.45,"orders":1},{"quantity":100,"price":378.4,"orders":1},{"quantity":200,"price":378.05,"orders":1},{"quantity":200,"price":376.15,"orders":1},{"quantity":200,"price":376.1,"orders":1}],"sell":[{"quantity":100,"price":381.75,"orders":1},{"quantity":100,"price":381.8,"orders":1},{"quantity":200,"price":382.45,"orders":1},{"quantity":200,"price":384.9,"orders":1},{"quantity":100,"price":384.95,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|155616","symbol":"TRENT25APR5400PE","last_price":380.0,"volume":12800,"average_price":401.45,"oi":113700.0,"net_change":-141.5,"total_buy_quantity":13700.0,"total_sell_quantity":11300.0,"lower_circuit_limit":1.55,"upper_circuit_limit":861.0,"last_trade_time":"1744797550999","oi_day_high":120900.0,"oi_day_low":113700.0},"NSE_FO:ADANIENT25APR2360CE":{"ohlc":{"open":78.35,"high":90.15,"low":59.5,"close":79.2},"depth":{"buy":[{"quantity":300,"price":78.8,"orders":1},{"quantity":600,"price":78.75,"orders":2},{"quantity":300,"price":78.2,"orders":1},{"quantity":600,"price":77.65,"orders":1},{"quantity":1200,"price":76.5,"orders":1}],"sell":[{"quantity":300,"price":80.5,"orders":1},{"quantity":300,"price":80.55,"orders":1},{"quantity":300,"price":80.95,"orders":1},{"quantity":900,"price":81.0,"orders":3},{"quantity":300,"price":81.4,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|85817","symbol":"ADANIENT25APR2360CE","last_price":79.2,"volume":266700,"average_price":74.15,"oi":183900.0,"net_change":-10.0,"total_buy_quantity":31500.0,"total_sell_quantity":31800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.15,"last_trade_time":"1744797567997","oi_day_high":241500.0,"oi_day_low":183900.0},"NSE_FO:JSWENERGY25APR550PE":{"ohlc":{"open":36.05,"high":47.55,"low":36.05,"close":45.9},"depth":{"buy":[{"quantity":1500,"price":41.2,"orders":2},{"quantity":750,"price":41.15,"orders":1},{"quantity":2250,"price":41.1,"orders":3},{"quantity":750,"price":40.95,"orders":1},{"quantity":750,"price":39.95,"orders":1}],"sell":[{"quantity":750,"price":41.85,"orders":1},{"quantity":750,"price":41.9,"orders":1},{"quantity":1500,"price":42.05,"orders":1},{"quantity":2250,"price":43.2,"orders":1},{"quantity":3000,"price":44.75,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|98519","symbol":"JSWENERGY25APR550PE","last_price":45.9,"volume":16500,"average_price":42.41,"oi":174750.0,"net_change":6.9,"total_buy_quantity":86250.0,"total_sell_quantity":83250.0,"lower_circuit_limit":5.05,"upper_circuit_limit":72.95,"last_trade_time":"1744791285761","oi_day_high":183000.0,"oi_day_low":174750.0},"NSE_FO:YESBANK25APR17CE":{"ohlc":{"open":0.9,"high":1.25,"low":0.9,"close":1.1},"depth":{"buy":[{"quantity":390000,"price":1.1,"orders":5},{"quantity":1248000,"price":1.05,"orders":11},{"quantity":910000,"price":1.0,"orders":10},{"quantity":624000,"price":0.95,"orders":10},{"quantity":572000,"price":0.9,"orders":6}],"sell":[{"quantity":182000,"price":1.15,"orders":5},{"quantity":832000,"price":1.2,"orders":10},{"quantity":416000,"price":1.25,"orders":4},{"quantity":416000,"price":1.3,"orders":5},{"quantity":26000,"price":1.35,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|140453","symbol":"YESBANK25APR17CE","last_price":1.1,"volume":20332000,"average_price":1.08,"oi":2.3608E7,"net_change":0.2,"total_buy_quantity":1.9344E7,"total_sell_quantity":3016000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1744797465606","oi_day_high":2.5766E7,"oi_day_low":2.3608E7},"NSE_FO:BHARTIARTL25APR1720PE":{"ohlc":{"open":3.1,"high":3.1,"low":1.3,"close":1.5},"depth":{"buy":[{"quantity":950,"price":1.4,"orders":2},{"quantity":10450,"price":1.35,"orders":7},{"quantity":4750,"price":1.3,"orders":5},{"quantity":7600,"price":1.25,"orders":7},{"quantity":5700,"price":1.2,"orders":5}],"sell":[{"quantity":4275,"price":1.45,"orders":7},{"quantity":3325,"price":1.5,"orders":6},{"quantity":4275,"price":1.55,"orders":7},{"quantity":3325,"price":1.6,"orders":4},{"quantity":4275,"price":1.65,"orders":5}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|95656","symbol":"BHARTIARTL25APR1720PE","last_price":1.5,"volume":1218850,"average_price":2.06,"oi":1063525.0,"net_change":-1.6,"total_buy_quantity":395200.0,"total_sell_quantity":145825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1744797599176","oi_day_high":1135250.0,"oi_day_low":1061625.0},"NSE_FO:MGL25APR1360PE":{"ohlc":{"open":108.2,"high":127.0,"low":107.0,"close":110.95},"depth":{"buy":[{"quantity":800,"price":106.0,"orders":2},{"quantity":400,"price":105.95,"orders":1},{"quantity":400,"price":105.85,"orders":1},{"quantity":400,"price":105.75,"orders":1},{"quantity":400,"price":105.6,"orders":1}],"sell":[{"quantity":400,"price":108.45,"orders":1},{"quantity":400,"price":108.5,"orders":1},{"quantity":800,"price":109.6,"orders":1},{"quantity":800,"price":111.55,"orders":1},{"quantity":800,"price":111.65,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|132482","symbol":"MGL25APR1360PE","last_price":110.95,"volume":8800,"average_price":111.94,"oi":61600.0,"net_change":51.9,"total_buy_quantity":52400.0,"total_sell_quantity":45200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":228.3,"last_trade_time":"1744795372171","oi_day_high":64400.0,"oi_day_low":61600.0},"NSE_FO:TATAPOWER25APR385CE":{"ohlc":{"open":5.05,"high":5.65,"low":3.75,"close":4.65},"depth":{"buy":[{"quantity":1350,"price":4.65,"orders":1},{"quantity":9450,"price":4.6,"orders":7},{"quantity":12150,"price":4.55,"orders":9},{"quantity":12150,"price":4.5,"orders":7},{"quantity":20250,"price":4.45,"orders":5}],"sell":[{"quantity":5400,"price":4.7,"orders":4},{"quantity":16200,"price":4.75,"orders":9},{"quantity":9450,"price":4.8,"orders":7},{"quantity":8100,"price":4.85,"orders":6},{"quantity":12150,"price":4.9,"orders":9}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|128490","symbol":"TATAPOWER25APR385CE","last_price":4.65,"volume":4885650,"average_price":4.78,"oi":1412100.0,"net_change":-0.55,"total_buy_quantity":476550.0,"total_sell_quantity":506250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1744797585433","oi_day_high":1648350.0,"oi_day_low":1412100.0},"NSE_FO:PHOENIXLTD25APR1650CE":{"ohlc":{"open":15.75,"high":29.6,"low":13.0,"close":23.9},"depth":{"buy":[{"quantity":700,"price":21.75,"orders":1},{"quantity":350,"price":21.7,"orders":1},{"quantity":1050,"price":21.55,"orders":1},{"quantity":350,"price":21.5,"orders":1},{"quantity":1050,"price":19.2,"orders":1}],"sell":[{"quantity":700,"price":25.35,"orders":1},{"quantity":350,"price":25.4,"orders":1},{"quantity":1050,"price":25.55,"orders":1},{"quantity":350,"price":25.6,"orders":1},{"quantity":1050,"price":25.95,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|115067","symbol":"PHOENIXLTD25APR1650CE","last_price":23.9,"volume":124600,"average_price":16.18,"oi":27300.0,"net_change":8.5,"total_buy_quantity":89950.0,"total_sell_quantity":39900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.4,"last_trade_time":"1744797513756","oi_day_high":37800.0,"oi_day_low":24850.0},"NSE_FO:SBIN25APR770PE":{"ohlc":{"open":15.05,"high":16.0,"low":8.5,"close":9.15},"depth":{"buy":[{"quantity":3750,"price":9.1,"orders":4},{"quantity":5250,"price":9.05,"orders":5},{"quantity":3750,"price":9.0,"orders":4},{"quantity":5250,"price":8.95,"orders":5},{"quantity":2250,"price":8.9,"orders":3}],"sell":[{"quantity":750,"price":9.2,"orders":1},{"quantity":3000,"price":9.25,"orders":3},{"quantity":3000,"price":9.3,"orders":3},{"quantity":3000,"price":9.35,"orders":3},{"quantity":2250,"price":9.4,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|121730","symbol":"SBIN25APR770PE","last_price":9.15,"volume":7750500,"average_price":10.84,"oi":1928250.0,"net_change":-5.0,"total_buy_quantity":432000.0,"total_sell_quantity":305250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1744797599674","oi_day_high":2100750.0,"oi_day_low":1809000.0},"NSE_FO:ETERNAL25APR205PE":{"ohlc":{"open":0.85,"high":0.95,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":50000,"price":0.4,"orders":15},{"quantity":42000,"price":0.35,"orders":14},{"quantity":30000,"price":0.3,"orders":6},{"quantity":86000,"price":0.25,"orders":2},{"quantity":6000,"price":0.2,"orders":1}],"sell":[{"quantity":32000,"price":0.45,"orders":15},{"quantity":40000,"price":0.5,"orders":19},{"quantity":18000,"price":0.55,"orders":9},{"quantity":20000,"price":0.6,"orders":10},{"quantity":18000,"price":0.65,"orders":9}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|140594","symbol":"ETERNAL25APR205PE","last_price":0.45,"volume":2150000,"average_price":0.65,"oi":3900000.0,"net_change":-0.35,"total_buy_quantity":504000.0,"total_sell_quantity":606000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1744797569715","oi_day_high":3958000.0,"oi_day_low":3836000.0},"NSE_FO:APLAPOLLO25APR1540CE":{"ohlc":{"open":53.0,"high":55.35,"low":33.9,"close":45.55},"depth":{"buy":[{"quantity":350,"price":44.35,"orders":1},{"quantity":350,"price":44.3,"orders":1},{"quantity":350,"price":38.25,"orders":1},{"quantity":6300,"price":38.2,"orders":1},{"quantity":1400,"price":31.25,"orders":1}],"sell":[{"quantity":350,"price":45.8,"orders":1},{"quantity":350,"price":45.95,"orders":1},{"quantity":350,"price":49.85,"orders":1},{"quantity":2450,"price":49.9,"orders":2},{"quantity":3500,"price":50.3,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|66175","symbol":"APLAPOLLO25APR1540CE","last_price":45.55,"volume":44100,"average_price":43.7,"oi":40950.0,"net_change":-3.9,"total_buy_quantity":55650.0,"total_sell_quantity":31850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.75,"last_trade_time":"1744797498747","oi_day_high":43750.0,"oi_day_low":38150.0},"NSE_FO:AUBANK25APR550CE":{"ohlc":{"open":20.6,"high":29.6,"low":19.25,"close":28.75},"depth":{"buy":[{"quantity":1000,"price":28.3,"orders":1},{"quantity":2000,"price":28.25,"orders":2},{"quantity":1000,"price":28.2,"orders":1},{"quantity":1000,"price":28.15,"orders":1},{"quantity":1000,"price":27.7,"orders":1}],"sell":[{"quantity":1000,"price":28.8,"orders":1},{"quantity":2000,"price":28.85,"orders":2},{"quantity":1000,"price":29.05,"orders":1},{"quantity":1000,"price":29.1,"orders":1},{"quantity":1000,"price":29.15,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|91216","symbol":"AUBANK25APR550CE","last_price":28.75,"volume":196000,"average_price":26.05,"oi":822000.0,"net_change":6.1,"total_buy_quantity":147000.0,"total_sell_quantity":156000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.55,"last_trade_time":"1744797547873","oi_day_high":856000.0,"oi_day_low":822000.0},"NSE_FO:RAMCOCEM25APR880PE":{"ohlc":{"open":1.0,"high":1.4,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":3400,"price":0.95,"orders":3},{"quantity":850,"price":0.9,"orders":1},{"quantity":2550,"price":0.85,"orders":2},{"quantity":850,"price":0.8,"orders":1},{"quantity":850,"price":0.75,"orders":1}],"sell":[{"quantity":8500,"price":1.15,"orders":4},{"quantity":850,"price":1.2,"orders":1},{"quantity":850,"price":1.25,"orders":1},{"quantity":850,"price":1.3,"orders":1},{"quantity":850,"price":1.35,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|140732","symbol":"RAMCOCEM25APR880PE","last_price":1.15,"volume":8500,"average_price":1.23,"oi":75650.0,"net_change":0.0,"total_buy_quantity":152150.0,"total_sell_quantity":95200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1744794965316","oi_day_high":77350.0,"oi_day_low":74800.0},"NSE_FO:NESTLEIND25APR2240PE":{"ohlc":{"open":4.95,"high":5.05,"low":3.05,"close":3.05},"depth":{"buy":[{"quantity":2000,"price":3.05,"orders":5},{"quantity":1400,"price":3.0,"orders":2},{"quantity":200,"price":2.95,"orders":1},{"quantity":400,"price":2.9,"orders":2},{"quantity":1000,"price":2.85,"orders":1}],"sell":[{"quantity":800,"price":3.35,"orders":4},{"quantity":600,"price":3.4,"orders":2},{"quantity":2000,"price":3.45,"orders":4},{"quantity":1000,"price":3.5,"orders":3},{"quantity":1000,"price":3.55,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|134861","symbol":"NESTLEIND25APR2240PE","last_price":3.05,"volume":53400,"average_price":3.9,"oi":87400.0,"net_change":-2.7,"total_buy_quantity":91600.0,"total_sell_quantity":47800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1744797213702","oi_day_high":94200.0,"oi_day_low":87000.0},"NSE_FO:GAIL25APR182.5PE":{"ohlc":{"open":7.05,"high":7.6,"low":2.7,"close":2.7},"depth":{"buy":[{"quantity":9400,"price":2.7,"orders":4},{"quantity":14100,"price":2.65,"orders":5},{"quantity":9400,"price":2.6,"orders":3},{"quantity":18800,"price":2.55,"orders":3},{"quantity":9400,"price":2.5,"orders":4}],"sell":[{"quantity":11750,"price":2.75,"orders":4},{"quantity":30550,"price":2.8,"orders":13},{"quantity":25850,"price":2.85,"orders":6},{"quantity":23500,"price":2.9,"orders":7},{"quantity":37600,"price":2.95,"orders":7}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|82758","symbol":"GAIL25APR182.5PE","last_price":2.7,"volume":2662550,"average_price":3.68,"oi":561650.0,"net_change":-3.4,"total_buy_quantity":573400.0,"total_sell_quantity":796650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1744797591634","oi_day_high":622750.0,"oi_day_low":319600.0},"NSE_FO:TECHM25APR1420CE":{"ohlc":{"open":1.35,"high":2.55,"low":1.35,"close":2.45},"depth":{"buy":[{"quantity":5400,"price":2.4,"orders":5},{"quantity":3000,"price":2.35,"orders":4},{"quantity":3000,"price":2.3,"orders":4},{"quantity":6000,"price":2.25,"orders":4},{"quantity":1800,"price":2.2,"orders":2}],"sell":[{"quantity":2400,"price":2.5,"orders":4},{"quantity":600,"price":2.55,"orders":1},{"quantity":1200,"price":2.6,"orders":2},{"quantity":6000,"price":2.65,"orders":4},{"quantity":1200,"price":2.7,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|132074","symbol":"TECHM25APR1420CE","last_price":2.45,"volume":245400,"average_price":1.95,"oi":441000.0,"net_change":0.2,"total_buy_quantity":325800.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1744797589286","oi_day_high":445800.0,"oi_day_low":421800.0},"NSE_FO:COLPAL25APR2400PE":{"ohlc":{"open":9.55,"high":9.55,"low":3.5,"close":4.05},"depth":{"buy":[{"quantity":175,"price":4.0,"orders":1},{"quantity":175,"price":3.95,"orders":1},{"quantity":175,"price":3.9,"orders":1},{"quantity":1050,"price":3.85,"orders":1},{"quantity":175,"price":3.8,"orders":1}],"sell":[{"quantity":350,"price":4.2,"orders":2},{"quantity":350,"price":4.25,"orders":2},{"quantity":350,"price":4.3,"orders":2},{"quantity":700,"price":4.35,"orders":3},{"quantity":175,"price":4.4,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|100774","symbol":"COLPAL25APR2400PE","last_price":4.05,"volume":69125,"average_price":5.28,"oi":64050.0,"net_change":-5.5,"total_buy_quantity":125650.0,"total_sell_quantity":39025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1744797574400","oi_day_high":78750.0,"oi_day_low":64050.0},"NSE_FO:ASHOKLEY25APR207.5CE":{"ohlc":{"open":8.95,"high":9.6,"low":7.85,"close":8.8},"depth":{"buy":[{"quantity":2500,"price":8.55,"orders":1},{"quantity":2500,"price":8.45,"orders":1},{"quantity":2500,"price":7.65,"orders":1},{"quantity":32500,"price":7.6,"orders":1},{"quantity":25000,"price":7.0,"orders":1}],"sell":[{"quantity":2500,"price":8.7,"orders":1},{"quantity":2500,"price":8.75,"orders":1},{"quantity":5000,"price":8.8,"orders":2},{"quantity":2500,"price":8.95,"orders":1},{"quantity":2500,"price":9.0,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|67144","symbol":"ASHOKLEY25APR207.5CE","last_price":8.8,"volume":347500,"average_price":8.48,"oi":480000.0,"net_change":-0.7,"total_buy_quantity":267500.0,"total_sell_quantity":290000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1744797458297","oi_day_high":512500.0,"oi_day_low":480000.0},"NSE_FO:ITC25APR410PE":{"ohlc":{"open":1.35,"high":1.35,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":14400,"price":0.45,"orders":6},{"quantity":78400,"price":0.4,"orders":14},{"quantity":68800,"price":0.35,"orders":10},{"quantity":84800,"price":0.3,"orders":12},{"quantity":51200,"price":0.25,"orders":5}],"sell":[{"quantity":32000,"price":0.5,"orders":13},{"quantity":48000,"price":0.55,"orders":15},{"quantity":30400,"price":0.6,"orders":12},{"quantity":68800,"price":0.65,"orders":8},{"quantity":28800,"price":0.7,"orders":7}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|123805","symbol":"ITC25APR410PE","last_price":0.45,"volume":4257600,"average_price":0.68,"oi":4643200.0,"net_change":-0.75,"total_buy_quantity":548800.0,"total_sell_quantity":788800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1744797570004","oi_day_high":4643200.0,"oi_day_low":4164800.0},"NSE_FO:POONAWALLA25APR340PE":{"ohlc":{"open":1.1,"high":1.1,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":10150,"price":0.45,"orders":5},{"quantity":7250,"price":0.4,"orders":3},{"quantity":8700,"price":0.35,"orders":4},{"quantity":2900,"price":0.3,"orders":2},{"quantity":2900,"price":0.25,"orders":1}],"sell":[{"quantity":4350,"price":0.55,"orders":2},{"quantity":4350,"price":0.6,"orders":3},{"quantity":2900,"price":0.65,"orders":2},{"quantity":2900,"price":0.7,"orders":2},{"quantity":2900,"price":0.75,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|140048","symbol":"POONAWALLA25APR340PE","last_price":0.55,"volume":153700,"average_price":0.75,"oi":224750.0,"net_change":-0.45,"total_buy_quantity":88450.0,"total_sell_quantity":250850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1744797461301","oi_day_high":240700.0,"oi_day_low":216050.0},"NSE_FO:TORNTPOWER25APR1500CE":{"ohlc":{"open":130.05,"high":130.05,"low":92.05,"close":105.0},"depth":{"buy":[{"quantity":375,"price":100.5,"orders":1},{"quantity":375,"price":100.45,"orders":1},{"quantity":375,"price":99.4,"orders":1},{"quantity":375,"price":99.35,"orders":1},{"quantity":375,"price":90.65,"orders":1}],"sell":[{"quantity":750,"price":103.8,"orders":2},{"quantity":375,"price":104.05,"orders":1},{"quantity":375,"price":109.45,"orders":1},{"quantity":750,"price":109.5,"orders":1},{"quantity":375,"price":109.55,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|134963","symbol":"TORNTPOWER25APR1500CE","last_price":105.0,"volume":17250,"average_price":110.44,"oi":34875.0,"net_change":-25.45,"total_buy_quantity":37125.0,"total_sell_quantity":48750.0,"lower_circuit_limit":20.85,"upper_circuit_limit":240.05,"last_trade_time":"1744797390906","oi_day_high":40500.0,"oi_day_low":34875.0},"NSE_FO:MAXHEALTH25APR1120PE":{"ohlc":{"open":48.0,"high":56.05,"low":45.75,"close":49.7},"depth":{"buy":[{"quantity":525,"price":49.5,"orders":1},{"quantity":525,"price":49.45,"orders":1},{"quantity":525,"price":49.15,"orders":1},{"quantity":525,"price":48.85,"orders":1},{"quantity":2625,"price":46.85,"orders":1}],"sell":[{"quantity":525,"price":53.2,"orders":1},{"quantity":525,"price":53.25,"orders":1},{"quantity":1575,"price":53.3,"orders":3},{"quantity":525,"price":53.55,"orders":1},{"quantity":525,"price":53.7,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|131822","symbol":"MAXHEALTH25APR1120PE","last_price":49.7,"volume":11025,"average_price":49.73,"oi":151200.0,"net_change":-5.7,"total_buy_quantity":50925.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.85,"upper_circuit_limit":109.95,"last_trade_time":"1744786611655","oi_day_high":155400.0,"oi_day_low":151200.0},"NSE_FO:ATGL25APR620PE":{"ohlc":{"open":24.8,"high":25.5,"low":19.55,"close":21.55},"depth":{"buy":[{"quantity":775,"price":20.45,"orders":1},{"quantity":775,"price":20.2,"orders":1},{"quantity":3875,"price":19.25,"orders":1},{"quantity":3875,"price":18.9,"orders":1},{"quantity":3875,"price":18.5,"orders":1}],"sell":[{"quantity":775,"price":21.8,"orders":1},{"quantity":775,"price":21.85,"orders":1},{"quantity":775,"price":22.35,"orders":1},{"quantity":3875,"price":23.5,"orders":1},{"quantity":3875,"price":23.65,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|90742","symbol":"ATGL25APR620PE","last_price":21.55,"volume":20150,"average_price":21.81,"oi":26350.0,"net_change":-0.7,"total_buy_quantity":124775.0,"total_sell_quantity":106175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.5,"last_trade_time":"1744794320311","oi_day_high":27900.0,"oi_day_low":24025.0},"NSE_FO:PIDILITIND25APR2860PE":{"ohlc":{"open":4.35,"high":4.5,"low":3.45,"close":3.5},"depth":{"buy":[{"quantity":500,"price":3.5,"orders":1},{"quantity":250,"price":3.45,"orders":1},{"quantity":250,"price":3.4,"orders":1},{"quantity":750,"price":3.35,"orders":2},{"quantity":250,"price":3.3,"orders":1}],"sell":[{"quantity":750,"price":3.8,"orders":3},{"quantity":250,"price":3.85,"orders":1},{"quantity":250,"price":3.9,"orders":1},{"quantity":750,"price":3.95,"orders":2},{"quantity":500,"price":4.0,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|115543","symbol":"PIDILITIND25APR2860PE","last_price":3.5,"volume":8500,"average_price":3.92,"oi":12750.0,"net_change":-4.15,"total_buy_quantity":89250.0,"total_sell_quantity":43750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1744797387619","oi_day_high":16000.0,"oi_day_low":12500.0},"NSE_FO:TATACONSUM25APR970CE":{"ohlc":{"open":139.0,"high":139.0,"low":139.0,"close":139.0},"depth":{"buy":[{"quantity":3192,"price":128.45,"orders":2},{"quantity":1824,"price":128.4,"orders":1},{"quantity":4560,"price":127.15,"orders":1},{"quantity":2280,"price":125.75,"orders":1},{"quantity":22800,"price":118.8,"orders":1}],"sell":[{"quantity":1368,"price":141.5,"orders":1},{"quantity":1824,"price":141.55,"orders":1},{"quantity":4560,"price":141.9,"orders":1},{"quantity":2280,"price":142.4,"orders":1},{"quantity":4560,"price":143.0,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|127173","symbol":"TATACONSUM25APR970CE","last_price":139.0,"volume":0,"average_price":0.0,"oi":55632.0,"net_change":0.0,"total_buy_quantity":40128.0,"total_sell_quantity":37848.0,"lower_circuit_limit":82.75,"upper_circuit_limit":187.25,"last_trade_time":"1744688710000","oi_day_high":55632.0,"oi_day_low":55632.0},"NSE_FO:SUNPHARMA25APR1740CE":{"ohlc":{"open":7.95,"high":8.35,"low":5.2,"close":6.0},"depth":{"buy":[{"quantity":700,"price":6.05,"orders":2},{"quantity":2100,"price":6.0,"orders":5},{"quantity":2800,"price":5.95,"orders":4},{"quantity":700,"price":5.9,"orders":2},{"quantity":2450,"price":5.85,"orders":3}],"sell":[{"quantity":7700,"price":6.2,"orders":4},{"quantity":2450,"price":6.25,"orders":6},{"quantity":2450,"price":6.3,"orders":6},{"quantity":2450,"price":6.35,"orders":6},{"quantity":2450,"price":6.4,"orders":6}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|125392","symbol":"SUNPHARMA25APR1740CE","last_price":6.0,"volume":991550,"average_price":6.39,"oi":1084300.0,"net_change":-5.2,"total_buy_quantity":362950.0,"total_sell_quantity":89250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1744797595308","oi_day_high":1129800.0,"oi_day_low":1081150.0},"NSE_FO:VBL25APR540PE":{"ohlc":{"open":8.95,"high":10.7,"low":6.6,"close":6.7},"depth":{"buy":[{"quantity":1750,"price":6.4,"orders":2},{"quantity":2625,"price":6.2,"orders":2},{"quantity":26250,"price":6.05,"orders":1},{"quantity":1750,"price":6.0,"orders":1},{"quantity":1750,"price":4.85,"orders":1}],"sell":[{"quantity":1750,"price":7.25,"orders":2},{"quantity":875,"price":7.3,"orders":1},{"quantity":2625,"price":7.35,"orders":2},{"quantity":1750,"price":7.55,"orders":1},{"quantity":1750,"price":8.2,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|156474","symbol":"VBL25APR540PE","last_price":6.7,"volume":478625,"average_price":8.58,"oi":483000.0,"net_change":-1.95,"total_buy_quantity":191625.0,"total_sell_quantity":169750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1744797581319","oi_day_high":489125.0,"oi_day_low":434000.0},"NSE_FO:CROMPTON25APR355PE":{"ohlc":{"open":18.15,"high":18.15,"low":18.15,"close":18.15},"depth":{"buy":[{"quantity":1800,"price":20.2,"orders":1},{"quantity":3600,"price":20.05,"orders":1},{"quantity":3600,"price":19.55,"orders":1},{"quantity":12600,"price":19.4,"orders":2},{"quantity":9000,"price":19.25,"orders":1}],"sell":[{"quantity":14400,"price":22.2,"orders":3},{"quantity":7200,"price":22.25,"orders":1},{"quantity":5400,"price":23.15,"orders":1},{"quantity":18000,"price":23.4,"orders":1},{"quantity":9000,"price":24.1,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|76817","symbol":"CROMPTON25APR355PE","last_price":18.15,"volume":0,"average_price":0.0,"oi":108000.0,"net_change":-0.3,"total_buy_quantity":153000.0,"total_sell_quantity":144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1744711165000","oi_day_high":108000.0,"oi_day_low":82800.0},"NSE_FO:BPCL25APR275CE":{"ohlc":{"open":20.9,"high":25.45,"low":20.3,"close":24.5},"depth":{"buy":[{"quantity":1800,"price":23.9,"orders":1},{"quantity":7200,"price":23.75,"orders":4},{"quantity":5400,"price":23.7,"orders":1},{"quantity":5400,"price":22.05,"orders":1},{"quantity":18000,"price":21.75,"orders":1}],"sell":[{"quantity":1800,"price":24.65,"orders":1},{"quantity":1800,"price":25.0,"orders":1},{"quantity":1800,"price":25.1,"orders":1},{"quantity":1800,"price":25.15,"orders":1},{"quantity":1800,"price":25.2,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|71846","symbol":"BPCL25APR275CE","last_price":24.5,"volume":180000,"average_price":23.09,"oi":725400.0,"net_change":4.35,"total_buy_quantity":198000.0,"total_sell_quantity":243000.0,"lower_circuit_limit":0.15,"upper_circuit_limit":40.15,"last_trade_time":"1744797568076","oi_day_high":774000.0,"oi_day_low":721800.0},"NSE_FO:VEDL25APR470CE":{"ohlc":{"open":0.35,"high":0.35,"low":0.2,"close":0.35},"depth":{"buy":[{"quantity":77050,"price":0.3,"orders":16},{"quantity":119600,"price":0.25,"orders":18},{"quantity":202400,"price":0.2,"orders":28},{"quantity":393300,"price":0.15,"orders":18},{"quantity":393300,"price":0.1,"orders":22}],"sell":[{"quantity":80500,"price":0.4,"orders":10},{"quantity":6900,"price":0.45,"orders":5},{"quantity":26450,"price":0.5,"orders":22},{"quantity":3450,"price":0.55,"orders":3},{"quantity":8050,"price":0.6,"orders":5}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|139727","symbol":"VEDL25APR470CE","last_price":0.35,"volume":1687050,"average_price":0.25,"oi":3245300.0,"net_change":-0.05,"total_buy_quantity":1373100.0,"total_sell_quantity":487600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1744797480853","oi_day_high":4016950.0,"oi_day_low":3245300.0},"NSE_FO:KEI25APR2900CE":{"ohlc":{"open":21.35,"high":23.5,"low":13.35,"close":18.1},"depth":{"buy":[{"quantity":150,"price":17.5,"orders":1},{"quantity":450,"price":17.45,"orders":1},{"quantity":450,"price":17.25,"orders":1},{"quantity":150,"price":17.15,"orders":1},{"quantity":600,"price":17.1,"orders":2}],"sell":[{"quantity":300,"price":18.4,"orders":2},{"quantity":900,"price":18.5,"orders":2},{"quantity":450,"price":18.55,"orders":1},{"quantity":150,"price":18.6,"orders":1},{"quantity":1200,"price":18.75,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|99609","symbol":"KEI25APR2900CE","last_price":18.1,"volume":232200,"average_price":18.39,"oi":181050.0,"net_change":-5.65,"total_buy_quantity":74100.0,"total_sell_quantity":57300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.2,"last_trade_time":"1744797559866","oi_day_high":213000.0,"oi_day_low":180600.0},"NSE_FO:IREDA25APR162.5CE":{"ohlc":{"open":10.0,"high":11.4,"low":5.3,"close":10.5},"depth":{"buy":[{"quantity":2900,"price":10.2,"orders":1},{"quantity":2900,"price":10.1,"orders":1},{"quantity":26100,"price":9.2,"orders":1},{"quantity":29000,"price":8.9,"orders":1},{"quantity":11600,"price":8.8,"orders":1}],"sell":[{"quantity":2900,"price":10.85,"orders":1},{"quantity":2900,"price":10.9,"orders":1},{"quantity":8700,"price":11.1,"orders":1},{"quantity":14500,"price":11.25,"orders":1},{"quantity":31900,"price":11.4,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|96307","symbol":"IREDA25APR162.5CE","last_price":10.5,"volume":2659300,"average_price":7.99,"oi":643800.0,"net_change":5.85,"total_buy_quantity":466900.0,"total_sell_quantity":336400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1744797385691","oi_day_high":884500.0,"oi_day_low":530700.0},"NSE_FO:M&M25APR2750PE":{"ohlc":{"open":115.15,"high":138.4,"low":115.15,"close":127.65},"depth":{"buy":[{"quantity":175,"price":127.9,"orders":1},{"quantity":175,"price":127.85,"orders":1},{"quantity":175,"price":126.8,"orders":1},{"quantity":175,"price":126.65,"orders":1},{"quantity":525,"price":125.05,"orders":3}],"sell":[{"quantity":175,"price":129.8,"orders":1},{"quantity":175,"price":129.9,"orders":1},{"quantity":175,"price":130.1,"orders":1},{"quantity":175,"price":130.15,"orders":1},{"quantity":175,"price":130.2,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|103193","symbol":"M&M25APR2750PE","last_price":127.65,"volume":16975,"average_price":127.89,"oi":190750.0,"net_change":6.45,"total_buy_quantity":23100.0,"total_sell_quantity":19600.0,"lower_circuit_limit":8.95,"upper_circuit_limit":233.45,"last_trade_time":"1744797540005","oi_day_high":191100.0,"oi_day_low":187250.0},"NSE_FO:OBEROIRLTY25APR1640PE":{"ohlc":{"open":43.9,"high":45.5,"low":34.0,"close":35.35},"depth":{"buy":[{"quantity":350,"price":34.6,"orders":1},{"quantity":350,"price":34.55,"orders":1},{"quantity":1050,"price":33.8,"orders":1},{"quantity":1750,"price":33.05,"orders":1},{"quantity":1050,"price":33.0,"orders":1}],"sell":[{"quantity":350,"price":36.35,"orders":1},{"quantity":350,"price":36.4,"orders":1},{"quantity":350,"price":36.45,"orders":1},{"quantity":2100,"price":36.5,"orders":2},{"quantity":1050,"price":36.6,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|135933","symbol":"OBEROIRLTY25APR1640PE","last_price":35.35,"volume":104300,"average_price":38.39,"oi":53550.0,"net_change":-11.9,"total_buy_quantity":50750.0,"total_sell_quantity":66850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.4,"last_trade_time":"1744797587228","oi_day_high":53550.0,"oi_day_low":19950.0},"NSE_FO:PAYTM25APR820CE":{"ohlc":{"open":40.35,"high":66.5,"low":35.0,"close":53.25},"depth":{"buy":[{"quantity":650,"price":52.7,"orders":1},{"quantity":650,"price":52.65,"orders":1},{"quantity":650,"price":52.55,"orders":1},{"quantity":2600,"price":51.45,"orders":1},{"quantity":650,"price":51.05,"orders":1}],"sell":[{"quantity":3250,"price":53.6,"orders":1},{"quantity":1300,"price":54.3,"orders":1},{"quantity":650,"price":54.35,"orders":1},{"quantity":650,"price":54.45,"orders":1},{"quantity":1300,"price":55.0,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|113606","symbol":"PAYTM25APR820CE","last_price":53.25,"volume":913250,"average_price":50.62,"oi":383500.0,"net_change":14.4,"total_buy_quantity":99450.0,"total_sell_quantity":104650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.8,"last_trade_time":"1744797569485","oi_day_high":529750.0,"oi_day_low":383500.0},"NSE_FO:IDFCFIRSTB25APR57CE":{"ohlc":{"open":5.2,"high":6.6,"low":4.9,"close":6.4},"depth":{"buy":[{"quantity":15000,"price":6.35,"orders":2},{"quantity":37500,"price":6.3,"orders":3},{"quantity":7500,"price":6.25,"orders":1},{"quantity":7500,"price":6.2,"orders":1},{"quantity":7500,"price":6.15,"orders":1}],"sell":[{"quantity":15000,"price":6.5,"orders":2},{"quantity":22500,"price":6.55,"orders":1},{"quantity":15000,"price":6.65,"orders":2},{"quantity":67500,"price":6.75,"orders":2},{"quantity":75000,"price":6.8,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|91654","symbol":"IDFCFIRSTB25APR57CE","last_price":6.4,"volume":1642500,"average_price":5.72,"oi":4755000.0,"net_change":1.15,"total_buy_quantity":840000.0,"total_sell_quantity":877500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1744796654530","oi_day_high":5197500.0,"oi_day_low":4747500.0},"NSE_FO:CONCOR25APR700PE":{"ohlc":{"open":16.55,"high":16.55,"low":11.05,"close":13.0},"depth":{"buy":[{"quantity":2000,"price":12.7,"orders":2},{"quantity":1000,"price":12.6,"orders":1},{"quantity":1000,"price":12.45,"orders":1},{"quantity":2000,"price":12.4,"orders":2},{"quantity":1000,"price":12.25,"orders":1}],"sell":[{"quantity":3000,"price":12.95,"orders":2},{"quantity":1000,"price":13.0,"orders":1},{"quantity":1000,"price":13.05,"orders":1},{"quantity":1000,"price":13.1,"orders":1},{"quantity":1000,"price":13.2,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|101327","symbol":"CONCOR25APR700PE","last_price":13.0,"volume":849000,"average_price":13.2,"oi":572000.0,"net_change":-4.0,"total_buy_quantity":200000.0,"total_sell_quantity":127000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.3,"last_trade_time":"1744797586125","oi_day_high":572000.0,"oi_day_low":515000.0},"NSE_FO:ICICIGI25APR1800PE":{"ohlc":{"open":59.7,"high":68.0,"low":23.25,"close":24.0},"depth":{"buy":[{"quantity":250,"price":23.7,"orders":1},{"quantity":500,"price":23.65,"orders":1},{"quantity":500,"price":23.55,"orders":1},{"quantity":2000,"price":23.5,"orders":1},{"quantity":750,"price":23.3,"orders":2}],"sell":[{"quantity":250,"price":24.65,"orders":1},{"quantity":500,"price":24.7,"orders":1},{"quantity":250,"price":24.75,"orders":1},{"quantity":250,"price":24.8,"orders":1},{"quantity":250,"price":24.85,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|117309","symbol":"ICICIGI25APR1800PE","last_price":24.0,"volume":1221500,"average_price":44.88,"oi":185250.0,"net_change":-19.7,"total_buy_quantity":40250.0,"total_sell_quantity":74750.0,"lower_circuit_limit":11.5,"upper_circuit_limit":148.2,"last_trade_time":"1744797595088","oi_day_high":276000.0,"oi_day_low":168500.0},"NSE_FO:INFY25APR1600PE":{"ohlc":{"open":180.0,"high":199.2,"low":180.0,"close":186.6},"depth":{"buy":[{"quantity":400,"price":185.9,"orders":1},{"quantity":400,"price":185.85,"orders":1},{"quantity":400,"price":185.75,"orders":1},{"quantity":400,"price":185.0,"orders":1},{"quantity":400,"price":184.95,"orders":1}],"sell":[{"quantity":400,"price":189.15,"orders":1},{"quantity":800,"price":189.55,"orders":2},{"quantity":800,"price":189.6,"orders":1},{"quantity":800,"price":189.8,"orders":1},{"quantity":4000,"price":189.9,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|121238","symbol":"INFY25APR1600PE","last_price":186.6,"volume":27600,"average_price":187.72,"oi":503600.0,"net_change":8.75,"total_buy_quantity":47200.0,"total_sell_quantity":38800.0,"lower_circuit_limit":110.45,"upper_circuit_limit":282.7,"last_trade_time":"1744796686622","oi_day_high":512800.0,"oi_day_low":503600.0},"NSE_FO:HINDCOPPER25APR225CE":{"ohlc":{"open":1.3,"high":1.3,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":5300,"price":0.6,"orders":1},{"quantity":7950,"price":0.4,"orders":1},{"quantity":2650,"price":0.35,"orders":1},{"quantity":31800,"price":0.3,"orders":1},{"quantity":2650,"price":0.25,"orders":1}],"sell":[{"quantity":2650,"price":1.0,"orders":1},{"quantity":2650,"price":1.2,"orders":1},{"quantity":5300,"price":1.25,"orders":2},{"quantity":2650,"price":1.3,"orders":1},{"quantity":2650,"price":1.45,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|88695","symbol":"HINDCOPPER25APR225CE","last_price":0.65,"volume":26500,"average_price":0.89,"oi":1007000.0,"net_change":-0.7,"total_buy_quantity":151050.0,"total_sell_quantity":68900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1744793888741","oi_day_high":1030850.0,"oi_day_low":1007000.0},"NSE_FO:PERSISTENT25APR5600CE":{"ohlc":{"open":4.25,"high":4.85,"low":3.2,"close":4.0},"depth":{"buy":[{"quantity":200,"price":3.9,"orders":2},{"quantity":100,"price":3.8,"orders":1},{"quantity":200,"price":3.75,"orders":2},{"quantity":200,"price":3.7,"orders":2},{"quantity":200,"price":3.65,"orders":2}],"sell":[{"quantity":100,"price":4.1,"orders":1},{"quantity":200,"price":4.15,"orders":2},{"quantity":200,"price":4.2,"orders":2},{"quantity":200,"price":4.25,"orders":2},{"quantity":200,"price":4.3,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|137549","symbol":"PERSISTENT25APR5600CE","last_price":4.0,"volume":24100,"average_price":3.93,"oi":131200.0,"net_change":-1.45,"total_buy_quantity":58700.0,"total_sell_quantity":16300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1744797565331","oi_day_high":135000.0,"oi_day_low":131100.0},"NSE_FO:MARUTI25APR11700PE":{"ohlc":{"open":118.65,"high":225.0,"low":85.0,"close":190.5},"depth":{"buy":[{"quantity":50,"price":190.05,"orders":1},{"quantity":100,"price":190.0,"orders":2},{"quantity":50,"price":188.9,"orders":1},{"quantity":100,"price":188.85,"orders":2},{"quantity":50,"price":188.3,"orders":1}],"sell":[{"quantity":50,"price":192.0,"orders":1},{"quantity":50,"price":195.4,"orders":1},{"quantity":50,"price":195.45,"orders":1},{"quantity":50,"price":196.35,"orders":1},{"quantity":50,"price":196.4,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|104249","symbol":"MARUTI25APR11700PE","last_price":190.5,"volume":539500,"average_price":173.41,"oi":46550.0,"net_change":93.7,"total_buy_quantity":26000.0,"total_sell_quantity":10350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":503.15,"last_trade_time":"1744797597968","oi_day_high":66100.0,"oi_day_low":46550.0},"NSE_FO:KOTAKBANK25APR2120PE":{"ohlc":{"open":31.0,"high":32.6,"low":15.15,"close":25.3},"depth":{"buy":[{"quantity":400,"price":25.05,"orders":1},{"quantity":400,"price":25.0,"orders":1},{"quantity":400,"price":24.95,"orders":1},{"quantity":400,"price":24.85,"orders":1},{"quantity":800,"price":24.8,"orders":2}],"sell":[{"quantity":400,"price":25.65,"orders":1},{"quantity":400,"price":25.7,"orders":1},{"quantity":800,"price":25.75,"orders":2},{"quantity":800,"price":25.8,"orders":2},{"quantity":800,"price":25.85,"orders":2}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|127237","symbol":"KOTAKBANK25APR2120PE","last_price":25.3,"volume":2007600,"average_price":24.87,"oi":318800.0,"net_change":-2.1,"total_buy_quantity":145600.0,"total_sell_quantity":93200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.05,"last_trade_time":"1744797592999","oi_day_high":373200.0,"oi_day_low":304400.0},"NSE_FO:IRCTC25APR720CE":{"ohlc":{"open":42.0,"high":46.9,"low":38.95,"close":43.2},"depth":{"buy":[{"quantity":875,"price":43.2,"orders":1},{"quantity":875,"price":43.15,"orders":1},{"quantity":875,"price":43.1,"orders":1},{"quantity":875,"price":42.95,"orders":1},{"quantity":875,"price":42.6,"orders":1}],"sell":[{"quantity":1750,"price":43.6,"orders":2},{"quantity":1750,"price":44.05,"orders":1},{"quantity":2625,"price":44.5,"orders":2},{"quantity":875,"price":44.55,"orders":1},{"quantity":1750,"price":45.1,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|122876","symbol":"IRCTC25APR720CE","last_price":43.2,"volume":112875,"average_price":42.8,"oi":314125.0,"net_change":5.15,"total_buy_quantity":84875.0,"total_sell_quantity":103250.0,"lower_circuit_limit":2.85,"upper_circuit_limit":73.25,"last_trade_time":"1744797583260","oi_day_high":344750.0,"oi_day_low":314125.0},"NSE_FO:PEL25APR1000PE":{"ohlc":{"open":28.5,"high":30.0,"low":24.45,"close":24.75},"depth":{"buy":[{"quantity":1500,"price":24.8,"orders":2},{"quantity":750,"price":24.2,"orders":1},{"quantity":3750,"price":23.0,"orders":1},{"quantity":750,"price":22.35,"orders":1},{"quantity":3750,"price":22.3,"orders":1}],"sell":[{"quantity":750,"price":25.45,"orders":1},{"quantity":750,"price":25.5,"orders":1},{"quantity":750,"price":26.05,"orders":1},{"quantity":750,"price":26.6,"orders":1},{"quantity":750,"price":26.85,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|137373","symbol":"PEL25APR1000PE","last_price":24.75,"volume":58500,"average_price":26.63,"oi":113250.0,"net_change":-3.75,"total_buy_quantity":152250.0,"total_sell_quantity":110250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.7,"last_trade_time":"1744797517352","oi_day_high":114000.0,"oi_day_low":111750.0},"NSE_FO:TORNTPHARM25APR3250PE":{"ohlc":{"open":52.1,"high":74.85,"low":47.9,"close":62.45},"depth":{"buy":[{"quantity":250,"price":62.85,"orders":1},{"quantity":250,"price":62.8,"orders":1},{"quantity":250,"price":62.55,"orders":1},{"quantity":250,"price":62.5,"orders":1},{"quantity":250,"price":62.15,"orders":1}],"sell":[{"quantity":250,"price":65.5,"orders":1},{"quantity":250,"price":65.55,"orders":1},{"quantity":250,"price":65.65,"orders":1},{"quantity":500,"price":65.95,"orders":1},{"quantity":250,"price":67.5,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|134253","symbol":"TORNTPHARM25APR3250PE","last_price":62.45,"volume":36500,"average_price":63.17,"oi":10250.0,"net_change":-3.6,"total_buy_quantity":46250.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.45,"last_trade_time":"1744797567809","oi_day_high":12000.0,"oi_day_low":8750.0},"NSE_FO:INDUSTOWER25APR340PE":{"ohlc":{"open":0.8,"high":0.8,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":5100,"price":0.3,"orders":3},{"quantity":73100,"price":0.25,"orders":6},{"quantity":130900,"price":0.2,"orders":6},{"quantity":108800,"price":0.15,"orders":4},{"quantity":23800,"price":0.1,"orders":3}],"sell":[{"quantity":17000,"price":0.35,"orders":6},{"quantity":27200,"price":0.4,"orders":8},{"quantity":32300,"price":0.45,"orders":7},{"quantity":34000,"price":0.5,"orders":7},{"quantity":11900,"price":0.55,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|120886","symbol":"INDUSTOWER25APR340PE","last_price":0.35,"volume":571200,"average_price":0.42,"oi":732700.0,"net_change":-0.45,"total_buy_quantity":385900.0,"total_sell_quantity":351900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1744797452831","oi_day_high":897600.0,"oi_day_low":732700.0},"NSE_FO:HUDCO25APR200PE":{"ohlc":{"open":1.35,"high":1.4,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":26675,"price":0.55,"orders":4},{"quantity":63050,"price":0.5,"orders":9},{"quantity":26675,"price":0.45,"orders":3},{"quantity":19400,"price":0.4,"orders":6},{"quantity":12125,"price":0.35,"orders":2}],"sell":[{"quantity":12125,"price":0.6,"orders":2},{"quantity":19400,"price":0.65,"orders":6},{"quantity":19400,"price":0.7,"orders":6},{"quantity":12125,"price":0.75,"orders":4},{"quantity":14550,"price":0.8,"orders":5}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|116185","symbol":"HUDCO25APR200PE","last_price":0.55,"volume":1835725,"average_price":0.69,"oi":1180975.0,"net_change":-0.7,"total_buy_quantity":235225.0,"total_sell_quantity":531075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1744797581881","oi_day_high":1355575.0,"oi_day_low":1151875.0},"NSE_FO:BHEL25APR215CE":{"ohlc":{"open":9.95,"high":13.0,"low":9.1,"close":11.95},"depth":{"buy":[{"quantity":2625,"price":11.85,"orders":1},{"quantity":2625,"price":11.8,"orders":1},{"quantity":2625,"price":11.75,"orders":1},{"quantity":13125,"price":11.5,"orders":2},{"quantity":52500,"price":10.25,"orders":3}],"sell":[{"quantity":2625,"price":12.05,"orders":1},{"quantity":2625,"price":12.1,"orders":1},{"quantity":2625,"price":12.2,"orders":1},{"quantity":2625,"price":12.25,"orders":1},{"quantity":2625,"price":12.3,"orders":1}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|71401","symbol":"BHEL25APR215CE","last_price":11.95,"volume":1987125,"average_price":11.33,"oi":1811250.0,"net_change":1.8,"total_buy_quantity":317625.0,"total_sell_quantity":372750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1744797561221","oi_day_high":2118375.0,"oi_day_low":1808625.0},"NSE_FO:DELHIVERY25APR255PE":{"ohlc":{"open":3.9,"high":3.9,"low":1.65,"close":1.75},"depth":{"buy":[{"quantity":3050,"price":1.7,"orders":2},{"quantity":7625,"price":1.65,"orders":4},{"quantity":4575,"price":1.6,"orders":3},{"quantity":4575,"price":1.55,"orders":2},{"quantity":1525,"price":1.5,"orders":1}],"sell":[{"quantity":6100,"price":1.8,"orders":4},{"quantity":7625,"price":1.85,"orders":4},{"quantity":4575,"price":1.9,"orders":3},{"quantity":6100,"price":1.95,"orders":3},{"quantity":4575,"price":2.0,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|78847","symbol":"DELHIVERY25APR255PE","last_price":1.75,"volume":632875,"average_price":2.71,"oi":272975.0,"net_change":-2.05,"total_buy_quantity":286700.0,"total_sell_quantity":398025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1744797570242","oi_day_high":301950.0,"oi_day_low":242475.0},"NSE_FO:ONGC25APR242.5PE":{"ohlc":{"open":11.45,"high":11.5,"low":4.65,"close":4.8},"depth":{"buy":[{"quantity":13475,"price":4.75,"orders":7},{"quantity":28875,"price":4.7,"orders":5},{"quantity":7700,"price":4.65,"orders":4},{"quantity":7700,"price":4.6,"orders":4},{"quantity":15400,"price":4.55,"orders":4}],"sell":[{"quantity":3850,"price":4.85,"orders":2},{"quantity":11550,"price":4.9,"orders":6},{"quantity":11550,"price":4.95,"orders":6},{"quantity":17325,"price":5.0,"orders":5},{"quantity":5775,"price":5.05,"orders":3}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|111450","symbol":"ONGC25APR242.5PE","last_price":4.8,"volume":1212750,"average_price":6.45,"oi":629475.0,"net_change":-6.0,"total_buy_quantity":284900.0,"total_sell_quantity":334950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1744797591228","oi_day_high":629475.0,"oi_day_low":338800.0},"NSE_FO:CHAMBLFERT25APR620PE":{"ohlc":{"open":3.3,"high":4.75,"low":2.8,"close":3.0},"depth":{"buy":[{"quantity":3800,"price":2.9,"orders":2},{"quantity":1900,"price":2.85,"orders":1},{"quantity":5700,"price":2.8,"orders":3},{"quantity":3800,"price":2.75,"orders":2},{"quantity":3800,"price":2.7,"orders":2}],"sell":[{"quantity":1900,"price":3.0,"orders":1},{"quantity":13300,"price":3.05,"orders":3},{"quantity":5700,"price":3.1,"orders":3},{"quantity":15200,"price":3.15,"orders":4},{"quantity":22800,"price":3.2,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|99326","symbol":"CHAMBLFERT25APR620PE","last_price":3.0,"volume":636500,"average_price":3.52,"oi":467400.0,"net_change":-0.75,"total_buy_quantity":239400.0,"total_sell_quantity":414200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1744797542914","oi_day_high":480700.0,"oi_day_low":406600.0},"NSE_FO:MOTHERSON25APR132.5CE":{"ohlc":{"open":1.8,"high":1.8,"low":1.15,"close":1.35},"depth":{"buy":[{"quantity":31950,"price":1.3,"orders":7},{"quantity":21300,"price":1.25,"orders":4},{"quantity":74550,"price":1.2,"orders":7},{"quantity":17750,"price":1.15,"orders":3},{"quantity":7100,"price":1.1,"orders":1}],"sell":[{"quantity":28400,"price":1.35,"orders":3},{"quantity":53250,"price":1.4,"orders":9},{"quantity":67450,"price":1.45,"orders":10},{"quantity":35500,"price":1.5,"orders":5},{"quantity":21300,"price":1.55,"orders":4}]},"timestamp":"2025-04-16T15:45:58.009+05:30","instrument_token":"NSE_FO|105726","symbol":"MOTHERSON25APR132.5CE","last_price":1.35,"volume":2864850,"average_price":1.46,"oi":2190350.0,"net_change":-0.45,"total_buy_quantity":663850.0,"total_sell_quantity":1079200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1744797586826","oi_day_high":2353650.0,"oi_day_low":2144200.0}}}