{"status":"success","data":{"NSE_FO:SBILIFE25APR1540PE":{"ohlc":{"open":1.45,"high":1.6,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":1125,"price":0.4,"orders":3},{"quantity":1125,"price":0.35,"orders":1},{"quantity":1125,"price":0.3,"orders":1},{"quantity":16125,"price":0.25,"orders":2},{"quantity":31125,"price":0.2,"orders":4}],"sell":[{"quantity":1500,"price":0.65,"orders":4},{"quantity":2625,"price":0.7,"orders":4},{"quantity":3000,"price":0.75,"orders":4},{"quantity":1125,"price":0.8,"orders":1},{"quantity":1875,"price":0.85,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|121212","symbol":"SBILIFE25APR1540PE","last_price":0.55,"volume":166125,"average_price":0.77,"oi":189000.0,"net_change":-0.85,"total_buy_quantity":167625.0,"total_sell_quantity":44250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1745229105379","oi_day_high":241875.0,"oi_day_low":187875.0},"NSE_FO:SAIL25APR115CE":{"ohlc":{"open":1.8,"high":3.1,"low":1.15,"close":2.25},"depth":{"buy":[{"quantity":16000,"price":2.2,"orders":4},{"quantity":32000,"price":2.15,"orders":1},{"quantity":4000,"price":2.1,"orders":1},{"quantity":24000,"price":2.05,"orders":2},{"quantity":4000,"price":2.0,"orders":1}],"sell":[{"quantity":24000,"price":2.35,"orders":5},{"quantity":12000,"price":2.4,"orders":3},{"quantity":32000,"price":2.45,"orders":7},{"quantity":24000,"price":2.5,"orders":2},{"quantity":12000,"price":2.55,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|141843","symbol":"SAIL25APR115CE","last_price":2.25,"volume":9732000,"average_price":2.17,"oi":4012000.0,"net_change":0.35,"total_buy_quantity":2068000.0,"total_sell_quantity":1168000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1745229595012","oi_day_high":5436000.0,"oi_day_low":4008000.0},"NSE_FO:PHOENIXLTD25APR1650PE":{"ohlc":{"open":39.0,"high":54.0,"low":39.0,"close":54.0},"depth":{"buy":[{"quantity":350,"price":44.55,"orders":1},{"quantity":700,"price":42.7,"orders":1},{"quantity":1750,"price":42.6,"orders":1},{"quantity":1400,"price":42.0,"orders":1},{"quantity":3500,"price":41.0,"orders":1}],"sell":[{"quantity":2100,"price":64.6,"orders":2},{"quantity":350,"price":64.65,"orders":1},{"quantity":350,"price":64.75,"orders":1},{"quantity":1050,"price":69.6,"orders":1},{"quantity":1750,"price":70.75,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|115068","symbol":"PHOENIXLTD25APR1650PE","last_price":54.0,"volume":700,"average_price":46.5,"oi":17500.0,"net_change":-1.6,"total_buy_quantity":22050.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.95,"last_trade_time":"1745228823349","oi_day_high":17500.0,"oi_day_low":17150.0},"NSE_FO:POWERGRID25APR295PE":{"ohlc":{"open":0.35,"high":0.35,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":5400,"price":0.1,"orders":1},{"quantity":226800,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":115200,"price":0.15,"orders":7},{"quantity":16200,"price":0.2,"orders":4},{"quantity":14400,"price":0.25,"orders":5},{"quantity":5400,"price":0.3,"orders":1},{"quantity":5400,"price":0.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|118429","symbol":"POWERGRID25APR295PE","last_price":0.15,"volume":586800,"average_price":0.17,"oi":1029600.0,"net_change":-0.3,"total_buy_quantity":232200.0,"total_sell_quantity":379800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1745229459450","oi_day_high":1175400.0,"oi_day_low":1029600.0},"NSE_FO:CYIENT25APR1280CE":{"ohlc":{"open":2.85,"high":11.7,"low":2.85,"close":4.9},"depth":{"buy":[{"quantity":600,"price":4.65,"orders":2},{"quantity":300,"price":4.5,"orders":1},{"quantity":9000,"price":4.25,"orders":1},{"quantity":1500,"price":4.2,"orders":1},{"quantity":4500,"price":4.15,"orders":1}],"sell":[{"quantity":600,"price":5.15,"orders":2},{"quantity":300,"price":5.2,"orders":1},{"quantity":2100,"price":5.5,"orders":3},{"quantity":300,"price":5.55,"orders":1},{"quantity":300,"price":5.6,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|102388","symbol":"CYIENT25APR1280CE","last_price":4.9,"volume":94800,"average_price":6.66,"oi":52800.0,"net_change":0.3,"total_buy_quantity":105900.0,"total_sell_quantity":39900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1745229593165","oi_day_high":66600.0,"oi_day_low":52800.0},"NSE_FO:TITAGARH25APR820PE":{"ohlc":{"open":40.6,"high":41.5,"low":25.25,"close":38.6},"depth":{"buy":[{"quantity":625,"price":38.1,"orders":1},{"quantity":625,"price":38.05,"orders":1},{"quantity":625,"price":37.8,"orders":1},{"quantity":625,"price":37.2,"orders":1},{"quantity":625,"price":36.8,"orders":1}],"sell":[{"quantity":625,"price":38.8,"orders":1},{"quantity":625,"price":39.3,"orders":1},{"quantity":625,"price":39.95,"orders":1},{"quantity":1875,"price":45.15,"orders":1},{"quantity":7500,"price":45.25,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|133436","symbol":"TITAGARH25APR820PE","last_price":38.6,"volume":91250,"average_price":33.11,"oi":109375.0,"net_change":-1.95,"total_buy_quantity":245625.0,"total_sell_quantity":60625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.45,"last_trade_time":"1745229567429","oi_day_high":118125.0,"oi_day_low":108125.0},"NSE_FO:RECLTD25APR430CE":{"ohlc":{"open":6.75,"high":14.25,"low":4.5,"close":12.4},"depth":{"buy":[{"quantity":1000,"price":12.6,"orders":1},{"quantity":1000,"price":12.55,"orders":1},{"quantity":1000,"price":12.45,"orders":1},{"quantity":1000,"price":12.4,"orders":1},{"quantity":2000,"price":12.35,"orders":2}],"sell":[{"quantity":1000,"price":12.75,"orders":1},{"quantity":1000,"price":12.8,"orders":1},{"quantity":2000,"price":12.85,"orders":2},{"quantity":1000,"price":12.9,"orders":1},{"quantity":1000,"price":12.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|119648","symbol":"RECLTD25APR430CE","last_price":12.4,"volume":7557000,"average_price":8.52,"oi":1899000.0,"net_change":6.2,"total_buy_quantity":358000.0,"total_sell_quantity":206000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.15,"last_trade_time":"1745229594036","oi_day_high":3138000.0,"oi_day_low":1899000.0},"NSE_FO:LTF25APR155PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":4462,"price":0.1,"orders":1},{"quantity":794236,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":22310,"price":0.15,"orders":3},{"quantity":26772,"price":0.2,"orders":4},{"quantity":13386,"price":0.25,"orders":2},{"quantity":13386,"price":0.3,"orders":1},{"quantity":13386,"price":0.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|129682","symbol":"LTF25APR155PE","last_price":0.15,"volume":1401068,"average_price":0.14,"oi":696072.0,"net_change":-0.2,"total_buy_quantity":798698.0,"total_sell_quantity":441738.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745229587164","oi_day_high":968254.0,"oi_day_low":669300.0},"NSE_FO:ATGL25APR620CE":{"ohlc":{"open":8.65,"high":15.6,"low":6.25,"close":14.3},"depth":{"buy":[{"quantity":1550,"price":14.3,"orders":2},{"quantity":775,"price":14.1,"orders":1},{"quantity":775,"price":14.0,"orders":1},{"quantity":775,"price":13.95,"orders":1},{"quantity":775,"price":13.9,"orders":1}],"sell":[{"quantity":775,"price":14.65,"orders":1},{"quantity":775,"price":14.7,"orders":1},{"quantity":775,"price":14.75,"orders":1},{"quantity":775,"price":14.8,"orders":1},{"quantity":775,"price":14.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|90741","symbol":"ATGL25APR620CE","last_price":14.3,"volume":761825,"average_price":12.26,"oi":123225.0,"net_change":5.7,"total_buy_quantity":204600.0,"total_sell_quantity":121675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1745229567044","oi_day_high":213900.0,"oi_day_low":116250.0},"NSE_FO:SONACOMS25APR470CE":{"ohlc":{"open":2.45,"high":3.1,"low":1.8,"close":2.8},"depth":{"buy":[{"quantity":2325,"price":2.8,"orders":3},{"quantity":1550,"price":2.75,"orders":2},{"quantity":3875,"price":2.7,"orders":5},{"quantity":6200,"price":2.65,"orders":7},{"quantity":3875,"price":2.6,"orders":5}],"sell":[{"quantity":1550,"price":2.95,"orders":2},{"quantity":6200,"price":3.0,"orders":4},{"quantity":2325,"price":3.05,"orders":3},{"quantity":5425,"price":3.1,"orders":3},{"quantity":1550,"price":3.15,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|124386","symbol":"SONACOMS25APR470CE","last_price":2.8,"volume":390600,"average_price":2.54,"oi":415400.0,"net_change":0.35,"total_buy_quantity":233275.0,"total_sell_quantity":152675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1745229533338","oi_day_high":429350.0,"oi_day_low":388275.0},"NSE_FO:PFC25APR420CE":{"ohlc":{"open":9.0,"high":19.25,"low":8.3,"close":16.85},"depth":{"buy":[{"quantity":2600,"price":16.7,"orders":2},{"quantity":1300,"price":16.65,"orders":1},{"quantity":5200,"price":16.6,"orders":3},{"quantity":1300,"price":16.55,"orders":1},{"quantity":1300,"price":16.5,"orders":1}],"sell":[{"quantity":1300,"price":16.9,"orders":1},{"quantity":1300,"price":16.95,"orders":1},{"quantity":2600,"price":17.0,"orders":2},{"quantity":1300,"price":17.1,"orders":1},{"quantity":1300,"price":17.15,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|138148","symbol":"PFC25APR420CE","last_price":16.85,"volume":5036200,"average_price":13.93,"oi":1396200.0,"net_change":7.85,"total_buy_quantity":387400.0,"total_sell_quantity":360100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1745229583839","oi_day_high":2511600.0,"oi_day_low":1396200.0},"NSE_FO:IREDA25APR162.5PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":31900,"price":0.1,"orders":4},{"quantity":118900,"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":2900,"price":0.3,"orders":1},{"quantity":2900,"price":0.7,"orders":1},{"quantity":2900,"price":0.75,"orders":1},{"quantity":2900,"price":0.8,"orders":1},{"quantity":29000,"price":1.45,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|96308","symbol":"IREDA25APR162.5PE","last_price":0.1,"volume":69600,"average_price":0.13,"oi":559700.0,"net_change":-0.4,"total_buy_quantity":150800.0,"total_sell_quantity":92800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1745228506776","oi_day_high":582900.0,"oi_day_low":559700.0},"NSE_FO:APOLLOTYRE25APR430PE":{"ohlc":{"open":1.1,"high":1.3,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":8500,"price":0.4,"orders":3},{"quantity":23800,"price":0.35,"orders":4},{"quantity":25500,"price":0.3,"orders":6},{"quantity":15300,"price":0.25,"orders":3},{"quantity":57800,"price":0.2,"orders":3}],"sell":[{"quantity":6800,"price":0.45,"orders":4},{"quantity":5100,"price":0.5,"orders":3},{"quantity":8500,"price":0.55,"orders":2},{"quantity":5100,"price":0.6,"orders":1},{"quantity":5100,"price":0.65,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|66867","symbol":"APOLLOTYRE25APR430PE","last_price":0.4,"volume":459000,"average_price":0.68,"oi":481100.0,"net_change":-0.6,"total_buy_quantity":353600.0,"total_sell_quantity":263500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1745229441408","oi_day_high":523600.0,"oi_day_low":462400.0},"NSE_FO:COFORGE25APR8100PE":{"ohlc":{"open":1366.45,"high":1382.7,"low":1359.25,"close":1359.25},"depth":{"buy":[{"quantity":75,"price":1160.25,"orders":1},{"quantity":75,"price":1160.2,"orders":1},{"quantity":75,"price":1160.15,"orders":1},{"quantity":375,"price":1142.75,"orders":1},{"quantity":300,"price":1140.2,"orders":1}],"sell":[{"quantity":300,"price":1253.15,"orders":1},{"quantity":75,"price":1253.2,"orders":1},{"quantity":3000,"price":1253.25,"orders":1},{"quantity":375,"price":1275.95,"orders":1},{"quantity":300,"price":1278.75,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|75407","symbol":"COFORGE25APR8100PE","last_price":1359.25,"volume":300,"average_price":1369.1,"oi":24300.0,"net_change":-124.55,"total_buy_quantity":5400.0,"total_sell_quantity":5625.0,"lower_circuit_limit":671.8,"upper_circuit_limit":1952.45,"last_trade_time":"1745208102260","oi_day_high":24375.0,"oi_day_low":24300.0},"NSE_FO:ADANIGREEN25APR960CE":{"ohlc":{"open":16.4,"high":22.4,"low":12.8,"close":14.8},"depth":{"buy":[{"quantity":375,"price":14.8,"orders":1},{"quantity":750,"price":14.75,"orders":2},{"quantity":375,"price":14.7,"orders":1},{"quantity":1125,"price":14.6,"orders":3},{"quantity":750,"price":14.4,"orders":2}],"sell":[{"quantity":750,"price":15.0,"orders":2},{"quantity":375,"price":15.15,"orders":1},{"quantity":1500,"price":15.2,"orders":3},{"quantity":1125,"price":15.25,"orders":3},{"quantity":375,"price":15.3,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|86313","symbol":"ADANIGREEN25APR960CE","last_price":14.8,"volume":1770375,"average_price":17.37,"oi":547125.0,"net_change":-1.6,"total_buy_quantity":349125.0,"total_sell_quantity":149250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.3,"last_trade_time":"1745229582273","oi_day_high":553500.0,"oi_day_low":460500.0},"NSE_FO:INDIANB25APR550CE":{"ohlc":{"open":29.1,"high":40.0,"low":24.55,"close":35.75},"depth":{"buy":[{"quantity":950,"price":21.3,"orders":1},{"quantity":47500,"price":21.2,"orders":1},{"quantity":3800,"price":20.85,"orders":1},{"quantity":2850,"price":20.8,"orders":1},{"quantity":9500,"price":19.65,"orders":1}],"sell":[{"quantity":5700,"price":31.15,"orders":1},{"quantity":2850,"price":31.2,"orders":1},{"quantity":3800,"price":31.3,"orders":1},{"quantity":4750,"price":31.5,"orders":1},{"quantity":9500,"price":31.65,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|93379","symbol":"INDIANB25APR550CE","last_price":35.75,"volume":95000,"average_price":32.06,"oi":575700.0,"net_change":11.2,"total_buy_quantity":79800.0,"total_sell_quantity":96900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.6,"last_trade_time":"1745216885305","oi_day_high":605150.0,"oi_day_low":573800.0},"NSE_FO:ZYDUSLIFE25APR890CE":{"ohlc":{"open":1.9,"high":1.9,"low":0.85,"close":1.2},"depth":{"buy":[{"quantity":1800,"price":1.15,"orders":1},{"quantity":2700,"price":1.1,"orders":2},{"quantity":8100,"price":1.05,"orders":6},{"quantity":6300,"price":1.0,"orders":5},{"quantity":5400,"price":0.95,"orders":4}],"sell":[{"quantity":1800,"price":1.25,"orders":1},{"quantity":2700,"price":1.3,"orders":2},{"quantity":2700,"price":1.35,"orders":2},{"quantity":10800,"price":1.4,"orders":3},{"quantity":900,"price":1.45,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|140821","symbol":"ZYDUSLIFE25APR890CE","last_price":1.2,"volume":486000,"average_price":1.24,"oi":223200.0,"net_change":-1.25,"total_buy_quantity":216900.0,"total_sell_quantity":133200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1745229504730","oi_day_high":223200.0,"oi_day_low":154800.0},"NSE_FO:ABFRL25APR255PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":5200,"price":0.35,"orders":2},{"quantity":7800,"price":0.3,"orders":3},{"quantity":7800,"price":0.25,"orders":3},{"quantity":135200,"price":0.2,"orders":4},{"quantity":218400,"price":0.15,"orders":6}],"sell":[{"quantity":5200,"price":0.45,"orders":2},{"quantity":10400,"price":0.5,"orders":4},{"quantity":5200,"price":0.55,"orders":2},{"quantity":2600,"price":0.6,"orders":1},{"quantity":2600,"price":0.65,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|63985","symbol":"ABFRL25APR255PE","last_price":0.35,"volume":114400,"average_price":0.56,"oi":161200.0,"net_change":-0.65,"total_buy_quantity":520000.0,"total_sell_quantity":387400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1745228766147","oi_day_high":189800.0,"oi_day_low":161200.0},"NSE_FO:ICICIGI25APR1800CE":{"ohlc":{"open":20.0,"high":47.0,"low":14.35,"close":46.95},"depth":{"buy":[{"quantity":250,"price":45.9,"orders":1},{"quantity":250,"price":45.85,"orders":1},{"quantity":250,"price":45.6,"orders":1},{"quantity":250,"price":45.15,"orders":1},{"quantity":250,"price":45.1,"orders":1}],"sell":[{"quantity":1250,"price":47.0,"orders":1},{"quantity":250,"price":47.9,"orders":1},{"quantity":250,"price":47.95,"orders":1},{"quantity":250,"price":48.9,"orders":1},{"quantity":250,"price":48.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|117308","symbol":"ICICIGI25APR1800CE","last_price":46.95,"volume":497500,"average_price":31.7,"oi":106250.0,"net_change":27.4,"total_buy_quantity":90000.0,"total_sell_quantity":25250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.15,"last_trade_time":"1745229577082","oi_day_high":235000.0,"oi_day_low":106250.0},"NSE_FO:JSL25APR580CE":{"ohlc":{"open":2.0,"high":5.0,"low":2.0,"close":4.1},"depth":{"buy":[{"quantity":775,"price":4.0,"orders":1},{"quantity":6200,"price":3.9,"orders":2},{"quantity":775,"price":3.85,"orders":1},{"quantity":775,"price":3.3,"orders":1},{"quantity":23250,"price":3.25,"orders":1}],"sell":[{"quantity":775,"price":4.7,"orders":1},{"quantity":775,"price":4.75,"orders":1},{"quantity":1550,"price":4.8,"orders":2},{"quantity":775,"price":4.85,"orders":1},{"quantity":775,"price":4.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|125015","symbol":"JSL25APR580CE","last_price":4.1,"volume":66650,"average_price":3.68,"oi":135625.0,"net_change":0.35,"total_buy_quantity":156550.0,"total_sell_quantity":162750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1745229591708","oi_day_high":137950.0,"oi_day_low":132525.0},"NSE_FO:UNITDSPR25APR1400CE":{"ohlc":{"open":113.5,"high":118.0,"low":108.45,"close":112.65},"depth":{"buy":[{"quantity":350,"price":112.8,"orders":1},{"quantity":350,"price":112.75,"orders":1},{"quantity":350,"price":112.45,"orders":1},{"quantity":350,"price":112.15,"orders":1},{"quantity":350,"price":111.45,"orders":1}],"sell":[{"quantity":350,"price":116.45,"orders":1},{"quantity":350,"price":116.5,"orders":1},{"quantity":350,"price":117.25,"orders":1},{"quantity":350,"price":121.3,"orders":1},{"quantity":1750,"price":121.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|156281","symbol":"UNITDSPR25APR1400CE","last_price":112.65,"volume":16450,"average_price":113.8,"oi":115500.0,"net_change":-5.2,"total_buy_quantity":38150.0,"total_sell_quantity":34300.0,"lower_circuit_limit":44.25,"upper_circuit_limit":191.45,"last_trade_time":"1745229444626","oi_day_high":116900.0,"oi_day_low":114800.0},"NSE_FO:PAYTM25APR820PE":{"ohlc":{"open":4.2,"high":4.85,"low":1.3,"close":1.45},"depth":{"buy":[{"quantity":650,"price":1.45,"orders":1},{"quantity":1300,"price":1.4,"orders":2},{"quantity":9100,"price":1.35,"orders":8},{"quantity":7800,"price":1.3,"orders":6},{"quantity":29900,"price":1.25,"orders":6}],"sell":[{"quantity":1300,"price":1.5,"orders":2},{"quantity":1300,"price":1.55,"orders":2},{"quantity":1950,"price":1.6,"orders":3},{"quantity":2600,"price":1.65,"orders":4},{"quantity":1950,"price":1.7,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|113607","symbol":"PAYTM25APR820PE","last_price":1.45,"volume":758550,"average_price":2.45,"oi":338000.0,"net_change":-6.85,"total_buy_quantity":338000.0,"total_sell_quantity":198900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.7,"last_trade_time":"1745229541802","oi_day_high":364000.0,"oi_day_low":302250.0},"NSE_FO:AUROPHARMA25APR1160PE":{"ohlc":{"open":11.0,"high":14.85,"low":3.1,"close":3.6},"depth":{"buy":[{"quantity":550,"price":3.5,"orders":1},{"quantity":550,"price":3.45,"orders":1},{"quantity":1650,"price":3.4,"orders":3},{"quantity":2200,"price":3.35,"orders":4},{"quantity":2750,"price":3.3,"orders":5}],"sell":[{"quantity":1100,"price":3.6,"orders":2},{"quantity":550,"price":3.7,"orders":1},{"quantity":1100,"price":3.75,"orders":1},{"quantity":550,"price":3.95,"orders":1},{"quantity":3300,"price":4.0,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|91531","symbol":"AUROPHARMA25APR1160PE","last_price":3.6,"volume":513150,"average_price":6.84,"oi":337150.0,"net_change":-10.6,"total_buy_quantity":356400.0,"total_sell_quantity":91300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1745229591774","oi_day_high":349250.0,"oi_day_low":310200.0},"NSE_FO:INDUSTOWER25APR340CE":{"ohlc":{"open":58.15,"high":58.15,"low":58.15,"close":58.15},"depth":{"buy":[{"quantity":8500,"price":63.35,"orders":3},{"quantity":6800,"price":63.3,"orders":1},{"quantity":68000,"price":61.85,"orders":1},{"quantity":17000,"price":61.8,"orders":1},{"quantity":8500,"price":60.8,"orders":1}],"sell":[{"quantity":6800,"price":70.05,"orders":1},{"quantity":8500,"price":70.1,"orders":1},{"quantity":6800,"price":70.5,"orders":1},{"quantity":17000,"price":70.85,"orders":1},{"quantity":17000,"price":71.25,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|120885","symbol":"INDUSTOWER25APR340CE","last_price":58.15,"volume":0,"average_price":0.0,"oi":357000.0,"net_change":0.0,"total_buy_quantity":125800.0,"total_sell_quantity":124100.0,"lower_circuit_limit":30.25,"upper_circuit_limit":86.55,"last_trade_time":"1744878148000","oi_day_high":413100.0,"oi_day_low":357000.0},"NSE_FO:TIINDIA25APR2750PE":{"ohlc":{"open":260.0,"high":260.0,"low":156.55,"close":158.95},"depth":{"buy":[{"quantity":150,"price":153.9,"orders":1},{"quantity":150,"price":153.85,"orders":1},{"quantity":150,"price":152.65,"orders":1},{"quantity":450,"price":149.6,"orders":1},{"quantity":1050,"price":149.55,"orders":2}],"sell":[{"quantity":150,"price":160.7,"orders":1},{"quantity":150,"price":160.75,"orders":1},{"quantity":150,"price":163.4,"orders":1},{"quantity":450,"price":164.45,"orders":1},{"quantity":450,"price":170.65,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|132659","symbol":"TIINDIA25APR2750PE","last_price":158.95,"volume":4800,"average_price":168.8,"oi":16200.0,"net_change":-61.1,"total_buy_quantity":15450.0,"total_sell_quantity":15450.0,"lower_circuit_limit":76.9,"upper_circuit_limit":435.4,"last_trade_time":"1745229344626","oi_day_high":18300.0,"oi_day_low":16200.0},"NSE_FO:ONGC25APR242.5CE":{"ohlc":{"open":3.8,"high":8.25,"low":2.6,"close":6.65},"depth":{"buy":[{"quantity":1925,"price":6.25,"orders":1},{"quantity":1925,"price":6.2,"orders":1},{"quantity":15400,"price":6.1,"orders":2},{"quantity":1925,"price":5.9,"orders":1},{"quantity":1925,"price":5.85,"orders":1}],"sell":[{"quantity":3850,"price":6.65,"orders":2},{"quantity":1925,"price":6.85,"orders":1},{"quantity":15400,"price":6.95,"orders":2},{"quantity":7700,"price":7.65,"orders":1},{"quantity":1925,"price":7.75,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|111449","symbol":"ONGC25APR242.5CE","last_price":6.65,"volume":1978900,"average_price":5.33,"oi":685300.0,"net_change":2.65,"total_buy_quantity":1272425.0,"total_sell_quantity":273350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1745229540002","oi_day_high":1180025.0,"oi_day_low":685300.0},"NSE_FO:SHRIRAMFIN25APR680CE":{"ohlc":{"open":19.0,"high":37.45,"low":16.5,"close":25.65},"depth":{"buy":[{"quantity":750,"price":25.55,"orders":1},{"quantity":750,"price":25.5,"orders":1},{"quantity":1500,"price":25.25,"orders":1},{"quantity":750,"price":25.0,"orders":1},{"quantity":750,"price":23.15,"orders":1}],"sell":[{"quantity":750,"price":25.95,"orders":1},{"quantity":750,"price":26.0,"orders":1},{"quantity":750,"price":26.25,"orders":1},{"quantity":750,"price":26.3,"orders":1},{"quantity":750,"price":27.2,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|144635","symbol":"SHRIRAMFIN25APR680CE","last_price":25.65,"volume":476250,"average_price":25.24,"oi":297000.0,"net_change":8.05,"total_buy_quantity":164250.0,"total_sell_quantity":82500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.8,"last_trade_time":"1745229544850","oi_day_high":354750.0,"oi_day_low":289500.0},"NSE_FO:ADANIENSOL25APR880PE":{"ohlc":{"open":3.1,"high":4.45,"low":1.4,"close":1.65},"depth":{"buy":[{"quantity":3125,"price":1.65,"orders":4},{"quantity":2500,"price":1.6,"orders":4},{"quantity":2500,"price":1.55,"orders":4},{"quantity":1875,"price":1.5,"orders":3},{"quantity":3125,"price":1.45,"orders":4}],"sell":[{"quantity":1875,"price":1.75,"orders":3},{"quantity":3125,"price":1.8,"orders":2},{"quantity":1250,"price":1.85,"orders":2},{"quantity":625,"price":1.9,"orders":1},{"quantity":625,"price":1.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|85115","symbol":"ADANIENSOL25APR880PE","last_price":1.65,"volume":1157500,"average_price":2.31,"oi":235625.0,"net_change":-4.75,"total_buy_quantity":355000.0,"total_sell_quantity":140625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1745229584732","oi_day_high":395625.0,"oi_day_low":206875.0},"NSE_FO:HUDCO25APR200CE":{"ohlc":{"open":29.4,"high":35.0,"low":29.4,"close":33.7},"depth":{"buy":[{"quantity":7275,"price":33.05,"orders":1},{"quantity":2425,"price":33.0,"orders":1},{"quantity":9700,"price":31.9,"orders":1},{"quantity":121250,"price":31.45,"orders":1},{"quantity":12125,"price":30.85,"orders":1}],"sell":[{"quantity":2425,"price":35.75,"orders":1},{"quantity":7275,"price":35.8,"orders":1},{"quantity":9700,"price":36.25,"orders":1},{"quantity":12125,"price":36.5,"orders":1},{"quantity":24250,"price":36.6,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|116184","symbol":"HUDCO25APR200CE","last_price":33.7,"volume":67900,"average_price":30.65,"oi":565025.0,"net_change":4.4,"total_buy_quantity":208550.0,"total_sell_quantity":235225.0,"lower_circuit_limit":6.75,"upper_circuit_limit":51.85,"last_trade_time":"1745228131260","oi_day_high":579575.0,"oi_day_low":562600.0},"NSE_FO:NAUKRI25APR7200PE":{"ohlc":{"open":332.85,"high":341.25,"low":219.85,"close":275.2},"depth":{"buy":[{"quantity":75,"price":268.8,"orders":1},{"quantity":75,"price":265.1,"orders":1},{"quantity":150,"price":265.05,"orders":1},{"quantity":75,"price":261.0,"orders":1},{"quantity":150,"price":260.05,"orders":1}],"sell":[{"quantity":75,"price":273.7,"orders":1},{"quantity":75,"price":273.75,"orders":1},{"quantity":150,"price":274.95,"orders":1},{"quantity":150,"price":278.55,"orders":1},{"quantity":150,"price":279.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|134093","symbol":"NAUKRI25APR7200PE","last_price":275.2,"volume":13425,"average_price":263.61,"oi":5175.0,"net_change":-199.4,"total_buy_quantity":8400.0,"total_sell_quantity":10575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":894.7,"last_trade_time":"1745228829337","oi_day_high":5175.0,"oi_day_low":3825.0},"NSE_FO:DRREDDY25APR1160PE":{"ohlc":{"open":13.05,"high":16.05,"low":3.8,"close":4.7},"depth":{"buy":[{"quantity":1250,"price":4.8,"orders":2},{"quantity":3125,"price":4.75,"orders":5},{"quantity":3125,"price":4.7,"orders":5},{"quantity":1875,"price":4.65,"orders":3},{"quantity":1250,"price":4.6,"orders":2}],"sell":[{"quantity":1875,"price":5.0,"orders":3},{"quantity":2500,"price":5.05,"orders":4},{"quantity":3125,"price":5.1,"orders":5},{"quantity":1875,"price":5.15,"orders":3},{"quantity":2500,"price":5.2,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|105524","symbol":"DRREDDY25APR1160PE","last_price":4.7,"volume":701875,"average_price":7.6,"oi":290625.0,"net_change":-8.75,"total_buy_quantity":308750.0,"total_sell_quantity":116250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1745229582674","oi_day_high":291875.0,"oi_day_low":236875.0},"NSE_FO:ADANIPORTS25APR1200PE":{"ohlc":{"open":5.3,"high":17.75,"low":2.55,"close":2.65},"depth":{"buy":[{"quantity":1600,"price":2.6,"orders":4},{"quantity":3200,"price":2.55,"orders":7},{"quantity":2400,"price":2.5,"orders":5},{"quantity":800,"price":2.45,"orders":2},{"quantity":400,"price":2.4,"orders":1}],"sell":[{"quantity":1200,"price":2.7,"orders":2},{"quantity":800,"price":2.75,"orders":1},{"quantity":1600,"price":2.8,"orders":3},{"quantity":10000,"price":2.85,"orders":5},{"quantity":2000,"price":2.9,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|86418","symbol":"ADANIPORTS25APR1200PE","last_price":2.65,"volume":4867600,"average_price":7.27,"oi":1126800.0,"net_change":-2.25,"total_buy_quantity":702800.0,"total_sell_quantity":173600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1745229598085","oi_day_high":1146400.0,"oi_day_low":1065200.0},"NSE_FO:HINDALCO25APR690CE":{"ohlc":{"open":0.2,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":43400,"price":0.1,"orders":7},{"quantity":193200,"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":109200,"price":0.15,"orders":12},{"quantity":7000,"price":0.2,"orders":2},{"quantity":4200,"price":0.25,"orders":1},{"quantity":4200,"price":0.3,"orders":1},{"quantity":4200,"price":0.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|88458","symbol":"HINDALCO25APR690CE","last_price":0.1,"volume":281400,"average_price":0.12,"oi":1514800.0,"net_change":-0.1,"total_buy_quantity":236600.0,"total_sell_quantity":362600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745229458051","oi_day_high":1640800.0,"oi_day_low":1514800.0},"NSE_FO:BRITANNIA25APR4850PE":{"ohlc":{"open":1.8,"high":1.8,"low":1.8,"close":1.8},"depth":{"buy":[{"quantity":5000,"price":0.45,"orders":1},{"quantity":6000,"price":0.4,"orders":2},{"quantity":3500,"price":0.35,"orders":1},{"quantity":4000,"price":0.3,"orders":1},{"quantity":25000,"price":0.15,"orders":5}],"sell":[{"quantity":100,"price":1.7,"orders":1},{"quantity":5000,"price":3.0,"orders":1},{"quantity":5000,"price":8.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|71952","symbol":"BRITANNIA25APR4850PE","last_price":1.8,"volume":100,"average_price":1.8,"oi":41400.0,"net_change":-0.55,"total_buy_quantity":48500.0,"total_sell_quantity":10100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1745217621254","oi_day_high":41400.0,"oi_day_low":41400.0},"NSE_FO:IDEA25APR7PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":56640000,"price":0.05,"orders":146},{"quantity":49440000,"price":0.1,"orders":81},{"quantity":20320000,"price":0.15,"orders":29},{"quantity":12480000,"price":0.2,"orders":16},{"quantity":1880000,"price":0.25,"orders":5}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|91429","symbol":"IDEA25APR7PE","last_price":0.05,"volume":25120000,"average_price":0.05,"oi":9.944E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.4244E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745229598066","oi_day_high":9.944E7,"oi_day_low":9.384E7},"NSE_FO:TATASTEEL25APR155CE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":1914000,"price":0.05,"orders":41},{"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":8536000,"price":0.1,"orders":152},{"quantity":836000,"price":0.15,"orders":17},{"quantity":170500,"price":0.2,"orders":9},{"quantity":71500,"price":0.25,"orders":2},{"quantity":71500,"price":0.3,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|129197","symbol":"TATASTEEL25APR155CE","last_price":0.05,"volume":6358000,"average_price":0.05,"oi":1.4652E7,"net_change":-0.05,"total_buy_quantity":1914000.0,"total_sell_quantity":1.0428E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745229467147","oi_day_high":1.6082E7,"oi_day_low":1.463E7},"NSE_FO:HINDPETRO25APR360PE":{"ohlc":{"open":0.8,"high":0.9,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":6075,"price":0.25,"orders":2},{"quantity":62775,"price":0.2,"orders":6},{"quantity":141750,"price":0.15,"orders":8},{"quantity":196425,"price":0.1,"orders":12},{"quantity":135675,"price":0.05,"orders":8}],"sell":[{"quantity":56700,"price":0.3,"orders":10},{"quantity":22275,"price":0.35,"orders":7},{"quantity":40500,"price":0.4,"orders":9},{"quantity":18225,"price":0.45,"orders":4},{"quantity":8100,"price":0.5,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|115341","symbol":"HINDPETRO25APR360PE","last_price":0.25,"volume":1069200,"average_price":0.49,"oi":775575.0,"net_change":-0.75,"total_buy_quantity":542700.0,"total_sell_quantity":384750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1745229519043","oi_day_high":903150.0,"oi_day_low":757350.0},"NSE_FO:BAJFINANCE25APR9000CE":{"ohlc":{"open":211.05,"high":330.0,"low":197.1,"close":270.15},"depth":{"buy":[{"quantity":125,"price":275.75,"orders":1},{"quantity":125,"price":275.7,"orders":1},{"quantity":125,"price":275.6,"orders":1},{"quantity":125,"price":275.55,"orders":1},{"quantity":125,"price":275.05,"orders":1}],"sell":[{"quantity":125,"price":279.75,"orders":1},{"quantity":125,"price":279.8,"orders":1},{"quantity":125,"price":279.95,"orders":1},{"quantity":1000,"price":280.0,"orders":1},{"quantity":125,"price":289.65,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|93019","symbol":"BAJFINANCE25APR9000CE","last_price":270.15,"volume":299500,"average_price":261.38,"oi":221000.0,"net_change":70.2,"total_buy_quantity":20250.0,"total_sell_quantity":11000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":527.75,"last_trade_time":"1745229598575","oi_day_high":294500.0,"oi_day_low":221000.0},"NSE_FO:ACC25APR1960CE":{"ohlc":{"open":90.95,"high":133.0,"low":90.95,"close":130.6},"depth":{"buy":[{"quantity":300,"price":124.65,"orders":1},{"quantity":300,"price":118.85,"orders":1},{"quantity":1800,"price":110.4,"orders":2},{"quantity":1200,"price":104.3,"orders":1},{"quantity":1500,"price":103.65,"orders":1}],"sell":[{"quantity":3000,"price":135.25,"orders":1},{"quantity":1200,"price":137.1,"orders":1},{"quantity":1500,"price":139.05,"orders":1},{"quantity":900,"price":139.2,"orders":1},{"quantity":3000,"price":140.05,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|84644","symbol":"ACC25APR1960CE","last_price":130.6,"volume":5400,"average_price":124.8,"oi":24300.0,"net_change":30.35,"total_buy_quantity":23100.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":203.8,"last_trade_time":"1745227546687","oi_day_high":28200.0,"oi_day_low":24300.0},"NSE_FO:HDFCBANK25APR1820CE":{"ohlc":{"open":113.0,"high":122.0,"low":93.6,"close":104.0},"depth":{"buy":[{"quantity":550,"price":102.85,"orders":1},{"quantity":1100,"price":102.8,"orders":1},{"quantity":550,"price":102.3,"orders":1},{"quantity":550,"price":102.25,"orders":1},{"quantity":1100,"price":102.1,"orders":2}],"sell":[{"quantity":550,"price":104.6,"orders":1},{"quantity":550,"price":104.65,"orders":1},{"quantity":1100,"price":104.7,"orders":2},{"quantity":550,"price":104.8,"orders":1},{"quantity":1650,"price":104.9,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|87173","symbol":"HDFCBANK25APR1820CE","last_price":104.0,"volume":557150,"average_price":104.86,"oi":1557050.0,"net_change":18.1,"total_buy_quantity":48400.0,"total_sell_quantity":40150.0,"lower_circuit_limit":13.95,"upper_circuit_limit":209.05,"last_trade_time":"1745229449981","oi_day_high":1937650.0,"oi_day_low":1557050.0},"NSE_FO:MUTHOOTFIN25APR2340CE":{"ohlc":{"open":2.0,"high":3.65,"low":1.65,"close":2.95},"depth":{"buy":[{"quantity":275,"price":3.05,"orders":1},{"quantity":550,"price":3.0,"orders":2},{"quantity":2475,"price":2.95,"orders":4},{"quantity":2475,"price":2.9,"orders":4},{"quantity":2750,"price":2.85,"orders":5}],"sell":[{"quantity":550,"price":3.15,"orders":2},{"quantity":825,"price":3.2,"orders":3},{"quantity":550,"price":3.25,"orders":2},{"quantity":1100,"price":3.3,"orders":4},{"quantity":2475,"price":3.35,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|107103","symbol":"MUTHOOTFIN25APR2340CE","last_price":2.95,"volume":128425,"average_price":2.74,"oi":65725.0,"net_change":0.85,"total_buy_quantity":136675.0,"total_sell_quantity":46200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1745229591211","oi_day_high":65725.0,"oi_day_low":48675.0},"NSE_FO:JUBLFOOD25APR670CE":{"ohlc":{"open":32.35,"high":36.8,"low":26.7,"close":29.0},"depth":{"buy":[{"quantity":3750,"price":26.6,"orders":1},{"quantity":1250,"price":26.55,"orders":1},{"quantity":1250,"price":26.5,"orders":1},{"quantity":1250,"price":24.35,"orders":1},{"quantity":10000,"price":24.3,"orders":1}],"sell":[{"quantity":5000,"price":31.85,"orders":1},{"quantity":1250,"price":31.95,"orders":1},{"quantity":1250,"price":32.0,"orders":1},{"quantity":5000,"price":32.25,"orders":1},{"quantity":12500,"price":32.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|99165","symbol":"JUBLFOOD25APR670CE","last_price":29.0,"volume":82500,"average_price":31.1,"oi":210000.0,"net_change":-0.95,"total_buy_quantity":95000.0,"total_sell_quantity":76250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.65,"last_trade_time":"1745229582484","oi_day_high":247500.0,"oi_day_low":210000.0},"NSE_FO:INDIGO25APR5150CE":{"ohlc":{"open":220.0,"high":345.6,"low":220.0,"close":333.45},"depth":{"buy":[{"quantity":150,"price":334.45,"orders":1},{"quantity":150,"price":334.4,"orders":1},{"quantity":300,"price":334.3,"orders":2},{"quantity":300,"price":333.8,"orders":2},{"quantity":150,"price":333.35,"orders":1}],"sell":[{"quantity":150,"price":355.85,"orders":1},{"quantity":150,"price":355.9,"orders":1},{"quantity":150,"price":356.0,"orders":1},{"quantity":150,"price":361.9,"orders":1},{"quantity":1500,"price":361.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|93764","symbol":"INDIGO25APR5150CE","last_price":333.45,"volume":15300,"average_price":283.35,"oi":30600.0,"net_change":110.05,"total_buy_quantity":20850.0,"total_sell_quantity":6600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":480.8,"last_trade_time":"1745229570557","oi_day_high":35400.0,"oi_day_low":30600.0},"NSE_FO:CGPOWER25APR640PE":{"ohlc":{"open":16.2,"high":16.2,"low":5.3,"close":5.8},"depth":{"buy":[{"quantity":1450,"price":5.85,"orders":2},{"quantity":725,"price":5.8,"orders":1},{"quantity":725,"price":5.6,"orders":1},{"quantity":725,"price":5.55,"orders":1},{"quantity":725,"price":5.45,"orders":1}],"sell":[{"quantity":2175,"price":6.1,"orders":3},{"quantity":725,"price":6.15,"orders":1},{"quantity":725,"price":6.2,"orders":1},{"quantity":725,"price":7.1,"orders":1},{"quantity":2175,"price":7.15,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|99029","symbol":"CGPOWER25APR640PE","last_price":5.8,"volume":143550,"average_price":8.49,"oi":83375.0,"net_change":-19.65,"total_buy_quantity":119625.0,"total_sell_quantity":117450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.85,"last_trade_time":"1745229583103","oi_day_high":83375.0,"oi_day_low":36975.0},"NSE_FO:BALKRISIND25APR2560CE":{"ohlc":{"open":8.9,"high":19.6,"low":7.05,"close":14.9},"depth":{"buy":[{"quantity":300,"price":14.65,"orders":1},{"quantity":300,"price":14.6,"orders":1},{"quantity":300,"price":14.05,"orders":1},{"quantity":300,"price":14.0,"orders":1},{"quantity":300,"price":10.75,"orders":1}],"sell":[{"quantity":300,"price":15.4,"orders":1},{"quantity":300,"price":16.45,"orders":1},{"quantity":300,"price":16.5,"orders":1},{"quantity":1800,"price":19.5,"orders":2},{"quantity":6000,"price":19.55,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|93438","symbol":"BALKRISIND25APR2560CE","last_price":14.9,"volume":25800,"average_price":14.34,"oi":15600.0,"net_change":-7.1,"total_buy_quantity":78600.0,"total_sell_quantity":44400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.75,"last_trade_time":"1745229509018","oi_day_high":26100.0,"oi_day_low":15300.0},"NSE_FO:WIPRO25APR272.5CE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":228000,"price":0.05,"orders":11},{"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":135000,"price":0.1,"orders":5},{"quantity":60000,"price":0.15,"orders":4},{"quantity":9000,"price":0.2,"orders":1},{"quantity":9000,"price":0.25,"orders":1},{"quantity":9000,"price":0.3,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|140121","symbol":"WIPRO25APR272.5CE","last_price":0.05,"volume":150000,"average_price":0.06,"oi":912000.0,"net_change":-0.1,"total_buy_quantity":228000.0,"total_sell_quantity":567000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745229538114","oi_day_high":1020000.0,"oi_day_low":912000.0},"NSE_FO:LT25APR3500PE":{"ohlc":{"open":259.7,"high":272.55,"low":211.05,"close":220.85},"depth":{"buy":[{"quantity":450,"price":220.05,"orders":1},{"quantity":150,"price":220.0,"orders":1},{"quantity":450,"price":216.55,"orders":1},{"quantity":150,"price":216.5,"orders":1},{"quantity":150,"price":216.4,"orders":1}],"sell":[{"quantity":450,"price":226.15,"orders":2},{"quantity":150,"price":226.2,"orders":1},{"quantity":450,"price":226.35,"orders":1},{"quantity":150,"price":226.4,"orders":1},{"quantity":150,"price":226.5,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|129472","symbol":"LT25APR3500PE","last_price":220.85,"volume":19200,"average_price":223.85,"oi":317100.0,"net_change":-34.15,"total_buy_quantity":18600.0,"total_sell_quantity":27600.0,"lower_circuit_limit":88.55,"upper_circuit_limit":421.45,"last_trade_time":"1745229532752","oi_day_high":329100.0,"oi_day_low":317100.0},"NSE_FO:CUMMINSIND25APR3000CE":{"ohlc":{"open":20.0,"high":25.0,"low":11.55,"close":14.7},"depth":{"buy":[{"quantity":150,"price":14.75,"orders":1},{"quantity":150,"price":14.7,"orders":1},{"quantity":150,"price":14.55,"orders":1},{"quantity":150,"price":14.5,"orders":1},{"quantity":150,"price":14.45,"orders":1}],"sell":[{"quantity":450,"price":15.15,"orders":3},{"quantity":150,"price":15.2,"orders":1},{"quantity":150,"price":15.45,"orders":1},{"quantity":150,"price":15.5,"orders":1},{"quantity":150,"price":15.55,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|102089","symbol":"CUMMINSIND25APR3000CE","last_price":14.7,"volume":326400,"average_price":16.49,"oi":146700.0,"net_change":-3.25,"total_buy_quantity":90150.0,"total_sell_quantity":29250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.3,"last_trade_time":"1745229588733","oi_day_high":146700.0,"oi_day_low":118050.0},"NSE_FO:NHPC25APR81PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":32000,"price":0.05,"orders":2},{"quantity":121600,"price":0.1,"orders":6},{"quantity":25600,"price":0.95,"orders":1},{"quantity":12800,"price":1.0,"orders":1},{"quantity":64000,"price":1.2,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|109020","symbol":"NHPC25APR81PE","last_price":0.05,"volume":204800,"average_price":0.11,"oi":320000.0,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":672000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745229394904","oi_day_high":345600.0,"oi_day_low":320000.0},"NSE_FO:GODREJPROP25APR2150PE":{"ohlc":{"open":134.0,"high":134.0,"low":110.05,"close":111.2},"depth":{"buy":[{"quantity":225,"price":108.45,"orders":1},{"quantity":450,"price":108.4,"orders":2},{"quantity":225,"price":108.3,"orders":1},{"quantity":225,"price":108.2,"orders":1},{"quantity":1125,"price":107.9,"orders":1}],"sell":[{"quantity":225,"price":113.25,"orders":1},{"quantity":225,"price":113.3,"orders":1},{"quantity":225,"price":113.4,"orders":1},{"quantity":225,"price":113.5,"orders":1},{"quantity":225,"price":117.5,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|84103","symbol":"GODREJPROP25APR2150PE","last_price":111.2,"volume":11250,"average_price":116.82,"oi":43425.0,"net_change":-40.8,"total_buy_quantity":24300.0,"total_sell_quantity":22725.0,"lower_circuit_limit":24.8,"upper_circuit_limit":305.5,"last_trade_time":"1745229510201","oi_day_high":46125.0,"oi_day_low":43425.0},"NSE_FO:ULTRACEMCO25APR11600PE":{"ohlc":{"open":36.3,"high":46.0,"low":12.15,"close":14.5},"depth":{"buy":[{"quantity":100,"price":14.15,"orders":2},{"quantity":50,"price":14.1,"orders":1},{"quantity":50,"price":14.05,"orders":1},{"quantity":100,"price":14.0,"orders":2},{"quantity":50,"price":13.65,"orders":1}],"sell":[{"quantity":50,"price":14.95,"orders":1},{"quantity":100,"price":15.0,"orders":2},{"quantity":50,"price":15.1,"orders":1},{"quantity":100,"price":15.15,"orders":2},{"quantity":50,"price":15.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|155966","symbol":"ULTRACEMCO25APR11600PE","last_price":14.5,"volume":144100,"average_price":16.98,"oi":40950.0,"net_change":-17.2,"total_buy_quantity":44050.0,"total_sell_quantity":7000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":134.35,"last_trade_time":"1745229571936","oi_day_high":43050.0,"oi_day_low":31200.0},"NSE_FO:SBICARD25APR870PE":{"ohlc":{"open":1.1,"high":1.25,"low":0.5,"close":0.65},"depth":{"buy":[{"quantity":1600,"price":0.5,"orders":2},{"quantity":800,"price":0.4,"orders":1},{"quantity":800,"price":0.35,"orders":1},{"quantity":3200,"price":0.3,"orders":3},{"quantity":66400,"price":0.25,"orders":4}],"sell":[{"quantity":1600,"price":0.65,"orders":2},{"quantity":800,"price":0.7,"orders":1},{"quantity":800,"price":0.75,"orders":1},{"quantity":800,"price":0.8,"orders":1},{"quantity":800,"price":0.85,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|142234","symbol":"SBICARD25APR870PE","last_price":0.65,"volume":111200,"average_price":0.81,"oi":227200.0,"net_change":-0.85,"total_buy_quantity":225600.0,"total_sell_quantity":106400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1745229135805","oi_day_high":241600.0,"oi_day_low":221600.0},"NSE_FO:IRB25APR46CE":{"ohlc":{"open":1.25,"high":2.4,"low":1.1,"close":2.1},"depth":{"buy":[{"quantity":10250,"price":1.95,"orders":1},{"quantity":41000,"price":1.9,"orders":1},{"quantity":30750,"price":1.8,"orders":1},{"quantity":143500,"price":1.7,"orders":1},{"quantity":10250,"price":1.65,"orders":1}],"sell":[{"quantity":20500,"price":2.1,"orders":2},{"quantity":30750,"price":2.15,"orders":2},{"quantity":51250,"price":2.2,"orders":2},{"quantity":20500,"price":2.25,"orders":1},{"quantity":30750,"price":2.3,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|122246","symbol":"IRB25APR46CE","last_price":2.1,"volume":1937250,"average_price":1.69,"oi":1742500.0,"net_change":0.7,"total_buy_quantity":1455500.0,"total_sell_quantity":994250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1745229409952","oi_day_high":2306250.0,"oi_day_low":1732250.0},"NSE_FO:VOLTAS25APR1420PE":{"ohlc":{"open":129.65,"high":129.65,"low":97.9,"close":102.7},"depth":{"buy":[{"quantity":300,"price":101.4,"orders":1},{"quantity":300,"price":101.35,"orders":1},{"quantity":600,"price":98.65,"orders":1},{"quantity":300,"price":98.6,"orders":1},{"quantity":600,"price":96.65,"orders":1}],"sell":[{"quantity":300,"price":102.35,"orders":1},{"quantity":300,"price":102.5,"orders":1},{"quantity":900,"price":115.1,"orders":1},{"quantity":1500,"price":119.2,"orders":1},{"quantity":2700,"price":120.05,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|139888","symbol":"VOLTAS25APR1420PE","last_price":102.7,"volume":17700,"average_price":104.7,"oi":92100.0,"net_change":-31.0,"total_buy_quantity":34200.0,"total_sell_quantity":34800.0,"lower_circuit_limit":46.85,"upper_circuit_limit":220.55,"last_trade_time":"1745229510535","oi_day_high":93300.0,"oi_day_low":92100.0},"NSE_FO:JINDALSTEL25APR920PE":{"ohlc":{"open":35.1,"high":40.4,"low":16.35,"close":21.0},"depth":{"buy":[{"quantity":625,"price":20.3,"orders":1},{"quantity":625,"price":20.25,"orders":1},{"quantity":625,"price":18.7,"orders":1},{"quantity":2500,"price":18.65,"orders":1},{"quantity":625,"price":18.4,"orders":1}],"sell":[{"quantity":625,"price":20.6,"orders":1},{"quantity":625,"price":20.65,"orders":1},{"quantity":625,"price":21.25,"orders":1},{"quantity":1250,"price":21.3,"orders":1},{"quantity":625,"price":21.5,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|124010","symbol":"JINDALSTEL25APR920PE","last_price":21.0,"volume":142500,"average_price":21.79,"oi":185000.0,"net_change":-21.55,"total_buy_quantity":70625.0,"total_sell_quantity":104375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.8,"last_trade_time":"1745229417901","oi_day_high":195625.0,"oi_day_low":181875.0},"NSE_FO:INDHOTEL25APR790CE":{"ohlc":{"open":46.85,"high":48.05,"low":40.3,"close":47.9},"depth":{"buy":[{"quantity":1000,"price":47.65,"orders":1},{"quantity":1000,"price":47.6,"orders":1},{"quantity":1000,"price":46.75,"orders":1},{"quantity":3000,"price":41.7,"orders":1},{"quantity":6000,"price":41.55,"orders":1}],"sell":[{"quantity":1000,"price":48.7,"orders":1},{"quantity":1000,"price":48.75,"orders":1},{"quantity":1000,"price":48.95,"orders":1},{"quantity":5000,"price":50.4,"orders":1},{"quantity":10000,"price":50.75,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|93169","symbol":"INDHOTEL25APR790CE","last_price":47.9,"volume":25000,"average_price":43.75,"oi":119000.0,"net_change":-4.85,"total_buy_quantity":90000.0,"total_sell_quantity":80000.0,"lower_circuit_limit":2.65,"upper_circuit_limit":102.85,"last_trade_time":"1745229195272","oi_day_high":124000.0,"oi_day_low":119000.0},"NSE_FO:AMBUJACEM25APR545CE":{"ohlc":{"open":30.0,"high":35.1,"low":30.0,"close":32.1},"depth":{"buy":[{"quantity":900,"price":32.3,"orders":1},{"quantity":6300,"price":32.25,"orders":1},{"quantity":900,"price":31.8,"orders":1},{"quantity":900,"price":31.55,"orders":1},{"quantity":900,"price":30.6,"orders":1}],"sell":[{"quantity":2700,"price":35.0,"orders":3},{"quantity":900,"price":35.05,"orders":1},{"quantity":1800,"price":35.6,"orders":1},{"quantity":1800,"price":35.65,"orders":1},{"quantity":1800,"price":35.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|65754","symbol":"AMBUJACEM25APR545CE","last_price":32.1,"volume":7200,"average_price":32.81,"oi":101700.0,"net_change":8.9,"total_buy_quantity":81900.0,"total_sell_quantity":71100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.4,"last_trade_time":"1745228859306","oi_day_high":104400.0,"oi_day_low":101700.0},"NSE_FO:BERGEPAINT25APR500CE":{"ohlc":{"open":47.2,"high":58.0,"low":47.2,"close":51.75},"depth":{"buy":[{"quantity":5280,"price":42.1,"orders":1},{"quantity":52800,"price":39.2,"orders":1},{"quantity":13200,"price":39.15,"orders":1},{"quantity":6600,"price":37.25,"orders":1},{"quantity":13200,"price":29.5,"orders":1}],"sell":[{"quantity":13200,"price":50.3,"orders":3},{"quantity":5280,"price":50.35,"orders":1},{"quantity":3960,"price":50.5,"orders":1},{"quantity":6600,"price":50.55,"orders":1},{"quantity":13200,"price":51.8,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|95178","symbol":"BERGEPAINT25APR500CE","last_price":51.75,"volume":10560,"average_price":50.49,"oi":113520.0,"net_change":11.2,"total_buy_quantity":91080.0,"total_sell_quantity":108240.0,"lower_circuit_limit":15.0,"upper_circuit_limit":92.05,"last_trade_time":"1745229530783","oi_day_high":122760.0,"oi_day_low":113520.0},"NSE_FO:COALINDIA25APR395PE":{"ohlc":{"open":2.85,"high":4.4,"low":1.0,"close":1.55},"depth":{"buy":[{"quantity":5250,"price":1.5,"orders":4},{"quantity":7350,"price":1.45,"orders":6},{"quantity":12600,"price":1.4,"orders":8},{"quantity":36750,"price":1.35,"orders":9},{"quantity":5250,"price":1.3,"orders":4}],"sell":[{"quantity":7350,"price":1.6,"orders":7},{"quantity":4200,"price":1.65,"orders":4},{"quantity":9450,"price":1.7,"orders":6},{"quantity":18900,"price":1.75,"orders":5},{"quantity":10500,"price":1.8,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|75115","symbol":"COALINDIA25APR395PE","last_price":1.55,"volume":2589300,"average_price":1.84,"oi":712950.0,"net_change":-1.8,"total_buy_quantity":280350.0,"total_sell_quantity":318150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1745229583238","oi_day_high":771750.0,"oi_day_low":647850.0},"NSE_FO:CAMS25APR3700PE":{"ohlc":{"open":11.0,"high":11.0,"low":1.35,"close":2.2},"depth":{"buy":[{"quantity":125,"price":2.2,"orders":1},{"quantity":250,"price":2.15,"orders":2},{"quantity":250,"price":2.1,"orders":2},{"quantity":125,"price":2.05,"orders":1},{"quantity":375,"price":2.0,"orders":3}],"sell":[{"quantity":125,"price":2.25,"orders":1},{"quantity":250,"price":2.3,"orders":2},{"quantity":250,"price":2.35,"orders":2},{"quantity":250,"price":2.4,"orders":2},{"quantity":250,"price":2.45,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|72529","symbol":"CAMS25APR3700PE","last_price":2.2,"volume":96125,"average_price":4.38,"oi":60375.0,"net_change":-12.85,"total_buy_quantity":69750.0,"total_sell_quantity":18250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.4,"last_trade_time":"1745229557186","oi_day_high":63375.0,"oi_day_low":56125.0},"NSE_FO:GLENMARK25APR1520CE":{"ohlc":{"open":0.55,"high":0.55,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":16575,"price":0.25,"orders":2},{"quantity":37700,"price":0.1,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":325,"price":0.35,"orders":1},{"quantity":975,"price":0.45,"orders":3},{"quantity":975,"price":0.5,"orders":3},{"quantity":975,"price":0.55,"orders":3},{"quantity":975,"price":0.6,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|108323","symbol":"GLENMARK25APR1520CE","last_price":0.35,"volume":54925,"average_price":0.45,"oi":65975.0,"net_change":-0.5,"total_buy_quantity":54275.0,"total_sell_quantity":53625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1745229456629","oi_day_high":96525.0,"oi_day_low":65975.0},"NSE_FO:ANGELONE25APR2300CE":{"ohlc":{"open":83.3,"high":230.0,"low":75.1,"close":189.2},"depth":{"buy":[{"quantity":200,"price":175.0,"orders":1},{"quantity":800,"price":170.3,"orders":1},{"quantity":200,"price":170.1,"orders":1},{"quantity":200,"price":168.05,"orders":1},{"quantity":200,"price":168.0,"orders":1}],"sell":[{"quantity":800,"price":188.0,"orders":1},{"quantity":200,"price":200.0,"orders":1},{"quantity":200,"price":230.0,"orders":1},{"quantity":400,"price":240.0,"orders":1},{"quantity":200,"price":242.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|65927","symbol":"ANGELONE25APR2300CE","last_price":189.2,"volume":62600,"average_price":162.83,"oi":140000.0,"net_change":101.55,"total_buy_quantity":14800.0,"total_sell_quantity":2200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":475.1,"last_trade_time":"1745229356661","oi_day_high":191000.0,"oi_day_low":140000.0},"NSE_FO:PNB25APR96PE":{"ohlc":{"open":0.35,"high":0.35,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":208000,"price":0.1,"orders":3},{"quantity":888000,"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":160000,"price":0.15,"orders":1},{"quantity":64000,"price":0.2,"orders":4},{"quantity":88000,"price":0.25,"orders":5},{"quantity":32000,"price":0.3,"orders":3},{"quantity":24000,"price":0.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|139484","symbol":"PNB25APR96PE","last_price":0.1,"volume":2072000,"average_price":0.16,"oi":2040000.0,"net_change":-0.35,"total_buy_quantity":1096000.0,"total_sell_quantity":1328000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1745229316396","oi_day_high":2224000.0,"oi_day_low":1928000.0},"NSE_FO:TATACOMM25APR1600CE":{"ohlc":{"open":28.25,"high":34.6,"low":18.0,"close":28.55},"depth":{"buy":[{"quantity":250,"price":28.8,"orders":1},{"quantity":250,"price":28.55,"orders":1},{"quantity":500,"price":28.4,"orders":2},{"quantity":250,"price":28.35,"orders":1},{"quantity":250,"price":28.3,"orders":1}],"sell":[{"quantity":250,"price":28.95,"orders":1},{"quantity":250,"price":29.0,"orders":1},{"quantity":750,"price":29.25,"orders":2},{"quantity":250,"price":29.35,"orders":1},{"quantity":750,"price":29.5,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|153931","symbol":"TATACOMM25APR1600CE","last_price":28.55,"volume":634250,"average_price":26.79,"oi":189250.0,"net_change":1.85,"total_buy_quantity":112250.0,"total_sell_quantity":77500.0,"lower_circuit_limit":1.4,"upper_circuit_limit":52.0,"last_trade_time":"1745229592237","oi_day_high":200250.0,"oi_day_low":170250.0},"NSE_FO:TATAELXSI25APR5400CE":{"ohlc":{"open":6.7,"high":116.45,"low":5.4,"close":69.3},"depth":{"buy":[{"quantity":100,"price":69.05,"orders":1},{"quantity":100,"price":69.0,"orders":1},{"quantity":200,"price":68.05,"orders":1},{"quantity":200,"price":68.0,"orders":2},{"quantity":100,"price":67.3,"orders":1}],"sell":[{"quantity":300,"price":69.3,"orders":1},{"quantity":300,"price":70.0,"orders":3},{"quantity":100,"price":70.9,"orders":1},{"quantity":200,"price":71.0,"orders":2},{"quantity":100,"price":71.55,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|154173","symbol":"TATAELXSI25APR5400CE","last_price":69.3,"volume":3148900,"average_price":68.81,"oi":160100.0,"net_change":59.85,"total_buy_quantity":202800.0,"total_sell_quantity":34700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":325.25,"last_trade_time":"1745229599503","oi_day_high":175200.0,"oi_day_low":43300.0},"NSE_FO:BIOCON25APR345CE":{"ohlc":{"open":1.45,"high":1.5,"low":0.95,"close":1.1},"depth":{"buy":[{"quantity":5000,"price":1.0,"orders":2},{"quantity":2500,"price":0.95,"orders":1},{"quantity":5000,"price":0.9,"orders":2},{"quantity":12500,"price":0.85,"orders":1},{"quantity":2500,"price":0.4,"orders":1}],"sell":[{"quantity":5000,"price":1.1,"orders":2},{"quantity":32500,"price":1.15,"orders":4},{"quantity":27500,"price":1.2,"orders":2},{"quantity":40000,"price":1.25,"orders":3},{"quantity":2500,"price":1.3,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|71529","symbol":"BIOCON25APR345CE","last_price":1.1,"volume":740000,"average_price":1.22,"oi":625000.0,"net_change":-0.35,"total_buy_quantity":257500.0,"total_sell_quantity":470000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1745229283283","oi_day_high":625000.0,"oi_day_low":517500.0},"NSE_FO:NTPC25APR360PE":{"ohlc":{"open":1.7,"high":2.1,"low":0.55,"close":1.0},"depth":{"buy":[{"quantity":36000,"price":0.95,"orders":9},{"quantity":15000,"price":0.9,"orders":7},{"quantity":16500,"price":0.85,"orders":6},{"quantity":16500,"price":0.8,"orders":7},{"quantity":15000,"price":0.75,"orders":8}],"sell":[{"quantity":16500,"price":1.0,"orders":5},{"quantity":21000,"price":1.05,"orders":10},{"quantity":58500,"price":1.1,"orders":12},{"quantity":34500,"price":1.15,"orders":12},{"quantity":108000,"price":1.2,"orders":10}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|135402","symbol":"NTPC25APR360PE","last_price":1.0,"volume":9738000,"average_price":0.97,"oi":4671000.0,"net_change":-0.6,"total_buy_quantity":774000.0,"total_sell_quantity":865500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1745229588917","oi_day_high":5047500.0,"oi_day_low":4480500.0},"NSE_FO:HCLTECH25APR1640CE":{"ohlc":{"open":1.15,"high":3.85,"low":0.95,"close":2.25},"depth":{"buy":[{"quantity":1050,"price":2.15,"orders":3},{"quantity":2800,"price":2.1,"orders":5},{"quantity":2800,"price":2.05,"orders":5},{"quantity":3500,"price":2.0,"orders":7},{"quantity":3150,"price":1.95,"orders":6}],"sell":[{"quantity":1050,"price":2.25,"orders":3},{"quantity":1400,"price":2.3,"orders":3},{"quantity":1400,"price":2.35,"orders":4},{"quantity":2100,"price":2.4,"orders":4},{"quantity":1750,"price":2.45,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|111811","symbol":"HCLTECH25APR1640CE","last_price":2.25,"volume":425600,"average_price":2.22,"oi":556500.0,"net_change":1.1,"total_buy_quantity":603400.0,"total_sell_quantity":142450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1745229589971","oi_day_high":556500.0,"oi_day_low":491400.0},"NSE_FO:BAJAJ-AUTO25APR8000CE":{"ohlc":{"open":115.6,"high":298.0,"low":79.4,"close":262.0},"depth":{"buy":[{"quantity":75,"price":254.4,"orders":1},{"quantity":75,"price":254.35,"orders":1},{"quantity":75,"price":254.25,"orders":1},{"quantity":75,"price":254.15,"orders":1},{"quantity":75,"price":254.05,"orders":1}],"sell":[{"quantity":75,"price":262.95,"orders":1},{"quantity":75,"price":263.0,"orders":1},{"quantity":75,"price":264.4,"orders":1},{"quantity":75,"price":264.95,"orders":1},{"quantity":75,"price":265.0,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|92347","symbol":"BAJAJ-AUTO25APR8000CE","last_price":262.0,"volume":291750,"average_price":179.51,"oi":68700.0,"net_change":142.7,"total_buy_quantity":14475.0,"total_sell_quantity":6825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":347.9,"last_trade_time":"1745229597174","oi_day_high":141300.0,"oi_day_low":68700.0},"NSE_FO:CDSL25APR1180PE":{"ohlc":{"open":3.3,"high":3.8,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":14700,"price":0.1,"orders":3},{"quantity":16800,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6650,"price":0.2,"orders":7},{"quantity":2100,"price":0.25,"orders":5},{"quantity":2100,"price":0.3,"orders":6},{"quantity":1750,"price":0.35,"orders":5},{"quantity":1750,"price":0.4,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|73166","symbol":"CDSL25APR1180PE","last_price":0.1,"volume":318850,"average_price":0.98,"oi":79450.0,"net_change":-4.95,"total_buy_quantity":31500.0,"total_sell_quantity":40950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1745229573379","oi_day_high":146300.0,"oi_day_low":79450.0},"NSE_FO:ASTRAL25APR1300CE":{"ohlc":{"open":25.7,"high":50.7,"low":23.2,"close":44.6},"depth":{"buy":[{"quantity":1101,"price":41.45,"orders":1},{"quantity":367,"price":41.4,"orders":1},{"quantity":367,"price":41.35,"orders":1},{"quantity":367,"price":41.3,"orders":1},{"quantity":2202,"price":41.25,"orders":2}],"sell":[{"quantity":367,"price":45.7,"orders":1},{"quantity":367,"price":45.75,"orders":1},{"quantity":367,"price":45.8,"orders":1},{"quantity":367,"price":45.9,"orders":1},{"quantity":367,"price":46.2,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|67713","symbol":"ASTRAL25APR1300CE","last_price":44.6,"volume":480770,"average_price":35.52,"oi":186803.0,"net_change":18.6,"total_buy_quantity":49545.0,"total_sell_quantity":49178.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.5,"last_trade_time":"1745229540364","oi_day_high":258368.0,"oi_day_low":186069.0},"NSE_FO:GODREJCP25APR1140PE":{"ohlc":{"open":0.95,"high":0.95,"low":0.5,"close":0.8},"depth":{"buy":[{"quantity":500,"price":0.65,"orders":1},{"quantity":3000,"price":0.6,"orders":4},{"quantity":3000,"price":0.55,"orders":4},{"quantity":2000,"price":0.5,"orders":3},{"quantity":2000,"price":0.45,"orders":3}],"sell":[{"quantity":3000,"price":0.75,"orders":4},{"quantity":1500,"price":0.8,"orders":3},{"quantity":2500,"price":0.85,"orders":4},{"quantity":1000,"price":0.9,"orders":2},{"quantity":2000,"price":0.95,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|109360","symbol":"GODREJCP25APR1140PE","last_price":0.8,"volume":24500,"average_price":0.72,"oi":74500.0,"net_change":-0.35,"total_buy_quantity":97000.0,"total_sell_quantity":63500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1745229461947","oi_day_high":79000.0,"oi_day_low":74500.0},"NSE_FO:POLYCAB25APR5200PE":{"ohlc":{"open":52.0,"high":54.0,"low":8.4,"close":8.9},"depth":{"buy":[{"quantity":250,"price":9.15,"orders":2},{"quantity":125,"price":9.0,"orders":1},{"quantity":250,"price":8.55,"orders":1},{"quantity":125,"price":7.9,"orders":1},{"quantity":125,"price":7.85,"orders":1}],"sell":[{"quantity":125,"price":14.85,"orders":1},{"quantity":125,"price":14.9,"orders":1},{"quantity":125,"price":15.0,"orders":1},{"quantity":250,"price":15.05,"orders":2},{"quantity":125,"price":15.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|139814","symbol":"POLYCAB25APR5200PE","last_price":8.9,"volume":250250,"average_price":21.6,"oi":100750.0,"net_change":-44.7,"total_buy_quantity":50125.0,"total_sell_quantity":16500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":200.5,"last_trade_time":"1745229574441","oi_day_high":109375.0,"oi_day_low":91125.0},"NSE_FO:AARTIIND25APR395PE":{"ohlc":{"open":2.55,"high":3.5,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":2000,"price":0.35,"orders":2},{"quantity":18000,"price":0.3,"orders":6},{"quantity":14000,"price":0.25,"orders":3},{"quantity":16000,"price":0.2,"orders":5},{"quantity":3000,"price":0.15,"orders":3}],"sell":[{"quantity":5000,"price":0.4,"orders":4},{"quantity":5000,"price":0.45,"orders":4},{"quantity":5000,"price":0.5,"orders":5},{"quantity":4000,"price":0.55,"orders":4},{"quantity":4000,"price":0.6,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|63327","symbol":"AARTIIND25APR395PE","last_price":0.35,"volume":514000,"average_price":1.21,"oi":138000.0,"net_change":-3.75,"total_buy_quantity":162000.0,"total_sell_quantity":261000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1745229525009","oi_day_high":168000.0,"oi_day_low":138000.0},"NSE_FO:BANDHANBNK25APR147.5CE":{"ohlc":{"open":12.95,"high":20.55,"low":12.95,"close":20.2},"depth":{"buy":[{"quantity":14000,"price":19.35,"orders":3},{"quantity":8400,"price":18.7,"orders":1},{"quantity":11200,"price":18.65,"orders":1},{"quantity":168000,"price":17.8,"orders":1},{"quantity":42000,"price":17.75,"orders":2}],"sell":[{"quantity":30800,"price":20.9,"orders":3},{"quantity":11200,"price":20.95,"orders":1},{"quantity":16800,"price":21.05,"orders":2},{"quantity":8400,"price":21.15,"orders":1},{"quantity":28000,"price":21.2,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|70214","symbol":"BANDHANBNK25APR147.5CE","last_price":20.2,"volume":47600,"average_price":16.39,"oi":369600.0,"net_change":9.0,"total_buy_quantity":271600.0,"total_sell_quantity":336000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.15,"last_trade_time":"1745229283898","oi_day_high":389200.0,"oi_day_low":366800.0},"NSE_FO:CHOLAFIN25APR1540PE":{"ohlc":{"open":5.6,"high":6.3,"low":1.0,"close":1.4},"depth":{"buy":[{"quantity":3750,"price":1.3,"orders":4},{"quantity":4375,"price":1.25,"orders":5},{"quantity":1875,"price":1.2,"orders":2},{"quantity":3125,"price":1.15,"orders":3},{"quantity":3750,"price":1.1,"orders":4}],"sell":[{"quantity":625,"price":1.35,"orders":1},{"quantity":1250,"price":1.4,"orders":2},{"quantity":1875,"price":1.45,"orders":3},{"quantity":2500,"price":1.5,"orders":3},{"quantity":1250,"price":1.55,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|74430","symbol":"CHOLAFIN25APR1540PE","last_price":1.4,"volume":385000,"average_price":2.03,"oi":238750.0,"net_change":-6.95,"total_buy_quantity":270625.0,"total_sell_quantity":81875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1745229578707","oi_day_high":243125.0,"oi_day_low":183750.0},"NSE_FO:SYNGENE25APR720CE":{"ohlc":{"open":22.75,"high":22.85,"low":17.25,"close":20.05},"depth":{"buy":[{"quantity":2000,"price":20.55,"orders":2},{"quantity":1000,"price":20.1,"orders":1},{"quantity":1000,"price":20.05,"orders":1},{"quantity":1000,"price":18.85,"orders":1},{"quantity":5000,"price":18.8,"orders":1}],"sell":[{"quantity":1000,"price":21.8,"orders":1},{"quantity":1000,"price":21.85,"orders":1},{"quantity":1000,"price":23.0,"orders":1},{"quantity":5000,"price":23.05,"orders":1},{"quantity":1000,"price":23.85,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|153715","symbol":"SYNGENE25APR720CE","last_price":20.05,"volume":80000,"average_price":19.52,"oi":71000.0,"net_change":-0.4,"total_buy_quantity":104000.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.45,"last_trade_time":"1745229408658","oi_day_high":101000.0,"oi_day_low":71000.0},"NSE_FO:PAGEIND25APR44000CE":{"ohlc":{"open":1149.95,"high":1919.5,"low":1149.9,"close":1590.5},"depth":{"buy":[{"quantity":150,"price":1280.75,"orders":3},{"quantity":45,"price":1280.7,"orders":1},{"quantity":180,"price":1280.65,"orders":1},{"quantity":60,"price":1236.0,"orders":1},{"quantity":45,"price":1067.65,"orders":1}],"sell":[{"quantity":45,"price":1644.8,"orders":1},{"quantity":15,"price":1644.85,"orders":1},{"quantity":15,"price":1700.0,"orders":1},{"quantity":45,"price":1744.4,"orders":1},{"quantity":45,"price":1744.45,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|137040","symbol":"PAGEIND25APR44000CE","last_price":1590.5,"volume":1590,"average_price":1601.16,"oi":4500.0,"net_change":617.95,"total_buy_quantity":885.0,"total_sell_quantity":1080.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2565.4,"last_trade_time":"1745229540148","oi_day_high":4545.0,"oi_day_low":4305.0},"NSE_FO:HAVELLS25APR1520PE":{"ohlc":{"open":4.15,"high":5.5,"low":2.45,"close":2.7},"depth":{"buy":[{"quantity":1500,"price":2.2,"orders":3},{"quantity":500,"price":2.15,"orders":1},{"quantity":1000,"price":2.1,"orders":2},{"quantity":1500,"price":2.05,"orders":3},{"quantity":500,"price":2.0,"orders":1}],"sell":[{"quantity":1000,"price":2.4,"orders":2},{"quantity":2000,"price":2.45,"orders":4},{"quantity":2000,"price":2.5,"orders":4},{"quantity":2500,"price":2.55,"orders":4},{"quantity":1000,"price":2.6,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|111063","symbol":"HAVELLS25APR1520PE","last_price":2.7,"volume":167000,"average_price":3.67,"oi":125000.0,"net_change":-2.3,"total_buy_quantity":370000.0,"total_sell_quantity":97500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1745229430649","oi_day_high":161500.0,"oi_day_low":125000.0},"NSE_FO:EXIDEIND25APR360CE":{"ohlc":{"open":16.3,"high":24.5,"low":15.9,"close":24.5},"depth":{"buy":[{"quantity":5400,"price":23.9,"orders":3},{"quantity":1800,"price":23.15,"orders":1},{"quantity":5400,"price":23.1,"orders":1},{"quantity":10800,"price":21.2,"orders":1},{"quantity":7200,"price":20.35,"orders":1}],"sell":[{"quantity":1800,"price":25.0,"orders":1},{"quantity":1800,"price":25.75,"orders":1},{"quantity":1800,"price":25.8,"orders":1},{"quantity":5400,"price":25.9,"orders":1},{"quantity":30600,"price":26.2,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|106932","symbol":"EXIDEIND25APR360CE","last_price":24.5,"volume":190800,"average_price":20.98,"oi":378000.0,"net_change":8.5,"total_buy_quantity":169200.0,"total_sell_quantity":160200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1745229531469","oi_day_high":473400.0,"oi_day_low":378000.0},"NSE_FO:TATAMOTORS25APR670CE":{"ohlc":{"open":1.1,"high":1.5,"low":0.65,"close":0.75},"depth":{"buy":[{"quantity":3850,"price":0.7,"orders":6},{"quantity":34650,"price":0.65,"orders":17},{"quantity":48950,"price":0.6,"orders":9},{"quantity":26950,"price":0.55,"orders":7},{"quantity":35200,"price":0.5,"orders":5}],"sell":[{"quantity":30800,"price":0.75,"orders":11},{"quantity":56650,"price":0.8,"orders":14},{"quantity":90750,"price":0.85,"orders":14},{"quantity":35750,"price":0.9,"orders":13},{"quantity":46200,"price":0.95,"orders":10}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|127978","symbol":"TATAMOTORS25APR670CE","last_price":0.75,"volume":5181550,"average_price":0.84,"oi":3668500.0,"net_change":-0.4,"total_buy_quantity":798600.0,"total_sell_quantity":726550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1745229592392","oi_day_high":4118950.0,"oi_day_low":3473800.0},"NSE_FO:JIOFIN25APR225CE":{"ohlc":{"open":21.6,"high":23.0,"low":18.65,"close":20.85},"depth":{"buy":[{"quantity":6600,"price":19.35,"orders":2},{"quantity":37950,"price":18.0,"orders":3},{"quantity":6600,"price":17.65,"orders":1},{"quantity":99000,"price":16.55,"orders":1},{"quantity":16500,"price":16.5,"orders":1}],"sell":[{"quantity":1650,"price":20.6,"orders":1},{"quantity":6600,"price":21.7,"orders":1},{"quantity":16500,"price":21.85,"orders":1},{"quantity":8250,"price":21.95,"orders":1},{"quantity":16500,"price":22.2,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|97527","symbol":"JIOFIN25APR225CE","last_price":20.85,"volume":259050,"average_price":21.56,"oi":1480050.0,"net_change":-0.65,"total_buy_quantity":166650.0,"total_sell_quantity":201300.0,"lower_circuit_limit":1.5,"upper_circuit_limit":41.5,"last_trade_time":"1745228894300","oi_day_high":1607100.0,"oi_day_low":1480050.0},"NSE_FO:PRESTIGE25APR1200CE":{"ohlc":{"open":29.95,"high":71.1,"low":27.0,"close":70.75},"depth":{"buy":[{"quantity":325,"price":62.25,"orders":1},{"quantity":650,"price":61.45,"orders":1},{"quantity":975,"price":61.4,"orders":1},{"quantity":1300,"price":61.05,"orders":1},{"quantity":4225,"price":52.8,"orders":1}],"sell":[{"quantity":325,"price":70.65,"orders":1},{"quantity":325,"price":71.0,"orders":1},{"quantity":650,"price":71.05,"orders":1},{"quantity":650,"price":74.8,"orders":1},{"quantity":650,"price":77.5,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|140391","symbol":"PRESTIGE25APR1200CE","last_price":70.75,"volume":122525,"average_price":48.83,"oi":218725.0,"net_change":36.8,"total_buy_quantity":35750.0,"total_sell_quantity":18850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.1,"last_trade_time":"1745229424426","oi_day_high":226525.0,"oi_day_low":209625.0},"NSE_FO:LICI25APR800CE":{"ohlc":{"open":11.15,"high":25.5,"low":10.05,"close":19.4},"depth":{"buy":[{"quantity":575,"price":18.1,"orders":1},{"quantity":575,"price":17.85,"orders":1},{"quantity":575,"price":17.8,"orders":1},{"quantity":575,"price":17.75,"orders":1},{"quantity":1150,"price":17.7,"orders":2}],"sell":[{"quantity":575,"price":19.4,"orders":1},{"quantity":575,"price":20.0,"orders":1},{"quantity":575,"price":20.05,"orders":1},{"quantity":2300,"price":20.3,"orders":1},{"quantity":575,"price":21.3,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|128969","symbol":"LICI25APR800CE","last_price":19.4,"volume":429525,"average_price":17.48,"oi":167900.0,"net_change":7.05,"total_buy_quantity":79925.0,"total_sell_quantity":85675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1745229585192","oi_day_high":316825.0,"oi_day_low":167900.0},"NSE_FO:PIIND25APR3500PE":{"ohlc":{"open":11.35,"high":14.0,"low":3.1,"close":4.15},"depth":{"buy":[{"quantity":125,"price":4.25,"orders":1},{"quantity":125,"price":4.2,"orders":1},{"quantity":125,"price":4.15,"orders":1},{"quantity":125,"price":4.1,"orders":1},{"quantity":125,"price":4.05,"orders":1}],"sell":[{"quantity":125,"price":4.8,"orders":1},{"quantity":125,"price":4.85,"orders":1},{"quantity":125,"price":4.95,"orders":1},{"quantity":125,"price":5.0,"orders":1},{"quantity":125,"price":5.1,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|139059","symbol":"PIIND25APR3500PE","last_price":4.15,"volume":58000,"average_price":7.13,"oi":69875.0,"net_change":-9.85,"total_buy_quantity":86500.0,"total_sell_quantity":19125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.65,"last_trade_time":"1745229304007","oi_day_high":70500.0,"oi_day_low":63375.0},"NSE_FO:DEEPAKNTR25APR2000CE":{"ohlc":{"open":15.25,"high":48.8,"low":8.7,"close":34.4},"depth":{"buy":[{"quantity":300,"price":34.6,"orders":1},{"quantity":300,"price":34.55,"orders":1},{"quantity":300,"price":34.4,"orders":1},{"quantity":900,"price":34.1,"orders":1},{"quantity":900,"price":33.15,"orders":1}],"sell":[{"quantity":300,"price":35.6,"orders":1},{"quantity":300,"price":35.65,"orders":1},{"quantity":300,"price":36.0,"orders":1},{"quantity":900,"price":38.15,"orders":1},{"quantity":1500,"price":38.2,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|103721","symbol":"DEEPAKNTR25APR2000CE","last_price":34.4,"volume":1257600,"average_price":30.99,"oi":218400.0,"net_change":18.5,"total_buy_quantity":85500.0,"total_sell_quantity":61500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.3,"last_trade_time":"1745229598000","oi_day_high":258000.0,"oi_day_low":218100.0},"NSE_FO:CANBK25APR90CE":{"ohlc":{"open":6.75,"high":9.55,"low":6.5,"close":9.1},"depth":{"buy":[{"quantity":6750,"price":8.95,"orders":1},{"quantity":6750,"price":8.85,"orders":1},{"quantity":33750,"price":8.8,"orders":5},{"quantity":6750,"price":8.75,"orders":1},{"quantity":6750,"price":8.7,"orders":1}],"sell":[{"quantity":6750,"price":9.1,"orders":1},{"quantity":13500,"price":9.15,"orders":2},{"quantity":6750,"price":9.2,"orders":1},{"quantity":6750,"price":9.25,"orders":1},{"quantity":13500,"price":9.3,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|98286","symbol":"CANBK25APR90CE","last_price":9.1,"volume":2504250,"average_price":8.3,"oi":6750000.0,"net_change":3.05,"total_buy_quantity":789750.0,"total_sell_quantity":843750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1745229558569","oi_day_high":7843500.0,"oi_day_low":6736500.0},"NSE_FO:RAMCOCEM25APR880CE":{"ohlc":{"open":85.95,"high":85.95,"low":85.95,"close":85.95},"depth":{"buy":[{"quantity":2550,"price":92.9,"orders":1},{"quantity":3400,"price":92.85,"orders":1},{"quantity":4250,"price":90.4,"orders":1},{"quantity":25500,"price":89.35,"orders":1},{"quantity":8500,"price":89.3,"orders":1}],"sell":[{"quantity":5950,"price":110.0,"orders":2},{"quantity":4250,"price":110.05,"orders":1},{"quantity":3400,"price":111.45,"orders":1},{"quantity":8500,"price":111.9,"orders":1},{"quantity":8500,"price":112.9,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|140731","symbol":"RAMCOCEM25APR880CE","last_price":85.95,"volume":0,"average_price":0.0,"oi":31450.0,"net_change":-1.5,"total_buy_quantity":52700.0,"total_sell_quantity":56100.0,"lower_circuit_limit":39.05,"upper_circuit_limit":135.85,"last_trade_time":"1744883900000","oi_day_high":31450.0,"oi_day_low":31450.0},"NSE_FO:ABB25APR5500PE":{"ohlc":{"open":46.0,"high":89.35,"low":23.75,"close":29.9},"depth":{"buy":[{"quantity":125,"price":30.35,"orders":1},{"quantity":125,"price":30.3,"orders":1},{"quantity":125,"price":30.25,"orders":1},{"quantity":125,"price":30.15,"orders":1},{"quantity":375,"price":30.1,"orders":1}],"sell":[{"quantity":250,"price":31.55,"orders":1},{"quantity":125,"price":31.6,"orders":1},{"quantity":125,"price":31.7,"orders":1},{"quantity":17250,"price":31.75,"orders":5},{"quantity":375,"price":31.95,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|63522","symbol":"ABB25APR5500PE","last_price":29.9,"volume":372375,"average_price":40.67,"oi":151500.0,"net_change":-39.1,"total_buy_quantity":74250.0,"total_sell_quantity":34250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":216.35,"last_trade_time":"1745229594717","oi_day_high":157000.0,"oi_day_low":123000.0},"NSE_FO:IRCTC25APR720PE":{"ohlc":{"open":0.9,"high":0.9,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":1750,"price":0.3,"orders":2},{"quantity":5250,"price":0.25,"orders":6},{"quantity":14875,"price":0.2,"orders":5},{"quantity":72625,"price":0.15,"orders":6},{"quantity":37625,"price":0.1,"orders":4}],"sell":[{"quantity":7000,"price":0.35,"orders":4},{"quantity":5250,"price":0.4,"orders":5},{"quantity":3500,"price":0.45,"orders":4},{"quantity":2625,"price":0.5,"orders":3},{"quantity":3500,"price":0.55,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|122877","symbol":"IRCTC25APR720PE","last_price":0.25,"volume":152250,"average_price":0.45,"oi":225750.0,"net_change":-0.65,"total_buy_quantity":189875.0,"total_sell_quantity":152250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1745229426332","oi_day_high":251125.0,"oi_day_low":225750.0},"NSE_FO:CANBK25APR90PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":141750,"price":0.05,"orders":11},{"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":843750,"price":0.1,"orders":20},{"quantity":884250,"price":0.15,"orders":23},{"quantity":155250,"price":0.2,"orders":6},{"quantity":60750,"price":0.25,"orders":5},{"quantity":20250,"price":0.3,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|98287","symbol":"CANBK25APR90PE","last_price":0.05,"volume":8997750,"average_price":0.09,"oi":8538750.0,"net_change":-0.2,"total_buy_quantity":141750.0,"total_sell_quantity":3118500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1745229571000","oi_day_high":1.082025E7,"oi_day_low":8538750.0},"NSE_FO:SUNPHARMA25APR1740PE":{"ohlc":{"open":14.9,"high":22.05,"low":8.6,"close":9.8},"depth":{"buy":[{"quantity":350,"price":9.75,"orders":1},{"quantity":700,"price":9.7,"orders":2},{"quantity":350,"price":9.55,"orders":1},{"quantity":2100,"price":9.5,"orders":4},{"quantity":350,"price":9.45,"orders":1}],"sell":[{"quantity":350,"price":9.95,"orders":1},{"quantity":1400,"price":10.0,"orders":1},{"quantity":700,"price":10.1,"orders":2},{"quantity":700,"price":10.15,"orders":2},{"quantity":1050,"price":10.2,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|125393","symbol":"SUNPHARMA25APR1740PE","last_price":9.8,"volume":728700,"average_price":12.75,"oi":296100.0,"net_change":-4.85,"total_buy_quantity":349650.0,"total_sell_quantity":54950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.75,"last_trade_time":"1745229589547","oi_day_high":344400.0,"oi_day_low":296100.0},"NSE_FO:ESCORTS25APR3300PE":{"ohlc":{"open":55.05,"high":55.05,"low":9.15,"close":14.05},"depth":{"buy":[{"quantity":150,"price":11.3,"orders":1},{"quantity":150,"price":11.25,"orders":1},{"quantity":150,"price":9.4,"orders":1},{"quantity":4500,"price":9.35,"orders":1},{"quantity":150,"price":5.15,"orders":1}],"sell":[{"quantity":150,"price":14.05,"orders":1},{"quantity":150,"price":14.1,"orders":1},{"quantity":150,"price":14.4,"orders":1},{"quantity":150,"price":14.55,"orders":1},{"quantity":150,"price":16.5,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|106550","symbol":"ESCORTS25APR3300PE","last_price":14.05,"volume":35850,"average_price":19.45,"oi":19650.0,"net_change":-49.45,"total_buy_quantity":56550.0,"total_sell_quantity":11100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.6,"last_trade_time":"1745229573903","oi_day_high":19650.0,"oi_day_low":13500.0},"NSE_FO:VOLTAS25APR1420CE":{"ohlc":{"open":1.1,"high":1.4,"low":0.5,"close":1.2},"depth":{"buy":[{"quantity":1500,"price":1.15,"orders":4},{"quantity":3900,"price":1.1,"orders":6},{"quantity":2100,"price":1.05,"orders":5},{"quantity":3000,"price":1.0,"orders":4},{"quantity":900,"price":0.95,"orders":2}],"sell":[{"quantity":1200,"price":1.25,"orders":4},{"quantity":1800,"price":1.3,"orders":5},{"quantity":2700,"price":1.35,"orders":7},{"quantity":7200,"price":1.4,"orders":6},{"quantity":1500,"price":1.45,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|139887","symbol":"VOLTAS25APR1420CE","last_price":1.2,"volume":279300,"average_price":1.12,"oi":564900.0,"net_change":0.05,"total_buy_quantity":321600.0,"total_sell_quantity":87000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1745229576174","oi_day_high":612600.0,"oi_day_low":564900.0},"NSE_FO:COLPAL25APR2400CE":{"ohlc":{"open":185.0,"high":185.0,"low":142.0,"close":152.0},"depth":{"buy":[{"quantity":525,"price":142.6,"orders":1},{"quantity":350,"price":142.55,"orders":2},{"quantity":2100,"price":142.0,"orders":1},{"quantity":1925,"price":130.9,"orders":1},{"quantity":875,"price":130.0,"orders":1}],"sell":[{"quantity":175,"price":156.15,"orders":1},{"quantity":875,"price":163.05,"orders":1},{"quantity":1750,"price":164.15,"orders":1},{"quantity":700,"price":165.05,"orders":1},{"quantity":1750,"price":166.7,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|100773","symbol":"COLPAL25APR2400CE","last_price":152.0,"volume":5425,"average_price":162.31,"oi":69300.0,"net_change":-17.95,"total_buy_quantity":18900.0,"total_sell_quantity":17850.0,"lower_circuit_limit":54.85,"upper_circuit_limit":285.05,"last_trade_time":"1745228988802","oi_day_high":71925.0,"oi_day_low":69300.0},"NSE_FO:BANKBARODA25APR230CE":{"ohlc":{"open":13.3,"high":20.4,"low":13.3,"close":19.15},"depth":{"buy":[{"quantity":2925,"price":19.1,"orders":1},{"quantity":2925,"price":19.05,"orders":1},{"quantity":2925,"price":19.0,"orders":1},{"quantity":2925,"price":18.9,"orders":1},{"quantity":2925,"price":18.85,"orders":1}],"sell":[{"quantity":2925,"price":19.3,"orders":1},{"quantity":2925,"price":19.45,"orders":1},{"quantity":5850,"price":19.7,"orders":1},{"quantity":2925,"price":19.95,"orders":1},{"quantity":2925,"price":20.0,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|94135","symbol":"BANKBARODA25APR230CE","last_price":19.15,"volume":605475,"average_price":17.49,"oi":2360475.0,"net_change":6.25,"total_buy_quantity":266175.0,"total_sell_quantity":327600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1745229595660","oi_day_high":2644200.0,"oi_day_low":2360475.0},"NSE_FO:TRENT25APR5400CE":{"ohlc":{"open":22.75,"high":68.9,"low":18.5,"close":55.9},"depth":{"buy":[{"quantity":100,"price":54.2,"orders":1},{"quantity":200,"price":54.15,"orders":1},{"quantity":200,"price":54.0,"orders":2},{"quantity":200,"price":53.85,"orders":2},{"quantity":100,"price":53.8,"orders":1}],"sell":[{"quantity":2900,"price":56.0,"orders":1},{"quantity":300,"price":56.05,"orders":1},{"quantity":200,"price":57.15,"orders":1},{"quantity":100,"price":57.2,"orders":1},{"quantity":200,"price":57.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|155615","symbol":"TRENT25APR5400CE","last_price":55.9,"volume":2496600,"average_price":47.32,"oi":293400.0,"net_change":33.15,"total_buy_quantity":34000.0,"total_sell_quantity":28200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":240.85,"last_trade_time":"1745229599430","oi_day_high":342000.0,"oi_day_low":181600.0},"NSE_FO:TATAPOWER25APR385PE":{"ohlc":{"open":5.75,"high":6.9,"low":1.75,"close":1.95},"depth":{"buy":[{"quantity":9450,"price":1.85,"orders":6},{"quantity":10800,"price":1.8,"orders":5},{"quantity":16200,"price":1.75,"orders":5},{"quantity":54000,"price":1.7,"orders":6},{"quantity":8100,"price":1.65,"orders":3}],"sell":[{"quantity":5400,"price":1.95,"orders":3},{"quantity":10800,"price":2.0,"orders":7},{"quantity":9450,"price":2.05,"orders":6},{"quantity":14850,"price":2.1,"orders":6},{"quantity":8100,"price":2.15,"orders":5}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|128518","symbol":"TATAPOWER25APR385PE","last_price":1.95,"volume":3735450,"average_price":3.57,"oi":823500.0,"net_change":-5.15,"total_buy_quantity":423900.0,"total_sell_quantity":334800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1745229573470","oi_day_high":916650.0,"oi_day_low":672300.0},"NSE_FO:ITC25APR410CE":{"ohlc":{"open":15.0,"high":15.65,"low":11.75,"close":13.35},"depth":{"buy":[{"quantity":1600,"price":12.9,"orders":1},{"quantity":1600,"price":12.75,"orders":1},{"quantity":1600,"price":12.6,"orders":1},{"quantity":6400,"price":12.55,"orders":2},{"quantity":1600,"price":12.1,"orders":1}],"sell":[{"quantity":1600,"price":13.15,"orders":1},{"quantity":1600,"price":13.2,"orders":1},{"quantity":1600,"price":13.25,"orders":1},{"quantity":1600,"price":13.45,"orders":1},{"quantity":4800,"price":13.5,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|123804","symbol":"ITC25APR410CE","last_price":13.35,"volume":705600,"average_price":12.85,"oi":9848000.0,"net_change":-3.05,"total_buy_quantity":161600.0,"total_sell_quantity":262400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1745229550743","oi_day_high":1.01312E7,"oi_day_low":9848000.0},"NSE_FO:PIDILITIND25APR2860CE":{"ohlc":{"open":150.0,"high":150.0,"low":145.9,"close":145.9},"depth":{"buy":[{"quantity":1750,"price":130.8,"orders":2},{"quantity":1000,"price":130.75,"orders":1},{"quantity":10000,"price":111.65,"orders":1},{"quantity":2500,"price":111.6,"orders":1},{"quantity":2500,"price":110.9,"orders":1}],"sell":[{"quantity":1000,"price":176.6,"orders":1},{"quantity":1250,"price":178.1,"orders":1},{"quantity":2500,"price":182.35,"orders":1},{"quantity":2500,"price":183.85,"orders":1},{"quantity":10000,"price":217.5,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|115527","symbol":"PIDILITIND25APR2860CE","last_price":145.9,"volume":1000,"average_price":147.2,"oi":24500.0,"net_change":-19.1,"total_buy_quantity":19000.0,"total_sell_quantity":17500.0,"lower_circuit_limit":63.0,"upper_circuit_limit":295.9,"last_trade_time":"1745219474889","oi_day_high":24500.0,"oi_day_low":24250.0},"NSE_FO:TATACONSUM25APR970PE":{"ohlc":{"open":0.4,"high":0.5,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":456,"price":0.15,"orders":1},{"quantity":15048,"price":0.1,"orders":1},{"quantity":45600,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":4560,"price":1.8,"orders":1},{"quantity":456,"price":1.85,"orders":1},{"quantity":4560,"price":4.8,"orders":1},{"quantity":1824,"price":10.25,"orders":1},{"quantity":2280,"price":13.3,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|127174","symbol":"TATACONSUM25APR970PE","last_price":0.5,"volume":10488,"average_price":0.46,"oi":91200.0,"net_change":0.2,"total_buy_quantity":61104.0,"total_sell_quantity":18240.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745207953895","oi_day_high":91656.0,"oi_day_low":91200.0},"NSE_FO:LICHSGFIN25APR570CE":{"ohlc":{"open":36.35,"high":43.3,"low":36.35,"close":37.5},"depth":{"buy":[{"quantity":8000,"price":36.15,"orders":3},{"quantity":1000,"price":36.1,"orders":1},{"quantity":2000,"price":36.05,"orders":2},{"quantity":1000,"price":36.0,"orders":1},{"quantity":1000,"price":35.4,"orders":1}],"sell":[{"quantity":1000,"price":37.95,"orders":1},{"quantity":4000,"price":38.0,"orders":1},{"quantity":3000,"price":39.0,"orders":1},{"quantity":1000,"price":39.25,"orders":1},{"quantity":5000,"price":40.1,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|100872","symbol":"LICHSGFIN25APR570CE","last_price":37.5,"volume":31000,"average_price":41.16,"oi":358000.0,"net_change":3.25,"total_buy_quantity":117000.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.15,"last_trade_time":"1745228109592","oi_day_high":372000.0,"oi_day_low":358000.0},"NSE_FO:MGL25APR1360CE":{"ohlc":{"open":2.0,"high":2.3,"low":1.35,"close":1.8},"depth":{"buy":[{"quantity":3200,"price":1.6,"orders":3},{"quantity":400,"price":1.55,"orders":1},{"quantity":13200,"price":1.5,"orders":4},{"quantity":800,"price":1.45,"orders":2},{"quantity":1600,"price":1.4,"orders":4}],"sell":[{"quantity":400,"price":1.75,"orders":1},{"quantity":800,"price":1.8,"orders":2},{"quantity":800,"price":1.85,"orders":2},{"quantity":800,"price":1.9,"orders":2},{"quantity":800,"price":1.95,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|132468","symbol":"MGL25APR1360CE","last_price":1.8,"volume":97200,"average_price":1.82,"oi":77600.0,"net_change":-0.2,"total_buy_quantity":214000.0,"total_sell_quantity":90800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1745229199636","oi_day_high":96800.0,"oi_day_low":76800.0},"NSE_FO:PERSISTENT25APR5600PE":{"ohlc":{"open":734.25,"high":734.25,"low":612.0,"close":615.9},"depth":{"buy":[{"quantity":400,"price":678.45,"orders":1},{"quantity":500,"price":678.4,"orders":1},{"quantity":400,"price":673.35,"orders":1},{"quantity":1000,"price":669.5,"orders":1},{"quantity":1000,"price":668.15,"orders":1}],"sell":[{"quantity":400,"price":747.05,"orders":1},{"quantity":100,"price":747.1,"orders":1},{"quantity":100,"price":747.2,"orders":1},{"quantity":4000,"price":770.45,"orders":1},{"quantity":400,"price":770.6,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|137550","symbol":"PERSISTENT25APR5600PE","last_price":615.9,"volume":800,"average_price":671.75,"oi":36500.0,"net_change":-219.1,"total_buy_quantity":7700.0,"total_sell_quantity":7500.0,"lower_circuit_limit":411.25,"upper_circuit_limit":1105.25,"last_trade_time":"1745220930630","oi_day_high":36600.0,"oi_day_low":36500.0},"NSE_FO:GAIL25APR182.5CE":{"ohlc":{"open":10.25,"high":14.0,"low":9.45,"close":12.6},"depth":{"buy":[{"quantity":7050,"price":12.15,"orders":1},{"quantity":16450,"price":12.1,"orders":1},{"quantity":7050,"price":11.95,"orders":1},{"quantity":23500,"price":10.8,"orders":1},{"quantity":9400,"price":10.5,"orders":1}],"sell":[{"quantity":7050,"price":12.8,"orders":1},{"quantity":2350,"price":12.85,"orders":1},{"quantity":4700,"price":12.9,"orders":2},{"quantity":2350,"price":12.95,"orders":1},{"quantity":4700,"price":13.1,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|82757","symbol":"GAIL25APR182.5CE","last_price":12.6,"volume":648600,"average_price":12.39,"oi":434750.0,"net_change":6.8,"total_buy_quantity":274950.0,"total_sell_quantity":340750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1745229442524","oi_day_high":648600.0,"oi_day_low":434750.0},"NSE_FO:NATIONALUM25APR180CE":{"ohlc":{"open":0.05,"high":0.25,"low":0.05,"close":0.2},"depth":{"buy":[{"quantity":45000,"price":0.2,"orders":1},{"quantity":18750,"price":0.15,"orders":2},{"quantity":33750,"price":0.1,"orders":4},{"quantity":146250,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":7500,"price":0.25,"orders":2},{"quantity":37500,"price":0.3,"orders":6},{"quantity":18750,"price":0.35,"orders":4},{"quantity":15000,"price":0.4,"orders":2},{"quantity":7500,"price":0.5,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|52772","symbol":"NATIONALUM25APR180CE","last_price":0.2,"volume":986250,"average_price":0.11,"oi":4023750.0,"net_change":0.1,"total_buy_quantity":243750.0,"total_sell_quantity":442500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745229585569","oi_day_high":4833750.0,"oi_day_low":4023750.0},"NSE_FO:NESTLEIND25APR2240CE":{"ohlc":{"open":158.75,"high":164.0,"low":155.8,"close":164.0},"depth":{"buy":[{"quantity":200,"price":127.95,"orders":1},{"quantity":400,"price":127.9,"orders":2},{"quantity":200,"price":127.85,"orders":1},{"quantity":800,"price":127.75,"orders":1},{"quantity":800,"price":119.3,"orders":1}],"sell":[{"quantity":800,"price":157.8,"orders":1},{"quantity":2000,"price":163.65,"orders":1},{"quantity":1000,"price":164.05,"orders":1},{"quantity":2000,"price":165.4,"orders":1},{"quantity":10000,"price":203.65,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|134860","symbol":"NESTLEIND25APR2240CE","last_price":164.0,"volume":1800,"average_price":158.19,"oi":87200.0,"net_change":-7.0,"total_buy_quantity":17800.0,"total_sell_quantity":17600.0,"lower_circuit_limit":83.55,"upper_circuit_limit":258.45,"last_trade_time":"1745220098891","oi_day_high":88600.0,"oi_day_low":87200.0},"NSE_FO:BAJFINANCE25APR9000PE":{"ohlc":{"open":53.0,"high":53.75,"low":17.95,"close":18.85},"depth":{"buy":[{"quantity":375,"price":19.15,"orders":3},{"quantity":125,"price":18.95,"orders":1},{"quantity":375,"price":18.9,"orders":3},{"quantity":125,"price":18.8,"orders":1},{"quantity":375,"price":18.75,"orders":3}],"sell":[{"quantity":125,"price":20.05,"orders":1},{"quantity":125,"price":20.15,"orders":1},{"quantity":250,"price":20.2,"orders":2},{"quantity":250,"price":20.25,"orders":2},{"quantity":375,"price":20.3,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|93020","symbol":"BAJFINANCE25APR9000PE","last_price":18.85,"volume":1119125,"average_price":27.67,"oi":312750.0,"net_change":-36.75,"total_buy_quantity":124750.0,"total_sell_quantity":43125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":184.5,"last_trade_time":"1745229598430","oi_day_high":338250.0,"oi_day_low":300875.0},"NSE_FO:ACC25APR1960PE":{"ohlc":{"open":2.85,"high":4.0,"low":1.35,"close":1.55},"depth":{"buy":[{"quantity":300,"price":1.4,"orders":1},{"quantity":300,"price":1.35,"orders":1},{"quantity":300,"price":1.3,"orders":1},{"quantity":300,"price":1.25,"orders":1},{"quantity":300,"price":1.2,"orders":1}],"sell":[{"quantity":12000,"price":3.7,"orders":1},{"quantity":12000,"price":7.8,"orders":1},{"quantity":1200,"price":23.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|84645","symbol":"ACC25APR1960PE","last_price":1.55,"volume":61800,"average_price":1.87,"oi":54600.0,"net_change":-1.55,"total_buy_quantity":129900.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1745229418866","oi_day_high":54900.0,"oi_day_low":43800.0},"NSE_FO:IIFL25APR335CE":{"ohlc":{"open":5.65,"high":15.0,"low":5.2,"close":13.2},"depth":{"buy":[{"quantity":3100,"price":13.05,"orders":2},{"quantity":1550,"price":12.3,"orders":1},{"quantity":1550,"price":12.15,"orders":1},{"quantity":1550,"price":10.85,"orders":1},{"quantity":21700,"price":10.8,"orders":1}],"sell":[{"quantity":1550,"price":13.4,"orders":1},{"quantity":1550,"price":14.5,"orders":1},{"quantity":1550,"price":14.55,"orders":1},{"quantity":7750,"price":14.6,"orders":1},{"quantity":10850,"price":14.65,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|92829","symbol":"IIFL25APR335CE","last_price":13.2,"volume":196850,"average_price":9.92,"oi":41850.0,"net_change":7.2,"total_buy_quantity":178250.0,"total_sell_quantity":193750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1745229405652","oi_day_high":144150.0,"oi_day_low":41850.0},"NSE_FO:JSWENERGY25APR550CE":{"ohlc":{"open":1.4,"high":1.55,"low":0.7,"close":1.4},"depth":{"buy":[{"quantity":750,"price":1.35,"orders":1},{"quantity":1500,"price":1.3,"orders":2},{"quantity":2250,"price":1.25,"orders":2},{"quantity":750,"price":1.2,"orders":1},{"quantity":750,"price":1.15,"orders":1}],"sell":[{"quantity":3750,"price":1.45,"orders":3},{"quantity":12000,"price":1.5,"orders":5},{"quantity":6750,"price":1.55,"orders":7},{"quantity":4500,"price":1.6,"orders":6},{"quantity":3000,"price":1.65,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|98516","symbol":"JSWENERGY25APR550CE","last_price":1.4,"volume":587250,"average_price":1.16,"oi":420750.0,"net_change":0.1,"total_buy_quantity":537000.0,"total_sell_quantity":166500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1745229591741","oi_day_high":422250.0,"oi_day_low":385500.0},"NSE_FO:OIL25APR390CE":{"ohlc":{"open":5.35,"high":11.0,"low":2.7,"close":7.95},"depth":{"buy":[{"quantity":1075,"price":7.4,"orders":1},{"quantity":1075,"price":7.35,"orders":1},{"quantity":2150,"price":7.05,"orders":2},{"quantity":1075,"price":6.7,"orders":1},{"quantity":32250,"price":6.65,"orders":1}],"sell":[{"quantity":1075,"price":8.65,"orders":1},{"quantity":1075,"price":8.7,"orders":1},{"quantity":1075,"price":8.75,"orders":1},{"quantity":1075,"price":9.45,"orders":1},{"quantity":1075,"price":9.5,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|111258","symbol":"OIL25APR390CE","last_price":7.95,"volume":1271725,"average_price":7.9,"oi":266600.0,"net_change":3.5,"total_buy_quantity":210700.0,"total_sell_quantity":87075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1745229507138","oi_day_high":367650.0,"oi_day_low":266600.0},"NSE_FO:IGL25APR195PE":{"ohlc":{"open":14.45,"high":14.85,"low":12.15,"close":12.15},"depth":{"buy":[{"quantity":2750,"price":12.15,"orders":1},{"quantity":2750,"price":12.1,"orders":1},{"quantity":8250,"price":11.65,"orders":1},{"quantity":2750,"price":11.55,"orders":1},{"quantity":22000,"price":11.5,"orders":2}],"sell":[{"quantity":2750,"price":12.45,"orders":1},{"quantity":16500,"price":12.5,"orders":1},{"quantity":2750,"price":12.6,"orders":1},{"quantity":8250,"price":13.05,"orders":1},{"quantity":11000,"price":13.8,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|118881","symbol":"IGL25APR195PE","last_price":12.15,"volume":162250,"average_price":13.49,"oi":357500.0,"net_change":-6.05,"total_buy_quantity":250250.0,"total_sell_quantity":313500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1745228899595","oi_day_high":434500.0,"oi_day_low":357500.0},"NSE_FO:TORNTPOWER25APR1500PE":{"ohlc":{"open":2.55,"high":3.45,"low":1.2,"close":1.7},"depth":{"buy":[{"quantity":1125,"price":1.5,"orders":3},{"quantity":375,"price":1.45,"orders":1},{"quantity":750,"price":1.4,"orders":2},{"quantity":750,"price":1.35,"orders":2},{"quantity":750,"price":1.3,"orders":2}],"sell":[{"quantity":750,"price":1.7,"orders":2},{"quantity":750,"price":1.75,"orders":2},{"quantity":750,"price":1.8,"orders":2},{"quantity":375,"price":1.85,"orders":1},{"quantity":375,"price":1.9,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|134964","symbol":"TORNTPOWER25APR1500PE","last_price":1.7,"volume":65625,"average_price":1.63,"oi":99375.0,"net_change":-2.25,"total_buy_quantity":53625.0,"total_sell_quantity":60750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1745229352850","oi_day_high":111750.0,"oi_day_low":97125.0},"NSE_FO:ASHOKLEY25APR207.5PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":215000,"price":0.05,"orders":9},{"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":22500,"price":0.15,"orders":6},{"quantity":10000,"price":0.2,"orders":2},{"quantity":10000,"price":0.25,"orders":3},{"quantity":7500,"price":0.3,"orders":1},{"quantity":7500,"price":0.35,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|67145","symbol":"ASHOKLEY25APR207.5PE","last_price":0.1,"volume":215000,"average_price":0.15,"oi":372500.0,"net_change":-0.2,"total_buy_quantity":215000.0,"total_sell_quantity":305000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745229425711","oi_day_high":397500.0,"oi_day_low":372500.0},"NSE_FO:CUMMINSIND25APR3000PE":{"ohlc":{"open":113.0,"high":122.8,"low":77.65,"close":102.55},"depth":{"buy":[{"quantity":150,"price":98.55,"orders":1},{"quantity":150,"price":98.5,"orders":1},{"quantity":300,"price":97.3,"orders":2},{"quantity":150,"price":97.25,"orders":1},{"quantity":150,"price":95.8,"orders":1}],"sell":[{"quantity":150,"price":100.85,"orders":1},{"quantity":150,"price":100.9,"orders":1},{"quantity":150,"price":101.0,"orders":1},{"quantity":150,"price":101.05,"orders":1},{"quantity":300,"price":101.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|102090","symbol":"CUMMINSIND25APR3000PE","last_price":102.55,"volume":23400,"average_price":97.1,"oi":69600.0,"net_change":-27.35,"total_buy_quantity":33750.0,"total_sell_quantity":22200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":278.0,"last_trade_time":"1745229329906","oi_day_high":75600.0,"oi_day_low":68850.0},"NSE_FO:LT25APR3500CE":{"ohlc":{"open":1.35,"high":1.9,"low":0.85,"close":0.9},"depth":{"buy":[{"quantity":600,"price":0.9,"orders":4},{"quantity":10950,"price":0.85,"orders":4},{"quantity":2250,"price":0.8,"orders":6},{"quantity":1500,"price":0.75,"orders":5},{"quantity":4800,"price":0.7,"orders":5}],"sell":[{"quantity":600,"price":0.95,"orders":2},{"quantity":450,"price":1.0,"orders":3},{"quantity":750,"price":1.05,"orders":4},{"quantity":750,"price":1.1,"orders":2},{"quantity":450,"price":1.15,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|129471","symbol":"LT25APR3500CE","last_price":0.9,"volume":649050,"average_price":1.2,"oi":1060050.0,"net_change":-0.4,"total_buy_quantity":217950.0,"total_sell_quantity":161250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1745229567674","oi_day_high":1223100.0,"oi_day_low":1060050.0},"NSE_FO:TECHM25APR1420PE":{"ohlc":{"open":78.0,"high":78.0,"low":41.6,"close":52.25},"depth":{"buy":[{"quantity":600,"price":52.35,"orders":1},{"quantity":1200,"price":52.3,"orders":1},{"quantity":600,"price":51.65,"orders":1},{"quantity":1200,"price":51.15,"orders":1},{"quantity":1200,"price":51.1,"orders":1}],"sell":[{"quantity":2400,"price":56.85,"orders":4},{"quantity":600,"price":56.9,"orders":1},{"quantity":600,"price":57.05,"orders":1},{"quantity":600,"price":57.15,"orders":1},{"quantity":4200,"price":57.45,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|132075","symbol":"TECHM25APR1420PE","last_price":52.25,"volume":43800,"average_price":54.38,"oi":141000.0,"net_change":-61.75,"total_buy_quantity":62400.0,"total_sell_quantity":59400.0,"lower_circuit_limit":9.25,"upper_circuit_limit":179.75,"last_trade_time":"1745227864694","oi_day_high":153600.0,"oi_day_low":141000.0},"NSE_FO:IDFCFIRSTB25APR57PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":757500,"price":0.05,"orders":31},{"quantity":2287500,"price":0.1,"orders":38},{"quantity":195000,"price":0.15,"orders":11},{"quantity":150000,"price":0.2,"orders":6},{"quantity":82500,"price":0.25,"orders":6}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|91655","symbol":"IDFCFIRSTB25APR57PE","last_price":0.05,"volume":4522500,"average_price":0.05,"oi":1.21125E7,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":4710000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745227064461","oi_day_high":1.41225E7,"oi_day_low":1.21125E7},"NSE_FO:BANDHANBNK25APR147.5PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":16800,"price":0.1,"orders":3},{"quantity":2800,"price":0.45,"orders":1},{"quantity":168000,"price":1.65,"orders":1},{"quantity":11200,"price":2.0,"orders":1},{"quantity":28000,"price":2.85,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|70215","symbol":"BANDHANBNK25APR147.5PE","last_price":0.05,"volume":210000,"average_price":0.05,"oi":484400.0,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":282800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745223106147","oi_day_high":543200.0,"oi_day_low":484400.0},"NSE_FO:BIOCON25APR345PE":{"ohlc":{"open":16.2,"high":16.2,"low":11.65,"close":12.75},"depth":{"buy":[{"quantity":2500,"price":13.2,"orders":1},{"quantity":2500,"price":13.15,"orders":1},{"quantity":5000,"price":12.95,"orders":1},{"quantity":2500,"price":12.9,"orders":1},{"quantity":10000,"price":12.6,"orders":1}],"sell":[{"quantity":2500,"price":13.75,"orders":1},{"quantity":2500,"price":13.9,"orders":1},{"quantity":10000,"price":14.4,"orders":1},{"quantity":7500,"price":16.75,"orders":1},{"quantity":10000,"price":17.1,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|71530","symbol":"BIOCON25APR345PE","last_price":12.75,"volume":80000,"average_price":13.62,"oi":145000.0,"net_change":-2.1,"total_buy_quantity":247500.0,"total_sell_quantity":212500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1745227281471","oi_day_high":162500.0,"oi_day_low":145000.0},"NSE_FO:LICI25APR800PE":{"ohlc":{"open":7.85,"high":8.5,"low":1.15,"close":1.7},"depth":{"buy":[{"quantity":1725,"price":1.8,"orders":2},{"quantity":575,"price":1.75,"orders":1},{"quantity":1150,"price":1.7,"orders":2},{"quantity":1725,"price":1.65,"orders":3},{"quantity":2300,"price":1.6,"orders":4}],"sell":[{"quantity":575,"price":1.9,"orders":1},{"quantity":1150,"price":1.95,"orders":2},{"quantity":2875,"price":2.0,"orders":4},{"quantity":1725,"price":2.05,"orders":3},{"quantity":4025,"price":2.1,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|128970","symbol":"LICI25APR800PE","last_price":1.7,"volume":407675,"average_price":3.1,"oi":132825.0,"net_change":-6.85,"total_buy_quantity":118450.0,"total_sell_quantity":146050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1745229585192","oi_day_high":162150.0,"oi_day_low":130525.0},"NSE_FO:LUPIN25APR2020CE":{"ohlc":{"open":9.45,"high":21.7,"low":5.9,"close":17.25},"depth":{"buy":[{"quantity":425,"price":17.05,"orders":1},{"quantity":425,"price":17.0,"orders":1},{"quantity":425,"price":15.9,"orders":1},{"quantity":425,"price":15.85,"orders":1},{"quantity":850,"price":15.8,"orders":1}],"sell":[{"quantity":3400,"price":17.5,"orders":3},{"quantity":425,"price":19.7,"orders":1},{"quantity":425,"price":19.75,"orders":1},{"quantity":425,"price":19.85,"orders":1},{"quantity":425,"price":20.05,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|102837","symbol":"LUPIN25APR2020CE","last_price":17.25,"volume":992375,"average_price":16.18,"oi":137700.0,"net_change":7.6,"total_buy_quantity":293250.0,"total_sell_quantity":59075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.85,"last_trade_time":"1745229578875","oi_day_high":192100.0,"oi_day_low":128350.0},"NSE_FO:M&M25APR2750CE":{"ohlc":{"open":12.0,"high":42.0,"low":8.85,"close":33.4},"depth":{"buy":[{"quantity":175,"price":33.05,"orders":1},{"quantity":175,"price":33.0,"orders":1},{"quantity":175,"price":32.6,"orders":1},{"quantity":525,"price":32.55,"orders":2},{"quantity":350,"price":32.45,"orders":1}],"sell":[{"quantity":875,"price":33.4,"orders":1},{"quantity":525,"price":33.55,"orders":3},{"quantity":350,"price":33.6,"orders":2},{"quantity":525,"price":33.65,"orders":2},{"quantity":350,"price":33.8,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|103188","symbol":"M&M25APR2750CE","last_price":33.4,"volume":4039700,"average_price":27.4,"oi":282800.0,"net_change":19.6,"total_buy_quantity":284375.0,"total_sell_quantity":44275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.2,"last_trade_time":"1745229596933","oi_day_high":515375.0,"oi_day_low":282800.0},"NSE_FO:KEI25APR2900PE":{"ohlc":{"open":103.5,"high":121.7,"low":30.2,"close":45.2},"depth":{"buy":[{"quantity":150,"price":42.95,"orders":1},{"quantity":300,"price":42.9,"orders":2},{"quantity":150,"price":42.85,"orders":1},{"quantity":150,"price":42.65,"orders":1},{"quantity":300,"price":42.6,"orders":2}],"sell":[{"quantity":150,"price":44.15,"orders":1},{"quantity":150,"price":44.2,"orders":1},{"quantity":150,"price":44.25,"orders":1},{"quantity":150,"price":44.3,"orders":1},{"quantity":300,"price":44.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|99610","symbol":"KEI25APR2900PE","last_price":45.2,"volume":128700,"average_price":51.16,"oi":43200.0,"net_change":-56.95,"total_buy_quantity":27600.0,"total_sell_quantity":21900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":271.8,"last_trade_time":"1745229527362","oi_day_high":46800.0,"oi_day_low":38850.0},"NSE_FO:TVSMOTOR25APR2460CE":{"ohlc":{"open":210.45,"high":210.45,"low":210.45,"close":210.45},"depth":{"buy":[{"quantity":2450,"price":254.25,"orders":2},{"quantity":350,"price":254.2,"orders":1},{"quantity":3500,"price":235.4,"orders":1},{"quantity":10500,"price":231.3,"orders":1},{"quantity":1750,"price":231.05,"orders":1}],"sell":[{"quantity":1400,"price":277.95,"orders":1},{"quantity":3500,"price":282.05,"orders":1},{"quantity":1750,"price":284.2,"orders":1},{"quantity":3500,"price":284.45,"orders":1},{"quantity":10500,"price":322.6,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|136111","symbol":"TVSMOTOR25APR2460CE","last_price":210.45,"volume":0,"average_price":0.0,"oi":41300.0,"net_change":0.0,"total_buy_quantity":22050.0,"total_sell_quantity":20650.0,"lower_circuit_limit":66.5,"upper_circuit_limit":354.4,"last_trade_time":"1744882526000","oi_day_high":41300.0,"oi_day_low":41300.0},"NSE_FO:JIOFIN25APR225PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":16500,"price":0.1,"orders":6},{"quantity":310200,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":113850,"price":0.15,"orders":5},{"quantity":36300,"price":0.2,"orders":11},{"quantity":19800,"price":0.25,"orders":8},{"quantity":4950,"price":0.3,"orders":2},{"quantity":4950,"price":0.35,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|97528","symbol":"JIOFIN25APR225PE","last_price":0.1,"volume":744150,"average_price":0.14,"oi":1283700.0,"net_change":-0.3,"total_buy_quantity":326700.0,"total_sell_quantity":363000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1745229554497","oi_day_high":1478400.0,"oi_day_low":1280400.0},"NSE_FO:TORNTPHARM25APR3250CE":{"ohlc":{"open":38.85,"high":54.45,"low":30.1,"close":38.05},"depth":{"buy":[{"quantity":250,"price":31.45,"orders":1},{"quantity":250,"price":31.4,"orders":1},{"quantity":750,"price":28.65,"orders":1},{"quantity":7500,"price":28.6,"orders":1},{"quantity":750,"price":22.45,"orders":1}],"sell":[{"quantity":250,"price":34.6,"orders":1},{"quantity":250,"price":34.65,"orders":1},{"quantity":250,"price":35.8,"orders":1},{"quantity":250,"price":35.85,"orders":1},{"quantity":250,"price":35.9,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|134252","symbol":"TORNTPHARM25APR3250CE","last_price":38.05,"volume":169500,"average_price":41.64,"oi":24750.0,"net_change":-5.35,"total_buy_quantity":26750.0,"total_sell_quantity":30250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.45,"last_trade_time":"1745229536211","oi_day_high":41500.0,"oi_day_low":24750.0},"NSE_FO:APOLLOHOSP25APR6500PE":{"ohlc":{"open":1.6,"high":1.7,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":2375,"price":0.35,"orders":2},{"quantity":500,"price":0.3,"orders":2},{"quantity":750,"price":0.25,"orders":5},{"quantity":375,"price":0.2,"orders":3},{"quantity":7875,"price":0.15,"orders":6}],"sell":[{"quantity":5125,"price":0.4,"orders":6},{"quantity":1125,"price":0.45,"orders":4},{"quantity":1000,"price":0.5,"orders":6},{"quantity":625,"price":0.55,"orders":3},{"quantity":625,"price":0.6,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|88296","symbol":"APOLLOHOSP25APR6500PE","last_price":0.4,"volume":66000,"average_price":0.65,"oi":49250.0,"net_change":-1.35,"total_buy_quantity":21250.0,"total_sell_quantity":18375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1745229421430","oi_day_high":85375.0,"oi_day_low":49125.0},"NSE_FO:CHAMBLFERT25APR620CE":{"ohlc":{"open":61.1,"high":69.95,"low":60.0,"close":69.0},"depth":{"buy":[{"quantity":5700,"price":66.05,"orders":1},{"quantity":3800,"price":66.0,"orders":2},{"quantity":1900,"price":65.0,"orders":1},{"quantity":1900,"price":64.0,"orders":1},{"quantity":1900,"price":63.0,"orders":1}],"sell":[{"quantity":3800,"price":68.9,"orders":2},{"quantity":9500,"price":70.15,"orders":1},{"quantity":7600,"price":70.55,"orders":1},{"quantity":19000,"price":70.85,"orders":1},{"quantity":19000,"price":71.55,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|99325","symbol":"CHAMBLFERT25APR620CE","last_price":69.0,"volume":60800,"average_price":67.01,"oi":355300.0,"net_change":16.0,"total_buy_quantity":114000.0,"total_sell_quantity":104500.0,"lower_circuit_limit":2.55,"upper_circuit_limit":103.45,"last_trade_time":"1745227842040","oi_day_high":359100.0,"oi_day_low":349600.0},"NSE_FO:PATANJALI25APR1780PE":{"ohlc":{"open":0.5,"high":0.6,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":600,"price":0.3,"orders":2},{"quantity":300,"price":0.25,"orders":1},{"quantity":3300,"price":0.2,"orders":2},{"quantity":14400,"price":0.15,"orders":3},{"quantity":20700,"price":0.1,"orders":4}],"sell":[{"quantity":300,"price":0.7,"orders":1},{"quantity":900,"price":0.75,"orders":3},{"quantity":300,"price":0.8,"orders":1},{"quantity":15000,"price":2.25,"orders":1},{"quantity":15000,"price":6.5,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|113141","symbol":"PATANJALI25APR1780PE","last_price":0.45,"volume":5700,"average_price":0.52,"oi":57600.0,"net_change":-0.5,"total_buy_quantity":39300.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1745228251423","oi_day_high":58200.0,"oi_day_low":57600.0},"NSE_FO:FEDERALBNK25APR197.5PE":{"ohlc":{"open":3.8,"high":3.95,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":5000,"price":0.6,"orders":1},{"quantity":60000,"price":0.55,"orders":9},{"quantity":40000,"price":0.5,"orders":5},{"quantity":25000,"price":0.45,"orders":4},{"quantity":15000,"price":0.4,"orders":3}],"sell":[{"quantity":60000,"price":0.65,"orders":9},{"quantity":50000,"price":0.7,"orders":8},{"quantity":50000,"price":0.75,"orders":6},{"quantity":35000,"price":0.8,"orders":4},{"quantity":35000,"price":0.85,"orders":5}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|82218","symbol":"FEDERALBNK25APR197.5PE","last_price":0.6,"volume":6835000,"average_price":1.42,"oi":1535000.0,"net_change":-3.65,"total_buy_quantity":435000.0,"total_sell_quantity":1275000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1745229493576","oi_day_high":1650000.0,"oi_day_low":730000.0},"NSE_FO:INDUSINDBK25APR670CE":{"ohlc":{"open":130.25,"high":167.9,"low":129.0,"close":157.0},"depth":{"buy":[{"quantity":500,"price":149.25,"orders":1},{"quantity":500,"price":149.2,"orders":1},{"quantity":500,"price":149.15,"orders":1},{"quantity":500,"price":149.05,"orders":1},{"quantity":500,"price":148.9,"orders":1}],"sell":[{"quantity":2500,"price":157.85,"orders":1},{"quantity":500,"price":157.9,"orders":1},{"quantity":500,"price":158.0,"orders":1},{"quantity":500,"price":158.1,"orders":1},{"quantity":2500,"price":159.5,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|42529","symbol":"INDUSINDBK25APR670CE","last_price":157.0,"volume":12000,"average_price":145.14,"oi":469500.0,"net_change":33.5,"total_buy_quantity":44500.0,"total_sell_quantity":49000.0,"lower_circuit_limit":51.05,"upper_circuit_limit":245.7,"last_trade_time":"1745228011072","oi_day_high":474500.0,"oi_day_low":469500.0},"NSE_FO:SOLARINDS25APR11000CE":{"ohlc":{"open":1435.0,"high":1460.0,"low":1430.0,"close":1446.0},"depth":{"buy":[{"quantity":225,"price":1353.9,"orders":1},{"quantity":2250,"price":1312.1,"orders":1},{"quantity":300,"price":1312.05,"orders":1},{"quantity":375,"price":1294.7,"orders":1},{"quantity":750,"price":1250.5,"orders":1}],"sell":[{"quantity":75,"price":1517.2,"orders":1},{"quantity":300,"price":1543.1,"orders":1},{"quantity":375,"price":1548.05,"orders":1},{"quantity":750,"price":1556.85,"orders":1},{"quantity":750,"price":1574.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|149287","symbol":"SOLARINDS25APR11000CE","last_price":1446.0,"volume":975,"average_price":1435.85,"oi":4725.0,"net_change":216.0,"total_buy_quantity":4725.0,"total_sell_quantity":4500.0,"lower_circuit_limit":352.55,"upper_circuit_limit":2107.45,"last_trade_time":"1745223574086","oi_day_high":5475.0,"oi_day_low":4725.0},"NSE_FO:HINDUNILVR25APR2240CE":{"ohlc":{"open":111.0,"high":119.45,"low":93.8,"close":111.75},"depth":{"buy":[{"quantity":300,"price":109.8,"orders":1},{"quantity":1200,"price":109.7,"orders":4},{"quantity":600,"price":109.35,"orders":1},{"quantity":300,"price":108.25,"orders":1},{"quantity":300,"price":107.05,"orders":1}],"sell":[{"quantity":300,"price":113.05,"orders":1},{"quantity":600,"price":113.1,"orders":1},{"quantity":600,"price":113.35,"orders":2},{"quantity":600,"price":113.65,"orders":1},{"quantity":300,"price":113.7,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|115724","symbol":"HINDUNILVR25APR2240CE","last_price":111.75,"volume":68100,"average_price":111.75,"oi":210900.0,"net_change":-14.25,"total_buy_quantity":32700.0,"total_sell_quantity":35700.0,"lower_circuit_limit":52.7,"upper_circuit_limit":224.8,"last_trade_time":"1745229307311","oi_day_high":239100.0,"oi_day_low":210900.0},"NSE_FO:DALBHARAT25APR1820CE":{"ohlc":{"open":56.6,"high":110.1,"low":56.55,"close":108.85},"depth":{"buy":[{"quantity":550,"price":108.5,"orders":2},{"quantity":550,"price":106.65,"orders":1},{"quantity":275,"price":106.6,"orders":1},{"quantity":550,"price":100.45,"orders":1},{"quantity":825,"price":100.4,"orders":1}],"sell":[{"quantity":275,"price":113.8,"orders":1},{"quantity":275,"price":113.85,"orders":1},{"quantity":275,"price":113.95,"orders":1},{"quantity":550,"price":114.45,"orders":1},{"quantity":275,"price":114.5,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|78403","symbol":"DALBHARAT25APR1820CE","last_price":108.85,"volume":15125,"average_price":86.85,"oi":19800.0,"net_change":50.65,"total_buy_quantity":31075.0,"total_sell_quantity":17875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":220.8,"last_trade_time":"1745229324613","oi_day_high":20075.0,"oi_day_low":18150.0},"NSE_FO:YESBANK25APR17PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":10816000,"price":0.05,"orders":46},{"quantity":16042000,"price":0.1,"orders":48},{"quantity":9958000,"price":0.15,"orders":14},{"quantity":2522000,"price":0.2,"orders":9},{"quantity":1560000,"price":0.25,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|140454","symbol":"YESBANK25APR17PE","last_price":0.05,"volume":15496000,"average_price":0.05,"oi":2.3816E7,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":4.4772E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745228903577","oi_day_high":2.7742E7,"oi_day_low":2.3816E7},"NSE_FO:MANAPPURAM25APR235PE":{"ohlc":{"open":3.3,"high":3.3,"low":3.0,"close":3.0},"depth":{"buy":[{"quantity":3000,"price":2.9,"orders":1},{"quantity":15000,"price":2.25,"orders":1},{"quantity":15000,"price":2.2,"orders":2},{"quantity":36000,"price":1.9,"orders":1},{"quantity":3000,"price":1.7,"orders":1}],"sell":[{"quantity":3000,"price":19.8,"orders":1},{"quantity":3000,"price":19.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|131089","symbol":"MANAPPURAM25APR235PE","last_price":3.0,"volume":21000,"average_price":3.04,"oi":948000.0,"net_change":-1.45,"total_buy_quantity":171000.0,"total_sell_quantity":6000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1745215147890","oi_day_high":951000.0,"oi_day_low":948000.0},"NSE_FO:EXIDEIND25APR360PE":{"ohlc":{"open":1.2,"high":1.2,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":5400,"price":0.3,"orders":3},{"quantity":18000,"price":0.25,"orders":9},{"quantity":19800,"price":0.2,"orders":8},{"quantity":63000,"price":0.15,"orders":4},{"quantity":48600,"price":0.1,"orders":5}],"sell":[{"quantity":16200,"price":0.35,"orders":4},{"quantity":16200,"price":0.4,"orders":4},{"quantity":5400,"price":0.45,"orders":3},{"quantity":10800,"price":0.5,"orders":3},{"quantity":1800,"price":0.55,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|106933","symbol":"EXIDEIND25APR360PE","last_price":0.35,"volume":1407600,"average_price":0.49,"oi":1098000.0,"net_change":-1.1,"total_buy_quantity":232200.0,"total_sell_quantity":347400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1745229565206","oi_day_high":1130400.0,"oi_day_low":594000.0},"NSE_FO:DIVISLAB25APR5850PE":{"ohlc":{"open":96.6,"high":97.65,"low":37.0,"close":37.35},"depth":{"buy":[{"quantity":200,"price":35.85,"orders":2},{"quantity":100,"price":35.8,"orders":1},{"quantity":100,"price":35.75,"orders":1},{"quantity":300,"price":35.4,"orders":1},{"quantity":100,"price":35.35,"orders":1}],"sell":[{"quantity":100,"price":36.95,"orders":1},{"quantity":200,"price":37.0,"orders":1},{"quantity":100,"price":37.85,"orders":1},{"quantity":500,"price":37.9,"orders":1},{"quantity":100,"price":38.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|79467","symbol":"DIVISLAB25APR5850PE","last_price":37.35,"volume":220000,"average_price":70.33,"oi":22800.0,"net_change":-192.85,"total_buy_quantity":20000.0,"total_sell_quantity":21100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":479.85,"last_trade_time":"1745229599321","oi_day_high":29400.0,"oi_day_low":5500.0},"NSE_FO:MOTHERSON25APR132.5PE":{"ohlc":{"open":3.7,"high":4.6,"low":1.75,"close":1.9},"depth":{"buy":[{"quantity":14200,"price":1.85,"orders":4},{"quantity":10650,"price":1.8,"orders":3},{"quantity":14200,"price":1.75,"orders":4},{"quantity":28400,"price":1.7,"orders":4},{"quantity":110050,"price":1.65,"orders":2}],"sell":[{"quantity":14200,"price":1.95,"orders":4},{"quantity":28400,"price":2.0,"orders":5},{"quantity":24850,"price":2.05,"orders":4},{"quantity":10650,"price":2.1,"orders":3},{"quantity":39050,"price":2.15,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|105727","symbol":"MOTHERSON25APR132.5PE","last_price":1.9,"volume":1743050,"average_price":2.52,"oi":962050.0,"net_change":-2.5,"total_buy_quantity":539600.0,"total_sell_quantity":979800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1745229516476","oi_day_high":972700.0,"oi_day_low":621250.0},"NSE_FO:LTF25APR155CE":{"ohlc":{"open":11.85,"high":16.6,"low":11.5,"close":14.7},"depth":{"buy":[{"quantity":4462,"price":14.6,"orders":1},{"quantity":4462,"price":14.55,"orders":1},{"quantity":4462,"price":14.5,"orders":1},{"quantity":4462,"price":14.45,"orders":1},{"quantity":13386,"price":12.55,"orders":1}],"sell":[{"quantity":4462,"price":15.0,"orders":1},{"quantity":22310,"price":15.6,"orders":1},{"quantity":31234,"price":15.65,"orders":2},{"quantity":44620,"price":15.75,"orders":1},{"quantity":44620,"price":16.05,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|129681","symbol":"LTF25APR155CE","last_price":14.7,"volume":290030,"average_price":14.89,"oi":874552.0,"net_change":6.0,"total_buy_quantity":414966.0,"total_sell_quantity":419428.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1745227836339","oi_day_high":1012874.0,"oi_day_low":874552.0},"NSE_FO:GRASIM25APR2620CE":{"ohlc":{"open":123.05,"high":158.15,"low":117.0,"close":135.0},"depth":{"buy":[{"quantity":500,"price":133.1,"orders":1},{"quantity":500,"price":132.05,"orders":1},{"quantity":250,"price":131.25,"orders":1},{"quantity":500,"price":131.1,"orders":1},{"quantity":500,"price":130.45,"orders":1}],"sell":[{"quantity":1000,"price":137.0,"orders":1},{"quantity":750,"price":142.75,"orders":1},{"quantity":250,"price":145.0,"orders":1},{"quantity":1000,"price":145.75,"orders":1},{"quantity":1250,"price":149.85,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|84769","symbol":"GRASIM25APR2620CE","last_price":135.0,"volume":123750,"average_price":136.57,"oi":60750.0,"net_change":-6.05,"total_buy_quantity":27750.0,"total_sell_quantity":25750.0,"lower_circuit_limit":29.25,"upper_circuit_limit":267.25,"last_trade_time":"1745229587488","oi_day_high":77250.0,"oi_day_low":56750.0},"NSE_FO:BHEL25APR215PE":{"ohlc":{"open":0.8,"high":1.75,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":68250,"price":0.45,"orders":13},{"quantity":89250,"price":0.4,"orders":11},{"quantity":139125,"price":0.35,"orders":9},{"quantity":183750,"price":0.3,"orders":4},{"quantity":196875,"price":0.25,"orders":4}],"sell":[{"quantity":13125,"price":0.5,"orders":4},{"quantity":42000,"price":0.55,"orders":11},{"quantity":31500,"price":0.6,"orders":9},{"quantity":7875,"price":0.65,"orders":3},{"quantity":15750,"price":0.7,"orders":6}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|71402","symbol":"BHEL25APR215PE","last_price":0.45,"volume":7717500,"average_price":0.89,"oi":2000250.0,"net_change":-0.35,"total_buy_quantity":1698375.0,"total_sell_quantity":727125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1745229598892","oi_day_high":2446500.0,"oi_day_low":2000250.0},"NSE_FO:RECLTD25APR430PE":{"ohlc":{"open":6.4,"high":8.05,"low":1.0,"close":1.2},"depth":{"buy":[{"quantity":2000,"price":1.15,"orders":2},{"quantity":8000,"price":1.1,"orders":8},{"quantity":13000,"price":1.05,"orders":10},{"quantity":48000,"price":1.0,"orders":13},{"quantity":4000,"price":0.95,"orders":2}],"sell":[{"quantity":8000,"price":1.2,"orders":8},{"quantity":25000,"price":1.25,"orders":16},{"quantity":12000,"price":1.3,"orders":9},{"quantity":10000,"price":1.35,"orders":8},{"quantity":6000,"price":1.4,"orders":6}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|119649","symbol":"RECLTD25APR430PE","last_price":1.2,"volume":5936000,"average_price":3.43,"oi":1850000.0,"net_change":-6.6,"total_buy_quantity":327000.0,"total_sell_quantity":496000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1745229594036","oi_day_high":1910000.0,"oi_day_low":1531000.0},"NSE_FO:ADANIENSOL25APR880CE":{"ohlc":{"open":39.25,"high":70.0,"low":37.2,"close":54.2},"depth":{"buy":[{"quantity":625,"price":55.35,"orders":1},{"quantity":1250,"price":49.65,"orders":1},{"quantity":6250,"price":49.6,"orders":1},{"quantity":1250,"price":48.65,"orders":1},{"quantity":3125,"price":48.6,"orders":1}],"sell":[{"quantity":2500,"price":59.45,"orders":2},{"quantity":1250,"price":59.5,"orders":1},{"quantity":2500,"price":59.55,"orders":1},{"quantity":625,"price":60.7,"orders":1},{"quantity":1875,"price":60.75,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|85114","symbol":"ADANIENSOL25APR880CE","last_price":54.2,"volume":95000,"average_price":56.97,"oi":355625.0,"net_change":16.2,"total_buy_quantity":61250.0,"total_sell_quantity":61250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.5,"last_trade_time":"1745229551666","oi_day_high":380625.0,"oi_day_low":355625.0},"NSE_FO:HINDCOPPER25APR225PE":{"ohlc":{"open":10.55,"high":10.55,"low":5.0,"close":5.0},"depth":{"buy":[{"quantity":2650,"price":4.95,"orders":1},{"quantity":2650,"price":4.5,"orders":1},{"quantity":10600,"price":2.5,"orders":1},{"quantity":5300,"price":2.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2650,"price":17.95,"orders":1},{"quantity":2650,"price":18.0,"orders":1},{"quantity":2650,"price":20.0,"orders":1},{"quantity":2650,"price":22.0,"orders":1},{"quantity":2650,"price":24.0,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|88696","symbol":"HINDCOPPER25APR225PE","last_price":5.0,"volume":21200,"average_price":6.05,"oi":408100.0,"net_change":-8.0,"total_buy_quantity":21200.0,"total_sell_quantity":23850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1745227990507","oi_day_high":424000.0,"oi_day_low":408100.0},"NSE_FO:MFSL25APR1140CE":{"ohlc":{"open":89.95,"high":90.0,"low":89.95,"close":90.0},"depth":{"buy":[{"quantity":2400,"price":85.8,"orders":1},{"quantity":2400,"price":85.75,"orders":1},{"quantity":3200,"price":83.5,"orders":1},{"quantity":4000,"price":83.25,"orders":1},{"quantity":24000,"price":81.4,"orders":1}],"sell":[{"quantity":3200,"price":102.9,"orders":1},{"quantity":5600,"price":102.95,"orders":2},{"quantity":4000,"price":103.6,"orders":1},{"quantity":8000,"price":104.8,"orders":1},{"quantity":8000,"price":106.05,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|105343","symbol":"MFSL25APR1140CE","last_price":90.0,"volume":1600,"average_price":89.97,"oi":51200.0,"net_change":8.15,"total_buy_quantity":52000.0,"total_sell_quantity":52800.0,"lower_circuit_limit":17.2,"upper_circuit_limit":146.5,"last_trade_time":"1745210784200","oi_day_high":51200.0,"oi_day_low":51200.0},"NSE_FO:NYKAA25APR175PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":47200,"price":0.05,"orders":3},{"quantity":5900,"price":0.1,"orders":2},{"quantity":35400,"price":1.8,"orders":1},{"quantity":147500,"price":2.0,"orders":1},{"quantity":59000,"price":20.15,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|135662","symbol":"NYKAA25APR175PE","last_price":0.05,"volume":280250,"average_price":0.05,"oi":539850.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":295000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745229590476","oi_day_high":640150.0,"oi_day_low":539850.0},"NSE_FO:PEL25APR1000CE":{"ohlc":{"open":15.15,"high":44.0,"low":13.95,"close":42.95},"depth":{"buy":[{"quantity":750,"price":42.75,"orders":1},{"quantity":750,"price":42.7,"orders":1},{"quantity":750,"price":39.1,"orders":1},{"quantity":750,"price":39.05,"orders":1},{"quantity":750,"price":35.6,"orders":1}],"sell":[{"quantity":750,"price":44.45,"orders":1},{"quantity":750,"price":44.5,"orders":1},{"quantity":750,"price":44.55,"orders":1},{"quantity":750,"price":45.7,"orders":1},{"quantity":750,"price":47.45,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|137372","symbol":"PEL25APR1000CE","last_price":42.95,"volume":811500,"average_price":25.85,"oi":201000.0,"net_change":28.95,"total_buy_quantity":210000.0,"total_sell_quantity":79500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":132.45,"last_trade_time":"1745229552832","oi_day_high":299250.0,"oi_day_low":201000.0},"NSE_FO:ASIANPAINT25APR2340PE":{"ohlc":{"open":1.8,"high":1.9,"low":0.95,"close":1.65},"depth":{"buy":[{"quantity":800,"price":1.65,"orders":2},{"quantity":1000,"price":1.6,"orders":3},{"quantity":1200,"price":1.55,"orders":3},{"quantity":2000,"price":1.5,"orders":5},{"quantity":1600,"price":1.45,"orders":6}],"sell":[{"quantity":200,"price":1.7,"orders":1},{"quantity":800,"price":1.75,"orders":4},{"quantity":800,"price":1.8,"orders":3},{"quantity":200,"price":1.85,"orders":1},{"quantity":600,"price":1.9,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|67427","symbol":"ASIANPAINT25APR2340PE","last_price":1.65,"volume":72000,"average_price":1.36,"oi":123000.0,"net_change":-0.15,"total_buy_quantity":267200.0,"total_sell_quantity":25400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1745229549150","oi_day_high":143000.0,"oi_day_low":122400.0},"NSE_FO:AXISBANK25APR1100PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":15625,"price":0.2,"orders":8},{"quantity":63125,"price":0.15,"orders":10},{"quantity":242500,"price":0.1,"orders":15},{"quantity":148750,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8750,"price":0.25,"orders":7},{"quantity":39375,"price":0.3,"orders":13},{"quantity":29375,"price":0.35,"orders":10},{"quantity":4375,"price":0.4,"orders":4},{"quantity":3125,"price":0.45,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|91897","symbol":"AXISBANK25APR1100PE","last_price":0.25,"volume":984375,"average_price":0.23,"oi":1511875.0,"net_change":-0.3,"total_buy_quantity":470000.0,"total_sell_quantity":330625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1745229586989","oi_day_high":1775000.0,"oi_day_low":1508750.0},"NSE_FO:BANKINDIA25APR108PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":540400,"price":0.05,"orders":11},{"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":19300,"price":0.15,"orders":2},{"quantity":14475,"price":0.2,"orders":3},{"quantity":14475,"price":0.25,"orders":3},{"quantity":14475,"price":0.3,"orders":3},{"quantity":14475,"price":0.35,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|94461","symbol":"BANKINDIA25APR108PE","last_price":0.1,"volume":168875,"average_price":0.15,"oi":834725.0,"net_change":-0.15,"total_buy_quantity":540400.0,"total_sell_quantity":636900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1745225314839","oi_day_high":882975.0,"oi_day_low":834725.0},"NSE_FO:HDFCLIFE25APR680PE":{"ohlc":{"open":0.3,"high":0.95,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":16500,"price":0.2,"orders":4},{"quantity":70400,"price":0.15,"orders":5},{"quantity":137500,"price":0.1,"orders":7},{"quantity":128700,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":19800,"price":0.25,"orders":13},{"quantity":15400,"price":0.3,"orders":11},{"quantity":14300,"price":0.35,"orders":7},{"quantity":7700,"price":0.4,"orders":3},{"quantity":6600,"price":0.45,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|113299","symbol":"HDFCLIFE25APR680PE","last_price":0.25,"volume":688600,"average_price":0.44,"oi":808500.0,"net_change":-1.1,"total_buy_quantity":353100.0,"total_sell_quantity":215600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1745229519944","oi_day_high":877800.0,"oi_day_low":808500.0},"NSE_FO:INFY25APR1600CE":{"ohlc":{"open":0.5,"high":1.7,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":21200,"price":0.35,"orders":13},{"quantity":24400,"price":0.3,"orders":11},{"quantity":54400,"price":0.25,"orders":12},{"quantity":100800,"price":0.2,"orders":18},{"quantity":128000,"price":0.15,"orders":14}],"sell":[{"quantity":31200,"price":0.4,"orders":13},{"quantity":8000,"price":0.45,"orders":8},{"quantity":15600,"price":0.5,"orders":13},{"quantity":8000,"price":0.55,"orders":10},{"quantity":2800,"price":0.6,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|121237","symbol":"INFY25APR1600CE","last_price":0.4,"volume":3068800,"average_price":0.52,"oi":2320000.0,"net_change":-1.65,"total_buy_quantity":512400.0,"total_sell_quantity":360400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1745229595186","oi_day_high":2621600.0,"oi_day_low":2320000.0},"NSE_FO:MARICO25APR650CE":{"ohlc":{"open":59.0,"high":62.2,"low":44.4,"close":46.35},"depth":{"buy":[{"quantity":3600,"price":45.0,"orders":2},{"quantity":1200,"price":44.95,"orders":1},{"quantity":2400,"price":44.9,"orders":1},{"quantity":2400,"price":44.85,"orders":2},{"quantity":1200,"price":44.45,"orders":1}],"sell":[{"quantity":2400,"price":47.05,"orders":1},{"quantity":1200,"price":47.1,"orders":1},{"quantity":1200,"price":47.2,"orders":1},{"quantity":2400,"price":47.25,"orders":1},{"quantity":1200,"price":47.3,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|104130","symbol":"MARICO25APR650CE","last_price":46.35,"volume":49200,"average_price":50.47,"oi":169200.0,"net_change":-26.15,"total_buy_quantity":96000.0,"total_sell_quantity":124800.0,"lower_circuit_limit":32.65,"upper_circuit_limit":98.65,"last_trade_time":"1745229276735","oi_day_high":187200.0,"oi_day_low":165600.0},"NSE_FO:CIPLA25APR1480PE":{"ohlc":{"open":5.1,"high":6.95,"low":2.1,"close":3.35},"depth":{"buy":[{"quantity":650,"price":3.3,"orders":2},{"quantity":650,"price":3.25,"orders":2},{"quantity":1300,"price":3.2,"orders":4},{"quantity":1300,"price":3.15,"orders":4},{"quantity":975,"price":3.1,"orders":3}],"sell":[{"quantity":1300,"price":3.5,"orders":4},{"quantity":1625,"price":3.55,"orders":5},{"quantity":1300,"price":3.6,"orders":4},{"quantity":650,"price":3.65,"orders":2},{"quantity":650,"price":3.7,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|99768","symbol":"CIPLA25APR1480PE","last_price":3.35,"volume":615875,"average_price":3.76,"oi":279175.0,"net_change":-2.0,"total_buy_quantity":449800.0,"total_sell_quantity":68575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1745229570525","oi_day_high":334100.0,"oi_day_low":272675.0},"NSE_FO:BPCL25APR275PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":73800,"price":0.1,"orders":14},{"quantity":84600,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":14400,"price":0.15,"orders":2},{"quantity":23400,"price":0.2,"orders":6},{"quantity":3600,"price":0.25,"orders":1},{"quantity":3600,"price":0.3,"orders":1},{"quantity":1800,"price":0.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|71847","symbol":"BPCL25APR275PE","last_price":0.1,"volume":385200,"average_price":0.15,"oi":1222200.0,"net_change":-0.25,"total_buy_quantity":158400.0,"total_sell_quantity":208800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745229483197","oi_day_high":1288800.0,"oi_day_low":1184400.0},"NSE_FO:CONCOR25APR700CE":{"ohlc":{"open":9.95,"high":19.0,"low":9.75,"close":13.55},"depth":{"buy":[{"quantity":2000,"price":13.65,"orders":2},{"quantity":1000,"price":13.55,"orders":1},{"quantity":1000,"price":13.4,"orders":1},{"quantity":1000,"price":13.25,"orders":1},{"quantity":1000,"price":13.2,"orders":1}],"sell":[{"quantity":2000,"price":13.95,"orders":2},{"quantity":1000,"price":14.1,"orders":1},{"quantity":1000,"price":14.3,"orders":1},{"quantity":1000,"price":14.5,"orders":1},{"quantity":5000,"price":14.7,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|101326","symbol":"CONCOR25APR700CE","last_price":13.55,"volume":2469000,"average_price":14.44,"oi":657000.0,"net_change":3.7,"total_buy_quantity":189000.0,"total_sell_quantity":209000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1745229587351","oi_day_high":1134000.0,"oi_day_low":657000.0},"NSE_FO:VEDL25APR470PE":{"ohlc":{"open":69.5,"high":69.5,"low":57.75,"close":58.0},"depth":{"buy":[{"quantity":1150,"price":56.7,"orders":1},{"quantity":1150,"price":56.65,"orders":1},{"quantity":1150,"price":56.35,"orders":1},{"quantity":3450,"price":56.3,"orders":1},{"quantity":1150,"price":56.05,"orders":1}],"sell":[{"quantity":2300,"price":58.25,"orders":2},{"quantity":1150,"price":58.55,"orders":1},{"quantity":1150,"price":58.6,"orders":1},{"quantity":3450,"price":63.7,"orders":1},{"quantity":46000,"price":64.1,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|139728","symbol":"VEDL25APR470PE","last_price":58.0,"volume":203550,"average_price":60.37,"oi":1196000.0,"net_change":-11.4,"total_buy_quantity":111550.0,"total_sell_quantity":106950.0,"lower_circuit_limit":25.25,"upper_circuit_limit":97.0,"last_trade_time":"1745229542041","oi_day_high":1375400.0,"oi_day_low":1196000.0},"NSE_FO:BHARATFORG25APR1160PE":{"ohlc":{"open":85.0,"high":86.55,"low":60.1,"close":71.1},"depth":{"buy":[{"quantity":2000,"price":62.55,"orders":1},{"quantity":500,"price":62.5,"orders":1},{"quantity":1000,"price":60.0,"orders":1},{"quantity":4000,"price":57.2,"orders":1},{"quantity":20000,"price":50.65,"orders":1}],"sell":[{"quantity":1000,"price":67.05,"orders":2},{"quantity":500,"price":67.1,"orders":1},{"quantity":500,"price":67.2,"orders":1},{"quantity":500,"price":67.5,"orders":1},{"quantity":4000,"price":79.3,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|95447","symbol":"BHARATFORG25APR1160PE","last_price":71.1,"volume":27500,"average_price":70.67,"oi":109000.0,"net_change":-24.65,"total_buy_quantity":28000.0,"total_sell_quantity":47000.0,"lower_circuit_limit":28.3,"upper_circuit_limit":163.2,"last_trade_time":"1745223269588","oi_day_high":129000.0,"oi_day_low":109000.0},"NSE_FO:EICHERMOT25APR5300CE":{"ohlc":{"open":335.0,"high":527.4,"low":335.0,"close":493.5},"depth":{"buy":[{"quantity":175,"price":485.8,"orders":1},{"quantity":175,"price":485.75,"orders":1},{"quantity":175,"price":483.4,"orders":1},{"quantity":525,"price":478.55,"orders":1},{"quantity":175,"price":459.65,"orders":1}],"sell":[{"quantity":175,"price":498.35,"orders":1},{"quantity":350,"price":498.4,"orders":2},{"quantity":350,"price":498.45,"orders":2},{"quantity":350,"price":498.5,"orders":2},{"quantity":350,"price":499.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|106277","symbol":"EICHERMOT25APR5300CE","last_price":493.5,"volume":31850,"average_price":427.86,"oi":97650.0,"net_change":123.5,"total_buy_quantity":14000.0,"total_sell_quantity":14000.0,"lower_circuit_limit":85.2,"upper_circuit_limit":654.8,"last_trade_time":"1745229217032","oi_day_high":121625.0,"oi_day_low":97650.0},"NSE_FO:BSE25APR4700PE":{"ohlc":{"open":2.25,"high":3.2,"low":1.1,"close":1.55},"depth":{"buy":[{"quantity":375,"price":1.55,"orders":2},{"quantity":250,"price":1.5,"orders":1},{"quantity":750,"price":1.25,"orders":1},{"quantity":875,"price":1.2,"orders":1},{"quantity":250,"price":1.1,"orders":1}],"sell":[{"quantity":125,"price":2.0,"orders":1},{"quantity":125,"price":2.1,"orders":1},{"quantity":1000,"price":2.15,"orders":2},{"quantity":2000,"price":2.4,"orders":3},{"quantity":3750,"price":2.9,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|72104","symbol":"BSE25APR4700PE","last_price":1.55,"volume":25875,"average_price":2.07,"oi":146125.0,"net_change":-2.05,"total_buy_quantity":126125.0,"total_sell_quantity":19875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1745229538069","oi_day_high":149125.0,"oi_day_low":144875.0},"NSE_FO:HDFCAMC25APR4050PE":{"ohlc":{"open":14.95,"high":20.55,"low":1.5,"close":1.85},"depth":{"buy":[{"quantity":300,"price":1.6,"orders":2},{"quantity":150,"price":1.25,"orders":1},{"quantity":150,"price":1.2,"orders":1},{"quantity":24000,"price":1.15,"orders":4},{"quantity":150,"price":1.1,"orders":1}],"sell":[{"quantity":300,"price":1.85,"orders":2},{"quantity":600,"price":1.9,"orders":4},{"quantity":450,"price":1.95,"orders":3},{"quantity":1350,"price":2.0,"orders":7},{"quantity":450,"price":2.05,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|86878","symbol":"HDFCAMC25APR4050PE","last_price":1.85,"volume":144450,"average_price":5.12,"oi":31950.0,"net_change":-29.85,"total_buy_quantity":158100.0,"total_sell_quantity":15600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.4,"last_trade_time":"1745229591663","oi_day_high":59850.0,"oi_day_low":31800.0},"NSE_FO:LODHA25APR1240CE":{"ohlc":{"open":23.4,"high":69.9,"low":21.35,"close":59.0},"depth":{"buy":[{"quantity":450,"price":56.45,"orders":1},{"quantity":450,"price":56.4,"orders":1},{"quantity":450,"price":55.95,"orders":1},{"quantity":450,"price":55.85,"orders":1},{"quantity":450,"price":55.2,"orders":1}],"sell":[{"quantity":450,"price":59.0,"orders":1},{"quantity":450,"price":59.05,"orders":1},{"quantity":450,"price":59.15,"orders":1},{"quantity":450,"price":59.2,"orders":1},{"quantity":450,"price":59.45,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|129186","symbol":"LODHA25APR1240CE","last_price":59.0,"volume":378900,"average_price":43.13,"oi":95400.0,"net_change":35.35,"total_buy_quantity":47700.0,"total_sell_quantity":26550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.5,"last_trade_time":"1745229505458","oi_day_high":167850.0,"oi_day_low":94050.0},"NSE_FO:UNITDSPR25APR1400PE":{"ohlc":{"open":0.75,"high":0.75,"low":0.25,"close":0.4},"depth":{"buy":[{"quantity":700,"price":0.4,"orders":2},{"quantity":1750,"price":0.35,"orders":4},{"quantity":1400,"price":0.3,"orders":3},{"quantity":5250,"price":0.25,"orders":2},{"quantity":14700,"price":0.2,"orders":2}],"sell":[{"quantity":2100,"price":0.55,"orders":5},{"quantity":1750,"price":0.6,"orders":4},{"quantity":2450,"price":0.65,"orders":5},{"quantity":1050,"price":0.7,"orders":2},{"quantity":2800,"price":0.75,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|156282","symbol":"UNITDSPR25APR1400PE","last_price":0.4,"volume":48300,"average_price":0.47,"oi":261800.0,"net_change":-0.25,"total_buy_quantity":152250.0,"total_sell_quantity":59150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1745229444627","oi_day_high":265650.0,"oi_day_low":259350.0},"NSE_FO:SONACOMS25APR470PE":{"ohlc":{"open":18.1,"high":18.7,"low":17.2,"close":17.2},"depth":{"buy":[{"quantity":775,"price":18.0,"orders":1},{"quantity":775,"price":17.95,"orders":1},{"quantity":775,"price":17.8,"orders":1},{"quantity":3875,"price":16.8,"orders":1},{"quantity":3100,"price":16.5,"orders":1}],"sell":[{"quantity":775,"price":19.35,"orders":1},{"quantity":775,"price":19.4,"orders":1},{"quantity":775,"price":19.65,"orders":1},{"quantity":775,"price":20.05,"orders":1},{"quantity":3875,"price":23.8,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|124389","symbol":"SONACOMS25APR470PE","last_price":17.2,"volume":5425,"average_price":18.17,"oi":69750.0,"net_change":-9.9,"total_buy_quantity":78275.0,"total_sell_quantity":81375.0,"lower_circuit_limit":2.35,"upper_circuit_limit":51.85,"last_trade_time":"1745225093275","oi_day_high":71300.0,"oi_day_low":69750.0},"NSE_FO:MAXHEALTH25APR1120CE":{"ohlc":{"open":6.05,"high":7.1,"low":3.4,"close":3.65},"depth":{"buy":[{"quantity":525,"price":3.65,"orders":1},{"quantity":525,"price":3.6,"orders":1},{"quantity":1050,"price":3.55,"orders":2},{"quantity":2625,"price":3.5,"orders":5},{"quantity":3675,"price":3.45,"orders":6}],"sell":[{"quantity":1575,"price":3.75,"orders":3},{"quantity":2100,"price":3.8,"orders":4},{"quantity":2625,"price":3.85,"orders":5},{"quantity":1575,"price":3.9,"orders":3},{"quantity":1050,"price":3.95,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|131821","symbol":"MAXHEALTH25APR1120CE","last_price":3.65,"volume":469875,"average_price":5.05,"oi":254625.0,"net_change":-4.55,"total_buy_quantity":296625.0,"total_sell_quantity":159600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1745229573442","oi_day_high":308175.0,"oi_day_low":253050.0},"NSE_FO:JSWSTEEL25APR1060CE":{"ohlc":{"open":0.9,"high":6.2,"low":0.9,"close":2.35},"depth":{"buy":[{"quantity":2025,"price":2.45,"orders":3},{"quantity":1350,"price":2.4,"orders":2},{"quantity":2025,"price":2.35,"orders":2},{"quantity":3375,"price":2.3,"orders":4},{"quantity":1350,"price":2.25,"orders":2}],"sell":[{"quantity":675,"price":2.55,"orders":1},{"quantity":3375,"price":2.6,"orders":5},{"quantity":1350,"price":2.65,"orders":2},{"quantity":4050,"price":2.7,"orders":4},{"quantity":4050,"price":2.75,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|125958","symbol":"JSWSTEEL25APR1060CE","last_price":2.35,"volume":2011500,"average_price":3.38,"oi":812700.0,"net_change":1.15,"total_buy_quantity":355050.0,"total_sell_quantity":172125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1745229597481","oi_day_high":907200.0,"oi_day_low":729000.0},"NSE_FO:NMDC25APR69PE":{"ohlc":{"open":2.75,"high":2.75,"low":1.55,"close":1.65},"depth":{"buy":[{"quantity":13500,"price":1.6,"orders":1},{"quantity":94500,"price":1.55,"orders":4},{"quantity":67500,"price":1.5,"orders":2},{"quantity":13500,"price":1.45,"orders":1},{"quantity":54000,"price":1.4,"orders":2}],"sell":[{"quantity":27000,"price":1.7,"orders":2},{"quantity":67500,"price":1.75,"orders":2},{"quantity":27000,"price":1.8,"orders":2},{"quantity":13500,"price":1.85,"orders":1},{"quantity":13500,"price":1.9,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|53791","symbol":"NMDC25APR69PE","last_price":1.65,"volume":607500,"average_price":2.02,"oi":1566000.0,"net_change":-1.75,"total_buy_quantity":810000.0,"total_sell_quantity":1296000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1745228744691","oi_day_high":1701000.0,"oi_day_low":1566000.0},"NSE_FO:DRREDDY25APR1160CE":{"ohlc":{"open":13.0,"high":22.35,"low":9.85,"close":20.75},"depth":{"buy":[{"quantity":625,"price":20.5,"orders":1},{"quantity":625,"price":20.45,"orders":1},{"quantity":625,"price":20.35,"orders":1},{"quantity":1875,"price":20.3,"orders":1},{"quantity":2500,"price":20.15,"orders":2}],"sell":[{"quantity":625,"price":20.8,"orders":1},{"quantity":625,"price":20.85,"orders":1},{"quantity":1250,"price":20.95,"orders":1},{"quantity":625,"price":21.3,"orders":1},{"quantity":625,"price":21.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|105522","symbol":"DRREDDY25APR1160CE","last_price":20.75,"volume":1055000,"average_price":15.8,"oi":198125.0,"net_change":4.85,"total_buy_quantity":260625.0,"total_sell_quantity":119375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.55,"last_trade_time":"1745229582674","oi_day_high":396250.0,"oi_day_low":198125.0},"NSE_FO:DMART25APR4050CE":{"ohlc":{"open":300.0,"high":370.0,"low":300.0,"close":317.45},"depth":{"buy":[{"quantity":600,"price":269.7,"orders":1},{"quantity":600,"price":269.65,"orders":1},{"quantity":750,"price":256.45,"orders":1},{"quantity":450,"price":248.5,"orders":1},{"quantity":6000,"price":239.4,"orders":1}],"sell":[{"quantity":1050,"price":306.0,"orders":2},{"quantity":750,"price":308.2,"orders":1},{"quantity":1500,"price":311.6,"orders":1},{"quantity":1500,"price":315.9,"orders":1},{"quantity":6000,"price":363.45,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|80687","symbol":"DMART25APR4050CE","last_price":317.45,"volume":1950,"average_price":343.35,"oi":38550.0,"net_change":29.05,"total_buy_quantity":11400.0,"total_sell_quantity":10800.0,"lower_circuit_limit":47.0,"upper_circuit_limit":529.8,"last_trade_time":"1745223282490","oi_day_high":38700.0,"oi_day_low":38550.0},"NSE_FO:BAJAJFINSV25APR2000CE":{"ohlc":{"open":41.95,"high":114.0,"low":40.85,"close":100.15},"depth":{"buy":[{"quantity":500,"price":97.4,"orders":1},{"quantity":500,"price":97.35,"orders":1},{"quantity":500,"price":97.1,"orders":1},{"quantity":500,"price":97.05,"orders":1},{"quantity":500,"price":97.0,"orders":1}],"sell":[{"quantity":500,"price":100.75,"orders":1},{"quantity":500,"price":100.8,"orders":1},{"quantity":500,"price":100.85,"orders":1},{"quantity":1000,"price":100.95,"orders":1},{"quantity":2000,"price":101.0,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|92633","symbol":"BAJAJFINSV25APR2000CE","last_price":100.15,"volume":1030000,"average_price":73.89,"oi":659500.0,"net_change":59.0,"total_buy_quantity":75000.0,"total_sell_quantity":54000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":228.35,"last_trade_time":"1745229540276","oi_day_high":899500.0,"oi_day_low":659500.0},"NSE_FO:DABUR25APR515CE":{"ohlc":{"open":0.2,"high":0.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":1250,"price":0.1,"orders":1},{"quantity":41250,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6250,"price":0.15,"orders":3},{"quantity":3750,"price":0.2,"orders":1},{"quantity":7500,"price":0.25,"orders":4},{"quantity":3750,"price":0.3,"orders":2},{"quantity":3750,"price":0.35,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|78021","symbol":"DABUR25APR515CE","last_price":0.05,"volume":57500,"average_price":0.09,"oi":403750.0,"net_change":-0.2,"total_buy_quantity":42500.0,"total_sell_quantity":185000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1745229459667","oi_day_high":422500.0,"oi_day_low":403750.0},"NSE_FO:M&MFIN25APR290PE":{"ohlc":{"open":17.0,"high":18.55,"low":15.1,"close":16.15},"depth":{"buy":[{"quantity":2000,"price":16.0,"orders":1},{"quantity":2000,"price":15.95,"orders":1},{"quantity":2000,"price":15.9,"orders":1},{"quantity":2000,"price":15.35,"orders":1},{"quantity":6000,"price":15.3,"orders":1}],"sell":[{"quantity":6000,"price":16.3,"orders":3},{"quantity":4000,"price":16.45,"orders":1},{"quantity":2000,"price":16.7,"orders":1},{"quantity":4000,"price":16.75,"orders":1},{"quantity":2000,"price":17.0,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|130845","symbol":"M&MFIN25APR290PE","last_price":16.15,"volume":106000,"average_price":16.97,"oi":150000.0,"net_change":-0.8,"total_buy_quantity":204000.0,"total_sell_quantity":250000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1745229507147","oi_day_high":154000.0,"oi_day_low":142000.0},"NSE_FO:TIINDIA25APR2750CE":{"ohlc":{"open":3.85,"high":6.45,"low":1.3,"close":5.5},"depth":{"buy":[{"quantity":150,"price":5.0,"orders":1},{"quantity":150,"price":4.95,"orders":1},{"quantity":450,"price":4.85,"orders":1},{"quantity":150,"price":4.8,"orders":1},{"quantity":150,"price":4.7,"orders":1}],"sell":[{"quantity":150,"price":6.4,"orders":1},{"quantity":150,"price":6.45,"orders":1},{"quantity":450,"price":6.5,"orders":1},{"quantity":150,"price":6.55,"orders":1},{"quantity":3450,"price":8.85,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|132658","symbol":"TIINDIA25APR2750CE","last_price":5.5,"volume":25050,"average_price":4.82,"oi":24450.0,"net_change":1.65,"total_buy_quantity":80850.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1745229490490","oi_day_high":31650.0,"oi_day_low":24450.0},"NSE_FO:PETRONET25APR295PE":{"ohlc":{"open":1.65,"high":1.9,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":13500,"price":0.6,"orders":5},{"quantity":13500,"price":0.55,"orders":4},{"quantity":13500,"price":0.5,"orders":4},{"quantity":7500,"price":0.45,"orders":3},{"quantity":4500,"price":0.4,"orders":2}],"sell":[{"quantity":4500,"price":0.7,"orders":3},{"quantity":9000,"price":0.75,"orders":6},{"quantity":7500,"price":0.8,"orders":5},{"quantity":7500,"price":0.85,"orders":5},{"quantity":7500,"price":0.9,"orders":5}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|114495","symbol":"PETRONET25APR295PE","last_price":0.6,"volume":1515000,"average_price":1.08,"oi":597000.0,"net_change":-1.3,"total_buy_quantity":369000.0,"total_sell_quantity":361500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1745229223341","oi_day_high":771000.0,"oi_day_low":543000.0},"NSE_FO:HEROMOTOCO25APR3750PE":{"ohlc":{"open":35.95,"high":53.7,"low":5.05,"close":5.5},"depth":{"buy":[{"quantity":300,"price":5.25,"orders":2},{"quantity":150,"price":5.2,"orders":1},{"quantity":300,"price":5.15,"orders":2},{"quantity":600,"price":5.1,"orders":4},{"quantity":300,"price":5.05,"orders":2}],"sell":[{"quantity":300,"price":5.55,"orders":2},{"quantity":300,"price":5.6,"orders":2},{"quantity":150,"price":5.75,"orders":1},{"quantity":150,"price":5.8,"orders":1},{"quantity":150,"price":6.05,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|87698","symbol":"HEROMOTOCO25APR3750PE","last_price":5.5,"volume":456150,"average_price":17.44,"oi":92100.0,"net_change":-40.65,"total_buy_quantity":96900.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.45,"last_trade_time":"1745229599076","oi_day_high":123600.0,"oi_day_low":92100.0},"NSE_FO:IEX25APR177.5PE":{"ohlc":{"open":0.3,"high":0.35,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":15000,"price":0.15,"orders":1},{"quantity":52500,"price":0.1,"orders":3},{"quantity":232500,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":37500,"price":0.2,"orders":3},{"quantity":3750,"price":0.25,"orders":1},{"quantity":11250,"price":0.3,"orders":2},{"quantity":11250,"price":0.35,"orders":3},{"quantity":11250,"price":0.4,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|91844","symbol":"IEX25APR177.5PE","last_price":0.2,"volume":255000,"average_price":0.22,"oi":528750.0,"net_change":-0.25,"total_buy_quantity":300000.0,"total_sell_quantity":423750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1745224659121","oi_day_high":588750.0,"oi_day_low":528750.0},"NSE_FO:GRANULES25APR490PE":{"ohlc":{"open":21.65,"high":21.65,"low":10.6,"close":13.0},"depth":{"buy":[{"quantity":1000,"price":12.45,"orders":1},{"quantity":2000,"price":12.4,"orders":1},{"quantity":1000,"price":11.95,"orders":1},{"quantity":1000,"price":11.85,"orders":1},{"quantity":2000,"price":11.8,"orders":1}],"sell":[{"quantity":2000,"price":13.75,"orders":2},{"quantity":1000,"price":13.8,"orders":1},{"quantity":1000,"price":13.9,"orders":1},{"quantity":1000,"price":14.05,"orders":1},{"quantity":4000,"price":14.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|84231","symbol":"GRANULES25APR490PE","last_price":13.0,"volume":78000,"average_price":14.1,"oi":158000.0,"net_change":-10.1,"total_buy_quantity":134000.0,"total_sell_quantity":117000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.9,"last_trade_time":"1745229547685","oi_day_high":172000.0,"oi_day_low":158000.0},"NSE_FO:AUBANK25APR550PE":{"ohlc":{"open":2.55,"high":2.65,"low":0.8,"close":1.2},"depth":{"buy":[{"quantity":6000,"price":1.2,"orders":5},{"quantity":6000,"price":1.15,"orders":4},{"quantity":7000,"price":1.1,"orders":5},{"quantity":6000,"price":1.05,"orders":4},{"quantity":15000,"price":1.0,"orders":6}],"sell":[{"quantity":4000,"price":1.3,"orders":3},{"quantity":5000,"price":1.35,"orders":4},{"quantity":6000,"price":1.4,"orders":5},{"quantity":4000,"price":1.45,"orders":3},{"quantity":10000,"price":1.5,"orders":5}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|91217","symbol":"AUBANK25APR550PE","last_price":1.2,"volume":1008000,"average_price":1.43,"oi":461000.0,"net_change":-2.95,"total_buy_quantity":337000.0,"total_sell_quantity":207000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1745229596848","oi_day_high":461000.0,"oi_day_low":354000.0},"NSE_FO:NAUKRI25APR7200CE":{"ohlc":{"open":25.8,"high":60.1,"low":20.45,"close":31.2},"depth":{"buy":[{"quantity":75,"price":28.75,"orders":1},{"quantity":75,"price":28.7,"orders":1},{"quantity":75,"price":28.65,"orders":1},{"quantity":75,"price":28.5,"orders":1},{"quantity":150,"price":28.45,"orders":2}],"sell":[{"quantity":75,"price":30.35,"orders":1},{"quantity":75,"price":30.4,"orders":1},{"quantity":75,"price":30.55,"orders":1},{"quantity":225,"price":31.0,"orders":3},{"quantity":75,"price":31.9,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|134092","symbol":"NAUKRI25APR7200CE","last_price":31.2,"volume":236775,"average_price":39.56,"oi":56175.0,"net_change":9.05,"total_buy_quantity":60675.0,"total_sell_quantity":13125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":320.85,"last_trade_time":"1745229537370","oi_day_high":61275.0,"oi_day_low":52350.0},"NSE_FO:UPL25APR660PE":{"ohlc":{"open":10.1,"high":10.9,"low":3.75,"close":4.0},"depth":{"buy":[{"quantity":1355,"price":3.9,"orders":1},{"quantity":8130,"price":3.85,"orders":6},{"quantity":4065,"price":3.8,"orders":3},{"quantity":4065,"price":3.75,"orders":3},{"quantity":2710,"price":3.7,"orders":2}],"sell":[{"quantity":4065,"price":4.05,"orders":3},{"quantity":2710,"price":4.1,"orders":2},{"quantity":21680,"price":4.15,"orders":5},{"quantity":4065,"price":4.2,"orders":3},{"quantity":4065,"price":4.25,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|156390","symbol":"UPL25APR660PE","last_price":4.0,"volume":2208650,"average_price":6.68,"oi":673435.0,"net_change":-7.05,"total_buy_quantity":207315.0,"total_sell_quantity":287260.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1745229582967","oi_day_high":674790.0,"oi_day_low":514900.0},"NSE_FO:DLF25APR690CE":{"ohlc":{"open":5.15,"high":6.8,"low":3.45,"close":4.25},"depth":{"buy":[{"quantity":4125,"price":4.15,"orders":4},{"quantity":33000,"price":4.1,"orders":4},{"quantity":5775,"price":4.05,"orders":6},{"quantity":9900,"price":4.0,"orders":6},{"quantity":4950,"price":3.95,"orders":5}],"sell":[{"quantity":1650,"price":4.25,"orders":2},{"quantity":9075,"price":4.3,"orders":8},{"quantity":4125,"price":4.35,"orders":4},{"quantity":5775,"price":4.4,"orders":4},{"quantity":4950,"price":4.45,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|80360","symbol":"DLF25APR690CE","last_price":4.25,"volume":3276900,"average_price":4.85,"oi":1256475.0,"net_change":-0.35,"total_buy_quantity":373725.0,"total_sell_quantity":524700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1745229598452","oi_day_high":1365375.0,"oi_day_low":1186350.0},"NSE_FO:TATATECH25APR690PE":{"ohlc":{"open":31.55,"high":31.55,"low":13.75,"close":13.75},"depth":{"buy":[{"quantity":700,"price":14.2,"orders":1},{"quantity":700,"price":14.15,"orders":1},{"quantity":1400,"price":13.5,"orders":1},{"quantity":1400,"price":12.65,"orders":1},{"quantity":700,"price":12.6,"orders":1}],"sell":[{"quantity":1400,"price":14.95,"orders":2},{"quantity":700,"price":15.0,"orders":1},{"quantity":1400,"price":15.7,"orders":1},{"quantity":700,"price":15.75,"orders":1},{"quantity":1400,"price":17.2,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|130624","symbol":"TATATECH25APR690PE","last_price":13.75,"volume":49000,"average_price":21.43,"oi":14700.0,"net_change":-32.75,"total_buy_quantity":350000.0,"total_sell_quantity":93100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.45,"last_trade_time":"1745229534920","oi_day_high":23800.0,"oi_day_low":14000.0},"NSE_FO:LAURUSLABS25APR620CE":{"ohlc":{"open":17.9,"high":24.7,"low":16.1,"close":24.5},"depth":{"buy":[{"quantity":1700,"price":24.35,"orders":1},{"quantity":1700,"price":24.3,"orders":1},{"quantity":1700,"price":23.85,"orders":1},{"quantity":3400,"price":23.25,"orders":2},{"quantity":1700,"price":23.2,"orders":1}],"sell":[{"quantity":3400,"price":24.5,"orders":1},{"quantity":1700,"price":24.7,"orders":1},{"quantity":1700,"price":24.8,"orders":1},{"quantity":1700,"price":24.95,"orders":1},{"quantity":6800,"price":25.6,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|128115","symbol":"LAURUSLABS25APR620CE","last_price":24.5,"volume":1113500,"average_price":19.67,"oi":1405900.0,"net_change":7.75,"total_buy_quantity":266900.0,"total_sell_quantity":130900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.9,"last_trade_time":"1745229585073","oi_day_high":1698300.0,"oi_day_low":1400800.0},"NSE_FO:BEL25APR300PE":{"ohlc":{"open":7.05,"high":7.6,"low":2.55,"close":2.75},"depth":{"buy":[{"quantity":2850,"price":2.8,"orders":1},{"quantity":17100,"price":2.75,"orders":6},{"quantity":14250,"price":2.7,"orders":5},{"quantity":14250,"price":2.65,"orders":5},{"quantity":11400,"price":2.6,"orders":4}],"sell":[{"quantity":5700,"price":2.9,"orders":2},{"quantity":25650,"price":2.95,"orders":8},{"quantity":17100,"price":3.0,"orders":6},{"quantity":17100,"price":3.05,"orders":6},{"quantity":14250,"price":3.1,"orders":5}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|94857","symbol":"BEL25APR300PE","last_price":2.75,"volume":8430300,"average_price":3.54,"oi":3246150.0,"net_change":-4.8,"total_buy_quantity":983250.0,"total_sell_quantity":658350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1745229590519","oi_day_high":3608100.0,"oi_day_low":2365500.0},"NSE_FO:SBIN25APR770CE":{"ohlc":{"open":32.7,"high":53.4,"low":30.0,"close":46.05},"depth":{"buy":[{"quantity":750,"price":45.6,"orders":1},{"quantity":3000,"price":45.55,"orders":2},{"quantity":750,"price":45.5,"orders":1},{"quantity":750,"price":45.3,"orders":1},{"quantity":1500,"price":45.25,"orders":2}],"sell":[{"quantity":1500,"price":46.35,"orders":2},{"quantity":750,"price":46.4,"orders":1},{"quantity":750,"price":46.45,"orders":1},{"quantity":2250,"price":46.5,"orders":2},{"quantity":2250,"price":46.6,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|121684","symbol":"SBIN25APR770CE","last_price":46.05,"volume":1035000,"average_price":43.06,"oi":1848750.0,"net_change":18.85,"total_buy_quantity":79500.0,"total_sell_quantity":95250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.6,"last_trade_time":"1745229577851","oi_day_high":2161500.0,"oi_day_low":1848750.0},"NSE_FO:ALKEM25APR4950CE":{"ohlc":{"open":66.9,"high":94.95,"low":58.1,"close":89.9},"depth":{"buy":[{"quantity":100,"price":87.0,"orders":1},{"quantity":100,"price":86.95,"orders":1},{"quantity":100,"price":84.85,"orders":1},{"quantity":100,"price":84.8,"orders":1},{"quantity":500,"price":84.3,"orders":1}],"sell":[{"quantity":100,"price":93.0,"orders":1},{"quantity":100,"price":93.05,"orders":1},{"quantity":100,"price":93.6,"orders":1},{"quantity":100,"price":93.65,"orders":1},{"quantity":100,"price":94.45,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|65244","symbol":"ALKEM25APR4950CE","last_price":89.9,"volume":11400,"average_price":81.79,"oi":6400.0,"net_change":22.35,"total_buy_quantity":7500.0,"total_sell_quantity":6800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":190.15,"last_trade_time":"1745229367609","oi_day_high":11200.0,"oi_day_low":6400.0},"NSE_FO:ETERNAL25APR205CE":{"ohlc":{"open":22.65,"high":29.0,"low":22.35,"close":29.0},"depth":{"buy":[{"quantity":2000,"price":28.55,"orders":1},{"quantity":4000,"price":28.5,"orders":2},{"quantity":2000,"price":28.45,"orders":1},{"quantity":2000,"price":27.85,"orders":1},{"quantity":2000,"price":27.25,"orders":1}],"sell":[{"quantity":2000,"price":28.95,"orders":1},{"quantity":2000,"price":29.0,"orders":1},{"quantity":6000,"price":29.1,"orders":2},{"quantity":6000,"price":29.2,"orders":2},{"quantity":2000,"price":29.3,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|140593","symbol":"ETERNAL25APR205CE","last_price":29.0,"volume":434000,"average_price":25.59,"oi":1362000.0,"net_change":1.55,"total_buy_quantity":198000.0,"total_sell_quantity":220000.0,"lower_circuit_limit":7.45,"upper_circuit_limit":47.45,"last_trade_time":"1745229424015","oi_day_high":1446000.0,"oi_day_low":1362000.0},"NSE_FO:JINDALSTEL25APR920CE":{"ohlc":{"open":2.55,"high":7.9,"low":1.65,"close":4.65},"depth":{"buy":[{"quantity":1250,"price":4.9,"orders":2},{"quantity":3750,"price":4.85,"orders":4},{"quantity":1875,"price":4.8,"orders":2},{"quantity":3750,"price":4.75,"orders":3},{"quantity":4375,"price":4.7,"orders":4}],"sell":[{"quantity":5000,"price":4.95,"orders":2},{"quantity":3125,"price":5.0,"orders":2},{"quantity":625,"price":5.05,"orders":1},{"quantity":3125,"price":5.1,"orders":5},{"quantity":1875,"price":5.15,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|124007","symbol":"JINDALSTEL25APR920CE","last_price":4.65,"volume":1712500,"average_price":5.35,"oi":763750.0,"net_change":1.85,"total_buy_quantity":389375.0,"total_sell_quantity":205000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1745229597002","oi_day_high":788750.0,"oi_day_low":655625.0},"NSE_FO:APLAPOLLO25APR1540PE":{"ohlc":{"open":6.05,"high":6.05,"low":2.5,"close":2.5},"depth":{"buy":[{"quantity":700,"price":2.05,"orders":1},{"quantity":10850,"price":2.0,"orders":2},{"quantity":350,"price":1.95,"orders":1},{"quantity":350,"price":1.9,"orders":1},{"quantity":350,"price":1.85,"orders":1}],"sell":[{"quantity":350,"price":2.3,"orders":1},{"quantity":350,"price":2.35,"orders":1},{"quantity":350,"price":2.4,"orders":1},{"quantity":700,"price":2.45,"orders":2},{"quantity":350,"price":2.5,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|66176","symbol":"APLAPOLLO25APR1540PE","last_price":2.5,"volume":30800,"average_price":3.8,"oi":18550.0,"net_change":-7.15,"total_buy_quantity":197400.0,"total_sell_quantity":51100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1745228914342","oi_day_high":28000.0,"oi_day_low":18550.0},"NSE_FO:WIPRO25APR272.5PE":{"ohlc":{"open":39.1,"high":39.1,"low":39.1,"close":39.1},"depth":{"buy":[{"quantity":9000,"price":33.25,"orders":1},{"quantity":12000,"price":33.2,"orders":1},{"quantity":15000,"price":33.15,"orders":1},{"quantity":30000,"price":32.95,"orders":1},{"quantity":30000,"price":32.7,"orders":1}],"sell":[{"quantity":12000,"price":35.5,"orders":1},{"quantity":30000,"price":36.9,"orders":1},{"quantity":15000,"price":37.45,"orders":1},{"quantity":12000,"price":37.7,"orders":1},{"quantity":90000,"price":38.05,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|140122","symbol":"WIPRO25APR272.5PE","last_price":39.1,"volume":0,"average_price":0.0,"oi":204000.0,"net_change":0.0,"total_buy_quantity":186000.0,"total_sell_quantity":228000.0,"lower_circuit_limit":15.3,"upper_circuit_limit":55.3,"last_trade_time":"1744872388000","oi_day_high":210000.0,"oi_day_low":204000.0},"NSE_FO:HDFCLIFE25APR680CE":{"ohlc":{"open":34.0,"high":34.0,"low":22.3,"close":29.9},"depth":{"buy":[{"quantity":2200,"price":29.85,"orders":1},{"quantity":1100,"price":29.8,"orders":1},{"quantity":1100,"price":29.7,"orders":1},{"quantity":4400,"price":29.6,"orders":4},{"quantity":3300,"price":29.25,"orders":1}],"sell":[{"quantity":2200,"price":30.9,"orders":1},{"quantity":1100,"price":30.95,"orders":1},{"quantity":1100,"price":31.0,"orders":1},{"quantity":3300,"price":31.05,"orders":2},{"quantity":1100,"price":31.1,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|113298","symbol":"HDFCLIFE25APR680CE","last_price":29.9,"volume":68200,"average_price":27.53,"oi":1274900.0,"net_change":-11.2,"total_buy_quantity":95700.0,"total_sell_quantity":106700.0,"lower_circuit_limit":9.1,"upper_circuit_limit":73.1,"last_trade_time":"1745229464056","oi_day_high":1302400.0,"oi_day_low":1274900.0},"NSE_FO:PIIND25APR3500CE":{"ohlc":{"open":143.0,"high":206.8,"low":140.8,"close":187.45},"depth":{"buy":[{"quantity":125,"price":180.7,"orders":1},{"quantity":125,"price":180.65,"orders":1},{"quantity":250,"price":180.0,"orders":1},{"quantity":125,"price":179.35,"orders":1},{"quantity":125,"price":179.3,"orders":1}],"sell":[{"quantity":125,"price":192.45,"orders":1},{"quantity":125,"price":192.5,"orders":1},{"quantity":250,"price":192.75,"orders":2},{"quantity":125,"price":194.95,"orders":1},{"quantity":125,"price":195.0,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|139058","symbol":"PIIND25APR3500CE","last_price":187.45,"volume":13000,"average_price":173.67,"oi":49125.0,"net_change":33.45,"total_buy_quantity":14250.0,"total_sell_quantity":12750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":322.65,"last_trade_time":"1745229533105","oi_day_high":49250.0,"oi_day_low":45250.0},"NSE_FO:IDEA25APR7CE":{"ohlc":{"open":0.4,"high":1.15,"low":0.3,"close":1.15},"depth":{"buy":[{"quantity":1080000,"price":1.1,"orders":7},{"quantity":3000000,"price":1.05,"orders":5},{"quantity":4080000,"price":1.0,"orders":8},{"quantity":7040000,"price":0.95,"orders":11},{"quantity":3800000,"price":0.9,"orders":6}],"sell":[{"quantity":1080000,"price":1.15,"orders":10},{"quantity":1920000,"price":1.2,"orders":10},{"quantity":880000,"price":1.25,"orders":5},{"quantity":560000,"price":1.3,"orders":3},{"quantity":560000,"price":1.35,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|91428","symbol":"IDEA25APR7CE","last_price":1.15,"volume":288880000,"average_price":0.73,"oi":1.1236E8,"net_change":0.8,"total_buy_quantity":1.8768E8,"total_sell_quantity":9120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745229570000","oi_day_high":1.302E8,"oi_day_low":1.1236E8},"NSE_FO:HDFCAMC25APR4050CE":{"ohlc":{"open":299.95,"high":324.8,"low":299.95,"close":324.8},"depth":{"buy":[{"quantity":750,"price":379.45,"orders":1},{"quantity":150,"price":379.4,"orders":1},{"quantity":450,"price":379.35,"orders":3},{"quantity":750,"price":350.4,"orders":1},{"quantity":600,"price":346.05,"orders":1}],"sell":[{"quantity":450,"price":425.1,"orders":1},{"quantity":750,"price":425.15,"orders":1},{"quantity":600,"price":427.85,"orders":1},{"quantity":1500,"price":429.2,"orders":1},{"quantity":1500,"price":437.4,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|86877","symbol":"HDFCAMC25APR4050CE","last_price":324.8,"volume":750,"average_price":308.56,"oi":20550.0,"net_change":148.15,"total_buy_quantity":18300.0,"total_sell_quantity":4800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":672.7,"last_trade_time":"1745211476298","oi_day_high":20850.0,"oi_day_low":20550.0},"NSE_FO:POONAWALLA25APR340CE":{"ohlc":{"open":53.5,"high":53.55,"low":53.5,"close":53.5},"depth":{"buy":[{"quantity":1450,"price":55.0,"orders":1},{"quantity":7250,"price":52.1,"orders":1},{"quantity":5800,"price":51.75,"orders":1},{"quantity":72500,"price":49.25,"orders":1},{"quantity":14500,"price":49.2,"orders":1}],"sell":[{"quantity":5800,"price":58.35,"orders":1},{"quantity":7250,"price":58.55,"orders":1},{"quantity":14500,"price":58.95,"orders":1},{"quantity":14500,"price":59.35,"orders":1},{"quantity":72500,"price":63.8,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|140047","symbol":"POONAWALLA25APR340CE","last_price":53.5,"volume":7250,"average_price":53.51,"oi":156600.0,"net_change":9.15,"total_buy_quantity":117450.0,"total_sell_quantity":114550.0,"lower_circuit_limit":16.7,"upper_circuit_limit":74.0,"last_trade_time":"1745221071773","oi_day_high":156600.0,"oi_day_low":156600.0},"NSE_FO:HDFCBANK25APR1820PE":{"ohlc":{"open":1.0,"high":1.05,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":9900,"price":0.5,"orders":8},{"quantity":8800,"price":0.45,"orders":8},{"quantity":29150,"price":0.4,"orders":14},{"quantity":24750,"price":0.35,"orders":5},{"quantity":83600,"price":0.3,"orders":8}],"sell":[{"quantity":2750,"price":0.55,"orders":4},{"quantity":5500,"price":0.6,"orders":7},{"quantity":8250,"price":0.65,"orders":6},{"quantity":3850,"price":0.7,"orders":4},{"quantity":3850,"price":0.75,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|87174","symbol":"HDFCBANK25APR1820PE","last_price":0.55,"volume":2037750,"average_price":0.54,"oi":1427250.0,"net_change":-2.45,"total_buy_quantity":736450.0,"total_sell_quantity":115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1745229576276","oi_day_high":1873850.0,"oi_day_low":1425050.0},"NSE_FO:VBL25APR540CE":{"ohlc":{"open":20.15,"high":20.45,"low":10.05,"close":12.1},"depth":{"buy":[{"quantity":1750,"price":11.95,"orders":2},{"quantity":2625,"price":11.9,"orders":3},{"quantity":3500,"price":11.85,"orders":4},{"quantity":3500,"price":11.8,"orders":4},{"quantity":4375,"price":11.75,"orders":3}],"sell":[{"quantity":2625,"price":12.15,"orders":2},{"quantity":3500,"price":12.2,"orders":4},{"quantity":2625,"price":12.25,"orders":2},{"quantity":1750,"price":12.3,"orders":2},{"quantity":875,"price":12.5,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|156473","symbol":"VBL25APR540CE","last_price":12.1,"volume":787500,"average_price":12.4,"oi":556500.0,"net_change":-8.1,"total_buy_quantity":175875.0,"total_sell_quantity":144375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.05,"last_trade_time":"1745229589315","oi_day_high":600250.0,"oi_day_low":544250.0},"NSE_FO:AUROPHARMA25APR1160CE":{"ohlc":{"open":26.65,"high":47.0,"low":20.95,"close":42.35},"depth":{"buy":[{"quantity":550,"price":42.25,"orders":1},{"quantity":550,"price":42.2,"orders":1},{"quantity":550,"price":42.15,"orders":1},{"quantity":550,"price":42.1,"orders":1},{"quantity":550,"price":41.35,"orders":1}],"sell":[{"quantity":550,"price":43.85,"orders":1},{"quantity":550,"price":43.9,"orders":1},{"quantity":550,"price":45.2,"orders":1},{"quantity":1100,"price":45.25,"orders":1},{"quantity":550,"price":45.3,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|91530","symbol":"AUROPHARMA25APR1160CE","last_price":42.35,"volume":345950,"average_price":29.53,"oi":407000.0,"net_change":15.7,"total_buy_quantity":198550.0,"total_sell_quantity":93500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.75,"last_trade_time":"1745229325454","oi_day_high":469700.0,"oi_day_low":407000.0},"NSE_FO:BSE25APR4700CE":{"ohlc":{"open":1270.0,"high":1590.0,"low":1270.0,"close":1590.0},"depth":{"buy":[{"quantity":250,"price":1592.15,"orders":2},{"quantity":500,"price":1522.8,"orders":1},{"quantity":3750,"price":1492.05,"orders":1},{"quantity":1250,"price":1492.0,"orders":1},{"quantity":625,"price":1465.45,"orders":1}],"sell":[{"quantity":125,"price":1609.65,"orders":1},{"quantity":125,"price":1609.7,"orders":1},{"quantity":250,"price":1609.8,"orders":2},{"quantity":375,"price":1609.9,"orders":3},{"quantity":125,"price":1610.3,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|72103","symbol":"BSE25APR4700CE","last_price":1590.0,"volume":1375,"average_price":1359.29,"oi":43750.0,"net_change":345.0,"total_buy_quantity":9875.0,"total_sell_quantity":8750.0,"lower_circuit_limit":571.5,"upper_circuit_limit":1905.5,"last_trade_time":"1745229469073","oi_day_high":44500.0,"oi_day_low":43750.0},"NSE_FO:ADANIENT25APR2360PE":{"ohlc":{"open":17.7,"high":22.65,"low":5.4,"close":6.15},"depth":{"buy":[{"quantity":600,"price":6.05,"orders":2},{"quantity":900,"price":5.8,"orders":3},{"quantity":300,"price":5.75,"orders":1},{"quantity":900,"price":5.7,"orders":3},{"quantity":900,"price":5.65,"orders":3}],"sell":[{"quantity":600,"price":6.35,"orders":2},{"quantity":300,"price":6.75,"orders":1},{"quantity":300,"price":6.8,"orders":1},{"quantity":600,"price":6.85,"orders":2},{"quantity":300,"price":6.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|85818","symbol":"ADANIENT25APR2360PE","last_price":6.15,"volume":381000,"average_price":10.17,"oi":128100.0,"net_change":-12.4,"total_buy_quantity":210000.0,"total_sell_quantity":45600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.5,"last_trade_time":"1745229588611","oi_day_high":148200.0,"oi_day_low":119700.0},"NSE_FO:HCLTECH25APR1640PE":{"ohlc":{"open":195.8,"high":195.8,"low":140.95,"close":159.9},"depth":{"buy":[{"quantity":350,"price":156.2,"orders":1},{"quantity":350,"price":156.15,"orders":1},{"quantity":1400,"price":153.8,"orders":1},{"quantity":1750,"price":152.9,"orders":1},{"quantity":3500,"price":151.8,"orders":1}],"sell":[{"quantity":350,"price":162.7,"orders":1},{"quantity":350,"price":162.8,"orders":1},{"quantity":350,"price":163.0,"orders":1},{"quantity":350,"price":163.3,"orders":1},{"quantity":350,"price":163.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|111812","symbol":"HCLTECH25APR1640PE","last_price":159.9,"volume":34300,"average_price":155.97,"oi":115150.0,"net_change":-81.7,"total_buy_quantity":29750.0,"total_sell_quantity":32550.0,"lower_circuit_limit":68.75,"upper_circuit_limit":268.1,"last_trade_time":"1745229185001","oi_day_high":115150.0,"oi_day_low":105700.0},"NSE_FO:NYKAA25APR175CE":{"ohlc":{"open":15.8,"high":18.6,"low":15.65,"close":17.05},"depth":{"buy":[{"quantity":2950,"price":17.0,"orders":1},{"quantity":2950,"price":15.7,"orders":1},{"quantity":5900,"price":15.65,"orders":1},{"quantity":147500,"price":14.05,"orders":1},{"quantity":29500,"price":14.0,"orders":1}],"sell":[{"quantity":2950,"price":17.25,"orders":1},{"quantity":5900,"price":17.4,"orders":1},{"quantity":2950,"price":18.2,"orders":1},{"quantity":14750,"price":18.25,"orders":1},{"quantity":29500,"price":18.45,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|135661","symbol":"NYKAA25APR175CE","last_price":17.05,"volume":32450,"average_price":16.81,"oi":380550.0,"net_change":2.05,"total_buy_quantity":265500.0,"total_sell_quantity":289100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1745229590476","oi_day_high":398250.0,"oi_day_low":380550.0},"NSE_FO:MUTHOOTFIN25APR2340PE":{"ohlc":{"open":176.75,"high":177.1,"low":135.25,"close":136.3},"depth":{"buy":[{"quantity":825,"price":131.0,"orders":1},{"quantity":275,"price":130.95,"orders":1},{"quantity":275,"price":130.55,"orders":1},{"quantity":2750,"price":128.45,"orders":1},{"quantity":2750,"price":128.3,"orders":1}],"sell":[{"quantity":1925,"price":141.55,"orders":1},{"quantity":275,"price":141.6,"orders":1},{"quantity":825,"price":141.9,"orders":2},{"quantity":550,"price":142.35,"orders":1},{"quantity":550,"price":144.8,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|107104","symbol":"MUTHOOTFIN25APR2340PE","last_price":136.3,"volume":5500,"average_price":157.04,"oi":20625.0,"net_change":-85.5,"total_buy_quantity":23650.0,"total_sell_quantity":31625.0,"lower_circuit_limit":30.55,"upper_circuit_limit":343.0,"last_trade_time":"1745226160231","oi_day_high":23100.0,"oi_day_low":20625.0},"NSE_FO:GODREJPROP25APR2150CE":{"ohlc":{"open":3.45,"high":6.4,"low":1.8,"close":4.85},"depth":{"buy":[{"quantity":450,"price":4.6,"orders":2},{"quantity":900,"price":4.55,"orders":3},{"quantity":675,"price":4.5,"orders":3},{"quantity":1350,"price":4.45,"orders":5},{"quantity":675,"price":4.4,"orders":3}],"sell":[{"quantity":450,"price":4.8,"orders":2},{"quantity":675,"price":4.85,"orders":3},{"quantity":900,"price":4.9,"orders":4},{"quantity":900,"price":4.95,"orders":4},{"quantity":450,"price":5.0,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|84063","symbol":"GODREJPROP25APR2150CE","last_price":4.85,"volume":305325,"average_price":4.67,"oi":126000.0,"net_change":1.4,"total_buy_quantity":168075.0,"total_sell_quantity":46350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1745229599102","oi_day_high":132300.0,"oi_day_low":114300.0},"NSE_FO:DMART25APR4050PE":{"ohlc":{"open":3.8,"high":4.2,"low":1.25,"close":1.55},"depth":{"buy":[{"quantity":150,"price":1.7,"orders":1},{"quantity":300,"price":1.65,"orders":1},{"quantity":900,"price":1.6,"orders":1},{"quantity":2100,"price":1.55,"orders":3},{"quantity":4800,"price":1.45,"orders":2}],"sell":[{"quantity":3000,"price":2.6,"orders":1},{"quantity":150,"price":2.95,"orders":1},{"quantity":6000,"price":4.4,"orders":1},{"quantity":1050,"price":8.0,"orders":1},{"quantity":6000,"price":10.5,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|80705","symbol":"DMART25APR4050PE","last_price":1.55,"volume":14550,"average_price":2.15,"oi":22650.0,"net_change":-2.95,"total_buy_quantity":72750.0,"total_sell_quantity":16200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1745226757279","oi_day_high":22650.0,"oi_day_low":15450.0},"NSE_FO:OBEROIRLTY25APR1640CE":{"ohlc":{"open":6.05,"high":31.25,"low":6.0,"close":29.5},"depth":{"buy":[{"quantity":350,"price":26.55,"orders":1},{"quantity":1050,"price":26.5,"orders":1},{"quantity":350,"price":26.45,"orders":1},{"quantity":9800,"price":26.4,"orders":1},{"quantity":350,"price":16.0,"orders":1}],"sell":[{"quantity":700,"price":34.45,"orders":2},{"quantity":350,"price":34.5,"orders":1},{"quantity":700,"price":34.55,"orders":1},{"quantity":350,"price":34.6,"orders":1},{"quantity":350,"price":34.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|135932","symbol":"OBEROIRLTY25APR1640CE","last_price":29.5,"volume":577500,"average_price":18.35,"oi":84700.0,"net_change":4.6,"total_buy_quantity":159950.0,"total_sell_quantity":39200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.95,"last_trade_time":"1745229508867","oi_day_high":108850.0,"oi_day_low":84350.0},"NSE_FO:CROMPTON25APR355CE":{"ohlc":{"open":0.45,"high":0.6,"low":0.2,"close":0.6},"depth":{"buy":[{"quantity":7200,"price":0.55,"orders":3},{"quantity":9000,"price":0.5,"orders":3},{"quantity":9000,"price":0.45,"orders":3},{"quantity":10800,"price":0.4,"orders":5},{"quantity":10800,"price":0.35,"orders":5}],"sell":[{"quantity":3600,"price":0.6,"orders":2},{"quantity":14400,"price":0.65,"orders":5},{"quantity":16200,"price":0.7,"orders":7},{"quantity":12600,"price":0.75,"orders":5},{"quantity":5400,"price":0.8,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|76816","symbol":"CROMPTON25APR355CE","last_price":0.6,"volume":354600,"average_price":0.39,"oi":372600.0,"net_change":0.15,"total_buy_quantity":163800.0,"total_sell_quantity":228600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1745229473812","oi_day_high":417600.0,"oi_day_low":372600.0},"NSE_FO:ANGELONE25APR2300PE":{"ohlc":{"open":20.5,"high":20.5,"low":0.3,"close":5.0},"depth":{"buy":[{"quantity":800,"price":4.3,"orders":1},{"quantity":600,"price":4.25,"orders":1},{"quantity":800,"price":3.8,"orders":1},{"quantity":1000,"price":3.6,"orders":1},{"quantity":200,"price":3.5,"orders":1}],"sell":[{"quantity":200,"price":6.8,"orders":1},{"quantity":200,"price":6.85,"orders":1},{"quantity":200,"price":6.9,"orders":1},{"quantity":1200,"price":7.0,"orders":2},{"quantity":800,"price":7.8,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|65928","symbol":"ANGELONE25APR2300PE","last_price":5.0,"volume":93200,"average_price":9.04,"oi":190000.0,"net_change":-33.05,"total_buy_quantity":68800.0,"total_sell_quantity":31800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.95,"last_trade_time":"1745229402809","oi_day_high":276400.0,"oi_day_low":190000.0},"NSE_FO:DABUR25APR515PE":{"ohlc":{"open":35.95,"high":35.95,"low":35.95,"close":35.95},"depth":{"buy":[{"quantity":12500,"price":36.7,"orders":2},{"quantity":5000,"price":36.65,"orders":1},{"quantity":6250,"price":36.5,"orders":1},{"quantity":12500,"price":36.0,"orders":1},{"quantity":12500,"price":35.7,"orders":1}],"sell":[{"quantity":5000,"price":39.7,"orders":1},{"quantity":50000,"price":45.45,"orders":1},{"quantity":6250,"price":45.5,"orders":1},{"quantity":5000,"price":45.6,"orders":1},{"quantity":12500,"price":48.7,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|78024","symbol":"DABUR25APR515PE","last_price":35.95,"volume":0,"average_price":0.0,"oi":161250.0,"net_change":0.0,"total_buy_quantity":121250.0,"total_sell_quantity":91250.0,"lower_circuit_limit":15.25,"upper_circuit_limit":55.25,"last_trade_time":"1744790739000","oi_day_high":173750.0,"oi_day_low":161250.0},"NSE_FO:MARICO25APR650PE":{"ohlc":{"open":0.3,"high":0.45,"low":0.2,"close":0.45},"depth":{"buy":[{"quantity":14400,"price":0.4,"orders":4},{"quantity":8400,"price":0.35,"orders":4},{"quantity":10800,"price":0.3,"orders":4},{"quantity":10800,"price":0.25,"orders":5},{"quantity":15600,"price":0.2,"orders":4}],"sell":[{"quantity":4800,"price":0.45,"orders":3},{"quantity":19200,"price":0.5,"orders":6},{"quantity":9600,"price":0.55,"orders":5},{"quantity":3600,"price":0.6,"orders":2},{"quantity":6000,"price":0.65,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|104131","symbol":"MARICO25APR650PE","last_price":0.45,"volume":217200,"average_price":0.38,"oi":447600.0,"net_change":0.15,"total_buy_quantity":418800.0,"total_sell_quantity":186000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745229556844","oi_day_high":463200.0,"oi_day_low":435600.0},"NSE_FO:LODHA25APR1240PE":{"ohlc":{"open":20.05,"high":25.3,"low":2.95,"close":4.5},"depth":{"buy":[{"quantity":450,"price":4.5,"orders":1},{"quantity":1350,"price":4.45,"orders":3},{"quantity":1800,"price":4.4,"orders":3},{"quantity":4050,"price":4.35,"orders":5},{"quantity":2700,"price":4.3,"orders":5}],"sell":[{"quantity":450,"price":4.7,"orders":1},{"quantity":450,"price":4.75,"orders":1},{"quantity":900,"price":4.8,"orders":2},{"quantity":2250,"price":4.85,"orders":5},{"quantity":900,"price":4.9,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|129187","symbol":"LODHA25APR1240PE","last_price":4.5,"volume":489600,"average_price":8.18,"oi":107550.0,"net_change":-24.9,"total_buy_quantity":217350.0,"total_sell_quantity":84600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.4,"last_trade_time":"1745229581568","oi_day_high":117900.0,"oi_day_low":69300.0},"NSE_FO:BERGEPAINT25APR500PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.1,"close":0.25},"depth":{"buy":[{"quantity":31680,"price":0.2,"orders":3},{"quantity":109560,"price":0.15,"orders":12},{"quantity":87120,"price":0.1,"orders":8},{"quantity":67320,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":18480,"price":0.25,"orders":4},{"quantity":9240,"price":0.3,"orders":5},{"quantity":7920,"price":0.35,"orders":4},{"quantity":17160,"price":0.4,"orders":4},{"quantity":30360,"price":0.45,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|95203","symbol":"BERGEPAINT25APR500PE","last_price":0.25,"volume":242880,"average_price":0.17,"oi":289080.0,"net_change":-0.25,"total_buy_quantity":295680.0,"total_sell_quantity":234960.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1745229530784","oi_day_high":328680.0,"oi_day_low":265320.0},"NSE_FO:TATAELXSI25APR5400PE":{"ohlc":{"open":425.0,"high":425.05,"low":111.3,"close":117.0},"depth":{"buy":[{"quantity":100,"price":111.6,"orders":1},{"quantity":100,"price":111.55,"orders":1},{"quantity":100,"price":111.45,"orders":1},{"quantity":100,"price":111.35,"orders":1},{"quantity":200,"price":111.1,"orders":1}],"sell":[{"quantity":100,"price":117.9,"orders":1},{"quantity":200,"price":117.95,"orders":1},{"quantity":100,"price":118.0,"orders":1},{"quantity":200,"price":119.9,"orders":1},{"quantity":200,"price":120.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|154174","symbol":"TATAELXSI25APR5400PE","last_price":117.0,"volume":65700,"average_price":149.32,"oi":29400.0,"net_change":-484.0,"total_buy_quantity":32900.0,"total_sell_quantity":9900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":788.5,"last_trade_time":"1745229595583","oi_day_high":29400.0,"oi_day_low":6500.0},"NSE_FO:COFORGE25APR8100CE":{"ohlc":{"open":3.0,"high":6.9,"low":1.4,"close":2.55},"depth":{"buy":[{"quantity":75,"price":2.15,"orders":1},{"quantity":825,"price":2.1,"orders":2},{"quantity":150,"price":2.05,"orders":2},{"quantity":300,"price":2.0,"orders":3},{"quantity":75,"price":1.95,"orders":1}],"sell":[{"quantity":75,"price":2.6,"orders":1},{"quantity":75,"price":2.65,"orders":1},{"quantity":150,"price":2.85,"orders":2},{"quantity":150,"price":2.9,"orders":2},{"quantity":150,"price":2.95,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|75402","symbol":"COFORGE25APR8100CE","last_price":2.55,"volume":93900,"average_price":3.3,"oi":94125.0,"net_change":-0.6,"total_buy_quantity":115125.0,"total_sell_quantity":19425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1745229531268","oi_day_high":95250.0,"oi_day_low":72600.0},"NSE_FO:IEX25APR177.5CE":{"ohlc":{"open":10.95,"high":13.55,"low":10.95,"close":13.05},"depth":{"buy":[{"quantity":15000,"price":10.35,"orders":1},{"quantity":11250,"price":10.3,"orders":1},{"quantity":15000,"price":10.25,"orders":1},{"quantity":150000,"price":10.05,"orders":1},{"quantity":37500,"price":9.3,"orders":1}],"sell":[{"quantity":22500,"price":13.45,"orders":1},{"quantity":15000,"price":13.5,"orders":1},{"quantity":11250,"price":13.55,"orders":1},{"quantity":18750,"price":13.6,"orders":1},{"quantity":37500,"price":13.8,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|91828","symbol":"IEX25APR177.5CE","last_price":13.05,"volume":63750,"average_price":12.88,"oi":382500.0,"net_change":2.0,"total_buy_quantity":285000.0,"total_sell_quantity":360000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1745220126220","oi_day_high":382500.0,"oi_day_low":356250.0},"NSE_FO:KOTAKBANK25APR2120CE":{"ohlc":{"open":67.3,"high":136.55,"low":64.35,"close":117.7},"depth":{"buy":[{"quantity":400,"price":117.65,"orders":1},{"quantity":400,"price":117.6,"orders":1},{"quantity":400,"price":117.3,"orders":1},{"quantity":4400,"price":117.25,"orders":3},{"quantity":400,"price":117.2,"orders":1}],"sell":[{"quantity":800,"price":120.9,"orders":2},{"quantity":400,"price":120.95,"orders":1},{"quantity":400,"price":121.65,"orders":1},{"quantity":400,"price":122.0,"orders":1},{"quantity":400,"price":122.1,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|127236","symbol":"KOTAKBANK25APR2120CE","last_price":117.7,"volume":223600,"average_price":102.87,"oi":385200.0,"net_change":46.9,"total_buy_quantity":43200.0,"total_sell_quantity":23200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":227.5,"last_trade_time":"1745229526217","oi_day_high":410400.0,"oi_day_low":381200.0},"NSE_FO:LAURUSLABS25APR620PE":{"ohlc":{"open":6.45,"high":8.45,"low":3.55,"close":3.35},"depth":{"buy":[{"quantity":5100,"price":3.45,"orders":3},{"quantity":3400,"price":3.4,"orders":2},{"quantity":3400,"price":3.35,"orders":2},{"quantity":1700,"price":3.3,"orders":1},{"quantity":5100,"price":3.25,"orders":3}],"sell":[{"quantity":11900,"price":3.55,"orders":1},{"quantity":1700,"price":3.6,"orders":1},{"quantity":8500,"price":3.65,"orders":3},{"quantity":3400,"price":3.7,"orders":2},{"quantity":3400,"price":3.75,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|128116","symbol":"LAURUSLABS25APR620PE","last_price":3.35,"volume":1290300,"average_price":5.83,"oi":955400.0,"net_change":-5.05,"total_buy_quantity":326400.0,"total_sell_quantity":362100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1745229591330","oi_day_high":1021700.0,"oi_day_low":907800.0},"NSE_FO:PRESTIGE25APR1200PE":{"ohlc":{"open":20.0,"high":22.55,"low":1.65,"close":2.05},"depth":{"buy":[{"quantity":325,"price":1.9,"orders":1},{"quantity":650,"price":1.85,"orders":2},{"quantity":975,"price":1.8,"orders":3},{"quantity":975,"price":1.75,"orders":3},{"quantity":650,"price":1.7,"orders":2}],"sell":[{"quantity":2600,"price":2.15,"orders":2},{"quantity":650,"price":2.25,"orders":2},{"quantity":650,"price":2.3,"orders":2},{"quantity":650,"price":2.35,"orders":2},{"quantity":325,"price":2.4,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|140396","symbol":"PRESTIGE25APR1200PE","last_price":2.05,"volume":184275,"average_price":6.35,"oi":90675.0,"net_change":-17.95,"total_buy_quantity":177125.0,"total_sell_quantity":56550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.75,"last_trade_time":"1745229394386","oi_day_high":91650.0,"oi_day_low":71175.0},"NSE_FO:MARUTI25APR11700CE":{"ohlc":{"open":82.0,"high":86.95,"low":40.05,"close":67.6},"depth":{"buy":[{"quantity":50,"price":65.05,"orders":1},{"quantity":50,"price":65.0,"orders":1},{"quantity":50,"price":64.05,"orders":1},{"quantity":50,"price":64.0,"orders":1},{"quantity":100,"price":62.25,"orders":2}],"sell":[{"quantity":50,"price":68.4,"orders":1},{"quantity":50,"price":68.45,"orders":1},{"quantity":50,"price":68.55,"orders":1},{"quantity":50,"price":68.6,"orders":1},{"quantity":50,"price":68.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|104232","symbol":"MARUTI25APR11700CE","last_price":67.6,"volume":1681050,"average_price":64.95,"oi":302100.0,"net_change":-13.65,"total_buy_quantity":33250.0,"total_sell_quantity":29000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":326.2,"last_trade_time":"1745229599440","oi_day_high":308750.0,"oi_day_low":194700.0},"NSE_FO:NHPC25APR81CE":{"ohlc":{"open":5.0,"high":5.0,"low":5.0,"close":5.0},"depth":{"buy":[{"quantity":44800,"price":6.25,"orders":2},{"quantity":12800,"price":6.2,"orders":1},{"quantity":25600,"price":5.95,"orders":1},{"quantity":320000,"price":5.65,"orders":1},{"quantity":64000,"price":5.6,"orders":1}],"sell":[{"quantity":19200,"price":7.6,"orders":1},{"quantity":89600,"price":7.65,"orders":2},{"quantity":32000,"price":7.7,"orders":1},{"quantity":64000,"price":7.75,"orders":1},{"quantity":102400,"price":8.85,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|109019","symbol":"NHPC25APR81CE","last_price":5.0,"volume":0,"average_price":0.0,"oi":249600.0,"net_change":0.0,"total_buy_quantity":563200.0,"total_sell_quantity":307200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1744795966000","oi_day_high":249600.0,"oi_day_low":243200.0},"NSE_FO:PAGEIND25APR44000PE":{"ohlc":{"open":169.95,"high":169.95,"low":28.35,"close":44.0},"depth":{"buy":[{"quantity":15,"price":44.0,"orders":1},{"quantity":15,"price":40.0,"orders":1},{"quantity":15,"price":38.3,"orders":1},{"quantity":45,"price":35.05,"orders":1},{"quantity":570,"price":35.0,"orders":1}],"sell":[{"quantity":15,"price":45.2,"orders":1},{"quantity":405,"price":45.25,"orders":1},{"quantity":45,"price":48.15,"orders":1},{"quantity":30,"price":48.2,"orders":1},{"quantity":30,"price":49.3,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|137041","symbol":"PAGEIND25APR44000PE","last_price":44.0,"volume":8460,"average_price":48.9,"oi":3180.0,"net_change":-124.8,"total_buy_quantity":2115.0,"total_sell_quantity":1470.0,"lower_circuit_limit":0.05,"upper_circuit_limit":796.25,"last_trade_time":"1745229557311","oi_day_high":3495.0,"oi_day_low":2775.0},"NSE_FO:UPL25APR660CE":{"ohlc":{"open":7.0,"high":15.4,"low":5.3,"close":13.65},"depth":{"buy":[{"quantity":1355,"price":13.35,"orders":1},{"quantity":1355,"price":13.25,"orders":1},{"quantity":8130,"price":13.2,"orders":2},{"quantity":1355,"price":13.15,"orders":1},{"quantity":4065,"price":13.1,"orders":3}],"sell":[{"quantity":1355,"price":13.5,"orders":1},{"quantity":2710,"price":13.55,"orders":2},{"quantity":1355,"price":13.6,"orders":1},{"quantity":2710,"price":13.65,"orders":2},{"quantity":2710,"price":13.7,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|156389","symbol":"UPL25APR660CE","last_price":13.65,"volume":4592095,"average_price":11.55,"oi":1547410.0,"net_change":6.1,"total_buy_quantity":306230.0,"total_sell_quantity":346880.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1745229598886","oi_day_high":1911905.0,"oi_day_low":1531150.0},"NSE_FO:BHARTIARTL25APR1720CE":{"ohlc":{"open":160.25,"high":160.25,"low":141.0,"close":157.1},"depth":{"buy":[{"quantity":475,"price":159.25,"orders":1},{"quantity":475,"price":159.2,"orders":1},{"quantity":475,"price":159.1,"orders":1},{"quantity":475,"price":159.0,"orders":1},{"quantity":1900,"price":137.3,"orders":1}],"sell":[{"quantity":475,"price":161.75,"orders":1},{"quantity":475,"price":161.8,"orders":1},{"quantity":475,"price":162.0,"orders":1},{"quantity":1900,"price":166.35,"orders":1},{"quantity":2375,"price":166.8,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|95655","symbol":"BHARTIARTL25APR1720CE","last_price":157.1,"volume":17575,"average_price":151.49,"oi":593750.0,"net_change":-8.95,"total_buy_quantity":35625.0,"total_sell_quantity":35150.0,"lower_circuit_limit":83.6,"upper_circuit_limit":248.5,"last_trade_time":"1745224395244","oi_day_high":608000.0,"oi_day_low":593750.0},"NSE_FO:DELHIVERY25APR255CE":{"ohlc":{"open":27.8,"high":37.2,"low":25.85,"close":34.8},"depth":{"buy":[{"quantity":12200,"price":34.35,"orders":2},{"quantity":1525,"price":34.2,"orders":1},{"quantity":6100,"price":31.8,"orders":1},{"quantity":91500,"price":31.4,"orders":1},{"quantity":15250,"price":30.3,"orders":1}],"sell":[{"quantity":6100,"price":37.05,"orders":1},{"quantity":7625,"price":37.2,"orders":1},{"quantity":1525,"price":37.3,"orders":1},{"quantity":15250,"price":37.4,"orders":1},{"quantity":15250,"price":37.8,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|78846","symbol":"DELHIVERY25APR255CE","last_price":34.8,"volume":35075,"average_price":30.56,"oi":480375.0,"net_change":9.95,"total_buy_quantity":149450.0,"total_sell_quantity":137250.0,"lower_circuit_limit":4.85,"upper_circuit_limit":44.85,"last_trade_time":"1745222702930","oi_day_high":492575.0,"oi_day_low":480375.0},"NSE_FO:JUBLFOOD25APR670PE":{"ohlc":{"open":1.75,"high":2.75,"low":0.65,"close":2.1},"depth":{"buy":[{"quantity":1250,"price":2.05,"orders":1},{"quantity":1250,"price":2.0,"orders":1},{"quantity":1250,"price":1.95,"orders":1},{"quantity":1250,"price":1.9,"orders":1},{"quantity":1250,"price":1.85,"orders":1}],"sell":[{"quantity":1250,"price":2.15,"orders":1},{"quantity":2500,"price":2.2,"orders":2},{"quantity":1250,"price":2.25,"orders":1},{"quantity":1250,"price":2.35,"orders":1},{"quantity":2500,"price":2.4,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|99166","symbol":"JUBLFOOD25APR670PE","last_price":2.1,"volume":1790000,"average_price":1.55,"oi":308750.0,"net_change":-1.2,"total_buy_quantity":353750.0,"total_sell_quantity":163750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1745229582484","oi_day_high":720000.0,"oi_day_low":186250.0},"NSE_FO:NTPC25APR360CE":{"ohlc":{"open":4.1,"high":7.55,"low":3.6,"close":4.6},"depth":{"buy":[{"quantity":6000,"price":4.6,"orders":4},{"quantity":6000,"price":4.55,"orders":3},{"quantity":6000,"price":4.5,"orders":4},{"quantity":4500,"price":4.45,"orders":3},{"quantity":3000,"price":4.4,"orders":2}],"sell":[{"quantity":6000,"price":4.7,"orders":4},{"quantity":4500,"price":4.75,"orders":3},{"quantity":3000,"price":4.8,"orders":2},{"quantity":1500,"price":4.85,"orders":1},{"quantity":4500,"price":4.9,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|135401","symbol":"NTPC25APR360CE","last_price":4.6,"volume":5109000,"average_price":5.71,"oi":1.33275E7,"net_change":-0.8,"total_buy_quantity":682500.0,"total_sell_quantity":583500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1745229586276","oi_day_high":1.3422E7,"oi_day_low":1.33275E7},"NSE_FO:GRANULES25APR490CE":{"ohlc":{"open":1.85,"high":4.6,"low":1.35,"close":3.2},"depth":{"buy":[{"quantity":2000,"price":3.15,"orders":2},{"quantity":3000,"price":3.1,"orders":3},{"quantity":3000,"price":3.05,"orders":3},{"quantity":4000,"price":3.0,"orders":4},{"quantity":1000,"price":2.95,"orders":1}],"sell":[{"quantity":3000,"price":3.25,"orders":3},{"quantity":3000,"price":3.3,"orders":3},{"quantity":3000,"price":3.35,"orders":3},{"quantity":1000,"price":3.4,"orders":1},{"quantity":2000,"price":3.45,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|84226","symbol":"GRANULES25APR490CE","last_price":3.2,"volume":909000,"average_price":3.19,"oi":305000.0,"net_change":1.55,"total_buy_quantity":229000.0,"total_sell_quantity":230000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1745229590789","oi_day_high":358000.0,"oi_day_low":273000.0},"NSE_FO:SAIL25APR115PE":{"ohlc":{"open":2.8,"high":3.55,"low":1.0,"close":1.25},"depth":{"buy":[{"quantity":24000,"price":1.25,"orders":4},{"quantity":16000,"price":1.2,"orders":2},{"quantity":44000,"price":1.15,"orders":4},{"quantity":20000,"price":1.1,"orders":3},{"quantity":24000,"price":1.05,"orders":4}],"sell":[{"quantity":4000,"price":1.35,"orders":1},{"quantity":12000,"price":1.4,"orders":3},{"quantity":40000,"price":1.45,"orders":6},{"quantity":20000,"price":1.5,"orders":4},{"quantity":4000,"price":1.55,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|141844","symbol":"SAIL25APR115PE","last_price":1.25,"volume":6672000,"average_price":1.54,"oi":2632000.0,"net_change":-1.75,"total_buy_quantity":2328000.0,"total_sell_quantity":912000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1745229596032","oi_day_high":2700000.0,"oi_day_low":2004000.0},"NSE_FO:TATASTEEL25APR155PE":{"ohlc":{"open":17.95,"high":17.95,"low":15.05,"close":15.75},"depth":{"buy":[{"quantity":5500,"price":15.55,"orders":1},{"quantity":5500,"price":15.5,"orders":1},{"quantity":44000,"price":15.35,"orders":2},{"quantity":55000,"price":15.25,"orders":1},{"quantity":22000,"price":15.15,"orders":1}],"sell":[{"quantity":5500,"price":15.9,"orders":1},{"quantity":16500,"price":16.1,"orders":1},{"quantity":5500,"price":16.75,"orders":1},{"quantity":55000,"price":17.45,"orders":1},{"quantity":49500,"price":17.55,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|129198","symbol":"TATASTEEL25APR155PE","last_price":15.75,"volume":286000,"average_price":15.87,"oi":2458500.0,"net_change":-2.15,"total_buy_quantity":423500.0,"total_sell_quantity":440000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1745221584337","oi_day_high":2717000.0,"oi_day_low":2458500.0},"NSE_FO:PNB25APR96CE":{"ohlc":{"open":4.05,"high":6.6,"low":4.05,"close":6.1},"depth":{"buy":[{"quantity":16000,"price":6.05,"orders":2},{"quantity":8000,"price":6.0,"orders":1},{"quantity":24000,"price":5.95,"orders":3},{"quantity":40000,"price":5.2,"orders":1},{"quantity":32000,"price":4.95,"orders":1}],"sell":[{"quantity":8000,"price":6.3,"orders":1},{"quantity":8000,"price":6.35,"orders":1},{"quantity":8000,"price":6.45,"orders":1},{"quantity":32000,"price":6.6,"orders":1},{"quantity":40000,"price":6.65,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|139483","symbol":"PNB25APR96CE","last_price":6.1,"volume":1984000,"average_price":5.53,"oi":2520000.0,"net_change":2.2,"total_buy_quantity":664000.0,"total_sell_quantity":752000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1745229169138","oi_day_high":3008000.0,"oi_day_low":2520000.0},"NSE_FO:SYNGENE25APR720PE":{"ohlc":{"open":11.5,"high":17.0,"low":9.0,"close":15.7},"depth":{"buy":[{"quantity":1000,"price":15.6,"orders":1},{"quantity":1000,"price":15.55,"orders":1},{"quantity":1000,"price":15.1,"orders":1},{"quantity":1000,"price":15.05,"orders":1},{"quantity":1000,"price":14.05,"orders":1}],"sell":[{"quantity":1000,"price":16.1,"orders":1},{"quantity":1000,"price":16.15,"orders":1},{"quantity":1000,"price":16.25,"orders":1},{"quantity":1000,"price":16.9,"orders":1},{"quantity":1000,"price":16.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|153716","symbol":"SYNGENE25APR720PE","last_price":15.7,"volume":361000,"average_price":14.17,"oi":179000.0,"net_change":2.4,"total_buy_quantity":149000.0,"total_sell_quantity":125000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1745229599278","oi_day_high":225000.0,"oi_day_low":95000.0},"NSE_FO:PFC25APR420PE":{"ohlc":{"open":4.05,"high":4.45,"low":1.05,"close":1.15},"depth":{"buy":[{"quantity":14300,"price":1.1,"orders":7},{"quantity":15600,"price":1.05,"orders":7},{"quantity":44200,"price":1.0,"orders":16},{"quantity":45500,"price":0.95,"orders":5},{"quantity":2600,"price":0.9,"orders":2}],"sell":[{"quantity":3900,"price":1.2,"orders":3},{"quantity":3900,"price":1.25,"orders":3},{"quantity":11700,"price":1.3,"orders":6},{"quantity":11700,"price":1.35,"orders":8},{"quantity":11700,"price":1.4,"orders":6}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|138149","symbol":"PFC25APR420PE","last_price":1.15,"volume":5933200,"average_price":2.19,"oi":1745900.0,"net_change":-4.05,"total_buy_quantity":633100.0,"total_sell_quantity":587600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1745229592919","oi_day_high":2070900.0,"oi_day_low":1745900.0},"NSE_FO:CDSL25APR1180CE":{"ohlc":{"open":73.65,"high":131.05,"low":71.75,"close":131.05},"depth":{"buy":[{"quantity":350,"price":129.9,"orders":1},{"quantity":350,"price":129.85,"orders":1},{"quantity":350,"price":129.65,"orders":1},{"quantity":350,"price":129.55,"orders":1},{"quantity":350,"price":129.15,"orders":1}],"sell":[{"quantity":350,"price":132.0,"orders":1},{"quantity":350,"price":132.05,"orders":1},{"quantity":350,"price":132.45,"orders":1},{"quantity":350,"price":132.7,"orders":1},{"quantity":350,"price":132.75,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|73165","symbol":"CDSL25APR1180CE","last_price":131.05,"volume":63350,"average_price":101.71,"oi":124250.0,"net_change":65.1,"total_buy_quantity":37100.0,"total_sell_quantity":35350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":261.05,"last_trade_time":"1745229492993","oi_day_high":161350.0,"oi_day_low":124250.0},"NSE_FO:POWERGRID25APR295CE":{"ohlc":{"open":14.25,"high":23.95,"low":14.1,"close":23.75},"depth":{"buy":[{"quantity":3600,"price":23.1,"orders":2},{"quantity":1800,"price":23.05,"orders":1},{"quantity":9000,"price":20.2,"orders":1},{"quantity":90000,"price":20.0,"orders":1},{"quantity":7200,"price":19.95,"orders":1}],"sell":[{"quantity":1800,"price":24.15,"orders":1},{"quantity":3600,"price":24.3,"orders":1},{"quantity":5400,"price":24.35,"orders":2},{"quantity":3600,"price":24.55,"orders":1},{"quantity":3600,"price":24.8,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|118428","symbol":"POWERGRID25APR295CE","last_price":23.75,"volume":109800,"average_price":18.49,"oi":909000.0,"net_change":10.55,"total_buy_quantity":165600.0,"total_sell_quantity":201600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.65,"last_trade_time":"1745229199929","oi_day_high":950400.0,"oi_day_low":909000.0},"NSE_FO:ADANIPORTS25APR1200CE":{"ohlc":{"open":50.0,"high":50.0,"low":15.1,"close":42.4},"depth":{"buy":[{"quantity":400,"price":41.15,"orders":1},{"quantity":400,"price":41.1,"orders":1},{"quantity":400,"price":40.95,"orders":1},{"quantity":400,"price":40.9,"orders":1},{"quantity":7600,"price":40.75,"orders":3}],"sell":[{"quantity":400,"price":42.1,"orders":1},{"quantity":400,"price":42.15,"orders":1},{"quantity":400,"price":42.4,"orders":1},{"quantity":400,"price":42.45,"orders":1},{"quantity":2000,"price":42.7,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|86417","symbol":"ADANIPORTS25APR1200CE","last_price":42.4,"volume":1206000,"average_price":34.51,"oi":1402800.0,"net_change":-18.65,"total_buy_quantity":309200.0,"total_sell_quantity":33600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.95,"last_trade_time":"1745229581031","oi_day_high":1429600.0,"oi_day_low":1370400.0},"NSE_FO:MRF25APR113500PE":{"ohlc":{"open":83.25,"high":83.25,"low":83.25,"close":83.25},"depth":{"buy":[{"quantity":200,"price":3.15,"orders":1},{"quantity":200,"price":2.65,"orders":1},{"quantity":295,"price":1.65,"orders":2},{"quantity":900,"price":0.15,"orders":5},{"quantity":200,"price":0.1,"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":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|106522","symbol":"MRF25APR113500PE","last_price":83.25,"volume":0,"average_price":0.0,"oi":140.0,"net_change":0.0,"total_buy_quantity":1995.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1744789928000","oi_day_high":140.0,"oi_day_low":140.0},"NSE_FO:POLYCAB25APR5200CE":{"ohlc":{"open":156.45,"high":244.35,"low":132.35,"close":226.3},"depth":{"buy":[{"quantity":125,"price":220.6,"orders":1},{"quantity":125,"price":220.55,"orders":1},{"quantity":125,"price":220.0,"orders":1},{"quantity":1250,"price":173.55,"orders":1},{"quantity":375,"price":166.75,"orders":1}],"sell":[{"quantity":125,"price":229.95,"orders":1},{"quantity":125,"price":230.0,"orders":1},{"quantity":125,"price":242.95,"orders":1},{"quantity":125,"price":243.0,"orders":1},{"quantity":375,"price":249.9,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|139813","symbol":"POLYCAB25APR5200CE","last_price":226.3,"volume":93250,"average_price":198.99,"oi":64125.0,"net_change":75.45,"total_buy_quantity":12250.0,"total_sell_quantity":20125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":420.3,"last_trade_time":"1745229598547","oi_day_high":92250.0,"oi_day_low":64125.0},"NSE_FO:AARTIIND25APR395CE":{"ohlc":{"open":8.75,"high":28.85,"low":8.4,"close":27.2},"depth":{"buy":[{"quantity":2000,"price":27.6,"orders":2},{"quantity":1000,"price":27.4,"orders":1},{"quantity":1000,"price":26.9,"orders":1},{"quantity":4000,"price":23.7,"orders":1},{"quantity":10000,"price":23.4,"orders":1}],"sell":[{"quantity":3000,"price":29.35,"orders":2},{"quantity":2000,"price":30.05,"orders":1},{"quantity":1000,"price":30.1,"orders":1},{"quantity":2000,"price":30.15,"orders":1},{"quantity":5000,"price":30.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|63326","symbol":"AARTIIND25APR395CE","last_price":27.2,"volume":128000,"average_price":17.9,"oi":112000.0,"net_change":17.85,"total_buy_quantity":107000.0,"total_sell_quantity":139000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.65,"last_trade_time":"1745228219716","oi_day_high":148000.0,"oi_day_low":112000.0},"NSE_FO:LICHSGFIN25APR570PE":{"ohlc":{"open":0.95,"high":0.95,"low":0.5,"close":0.75},"depth":{"buy":[{"quantity":3000,"price":0.65,"orders":3},{"quantity":5000,"price":0.6,"orders":3},{"quantity":5000,"price":0.55,"orders":4},{"quantity":3000,"price":0.5,"orders":1},{"quantity":3000,"price":0.45,"orders":1}],"sell":[{"quantity":2000,"price":0.8,"orders":2},{"quantity":2000,"price":0.85,"orders":2},{"quantity":3000,"price":0.95,"orders":3},{"quantity":3000,"price":1.0,"orders":3},{"quantity":3000,"price":1.05,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|100873","symbol":"LICHSGFIN25APR570PE","last_price":0.75,"volume":188000,"average_price":0.69,"oi":284000.0,"net_change":-0.55,"total_buy_quantity":247000.0,"total_sell_quantity":160000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1745229171555","oi_day_high":330000.0,"oi_day_low":284000.0},"NSE_FO:TATAMOTORS25APR670PE":{"ohlc":{"open":48.7,"high":50.5,"low":34.9,"close":41.45},"depth":{"buy":[{"quantity":550,"price":41.45,"orders":1},{"quantity":550,"price":41.4,"orders":1},{"quantity":550,"price":41.3,"orders":1},{"quantity":550,"price":41.25,"orders":1},{"quantity":550,"price":41.2,"orders":1}],"sell":[{"quantity":1100,"price":41.7,"orders":2},{"quantity":550,"price":41.9,"orders":1},{"quantity":550,"price":41.95,"orders":1},{"quantity":550,"price":42.0,"orders":1},{"quantity":550,"price":42.1,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|127979","symbol":"TATAMOTORS25APR670PE","last_price":41.45,"volume":424050,"average_price":40.81,"oi":1350250.0,"net_change":-8.15,"total_buy_quantity":82500.0,"total_sell_quantity":78650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.85,"last_trade_time":"1745229576906","oi_day_high":1553750.0,"oi_day_low":1350250.0},"NSE_FO:ASTRAL25APR1300PE":{"ohlc":{"open":15.25,"high":18.2,"low":3.7,"close":3.7},"depth":{"buy":[{"quantity":734,"price":3.7,"orders":2},{"quantity":734,"price":3.65,"orders":2},{"quantity":734,"price":3.6,"orders":2},{"quantity":1101,"price":3.55,"orders":2},{"quantity":734,"price":3.5,"orders":2}],"sell":[{"quantity":367,"price":3.85,"orders":1},{"quantity":734,"price":3.9,"orders":2},{"quantity":734,"price":3.95,"orders":2},{"quantity":367,"price":4.0,"orders":1},{"quantity":367,"price":4.05,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|67719","symbol":"ASTRAL25APR1300PE","last_price":3.7,"volume":276351,"average_price":7.85,"oi":156709.0,"net_change":-15.05,"total_buy_quantity":129551.0,"total_sell_quantity":81107.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.15,"last_trade_time":"1745229540364","oi_day_high":184968.0,"oi_day_low":153773.0},"NSE_FO:GMRAIRPORT25APR76PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":11250,"price":0.05,"orders":1},{"quantity":174375,"price":0.1,"orders":3},{"quantity":5625,"price":0.2,"orders":1},{"quantity":16875,"price":0.3,"orders":1},{"quantity":16875,"price":1.0,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|108643","symbol":"GMRAIRPORT25APR76PE","last_price":0.05,"volume":461250,"average_price":0.05,"oi":866250.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":781875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745215831935","oi_day_high":866250.0,"oi_day_low":607500.0},"NSE_FO:APOLLOTYRE25APR430CE":{"ohlc":{"open":22.0,"high":30.0,"low":22.0,"close":30.0},"depth":{"buy":[{"quantity":3400,"price":30.3,"orders":2},{"quantity":1700,"price":30.25,"orders":1},{"quantity":1700,"price":29.75,"orders":1},{"quantity":10200,"price":29.45,"orders":2},{"quantity":1700,"price":29.05,"orders":1}],"sell":[{"quantity":3400,"price":32.3,"orders":2},{"quantity":6800,"price":32.35,"orders":1},{"quantity":1700,"price":32.4,"orders":1},{"quantity":6800,"price":32.65,"orders":1},{"quantity":18700,"price":33.05,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|66866","symbol":"APOLLOTYRE25APR430CE","last_price":30.0,"volume":85000,"average_price":27.83,"oi":368900.0,"net_change":5.35,"total_buy_quantity":146200.0,"total_sell_quantity":154700.0,"lower_circuit_limit":1.6,"upper_circuit_limit":47.7,"last_trade_time":"1745224029737","oi_day_high":419900.0,"oi_day_low":368900.0},"NSE_FO:UNIONBANK25APR125PE":{"ohlc":{"open":1.35,"high":1.35,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":22125,"price":0.35,"orders":5},{"quantity":22125,"price":0.3,"orders":3},{"quantity":17700,"price":0.25,"orders":3},{"quantity":30975,"price":0.2,"orders":3},{"quantity":35400,"price":0.15,"orders":4}],"sell":[{"quantity":8850,"price":0.4,"orders":2},{"quantity":106200,"price":0.45,"orders":19},{"quantity":66375,"price":0.5,"orders":15},{"quantity":194700,"price":0.55,"orders":6},{"quantity":181425,"price":0.6,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|137708","symbol":"UNIONBANK25APR125PE","last_price":0.4,"volume":4252425,"average_price":0.53,"oi":2947050.0,"net_change":-0.95,"total_buy_quantity":274350.0,"total_sell_quantity":1115100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1745229596847","oi_day_high":3013425.0,"oi_day_low":2460300.0},"NSE_FO:MCX25APR5200PE":{"ohlc":{"open":10.8,"high":16.25,"low":3.65,"close":4.55},"depth":{"buy":[{"quantity":200,"price":4.45,"orders":2},{"quantity":300,"price":4.4,"orders":3},{"quantity":1000,"price":4.35,"orders":5},{"quantity":1000,"price":4.3,"orders":5},{"quantity":300,"price":4.25,"orders":3}],"sell":[{"quantity":100,"price":4.55,"orders":1},{"quantity":200,"price":4.6,"orders":2},{"quantity":400,"price":4.65,"orders":4},{"quantity":400,"price":4.7,"orders":4},{"quantity":400,"price":4.75,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|132019","symbol":"MCX25APR5200PE","last_price":4.55,"volume":147000,"average_price":7.32,"oi":82600.0,"net_change":-11.9,"total_buy_quantity":133400.0,"total_sell_quantity":19000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.45,"last_trade_time":"1745229459516","oi_day_high":89800.0,"oi_day_low":78500.0},"NSE_FO:ICICIBANK25APR1340PE":{"ohlc":{"open":2.9,"high":2.95,"low":0.5,"close":1.0},"depth":{"buy":[{"quantity":10500,"price":0.9,"orders":11},{"quantity":13300,"price":0.85,"orders":10},{"quantity":12600,"price":0.8,"orders":11},{"quantity":9800,"price":0.75,"orders":10},{"quantity":8400,"price":0.7,"orders":6}],"sell":[{"quantity":23100,"price":1.0,"orders":10},{"quantity":24500,"price":1.05,"orders":8},{"quantity":23800,"price":1.1,"orders":8},{"quantity":9100,"price":1.15,"orders":6},{"quantity":9100,"price":1.2,"orders":6}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|116724","symbol":"ICICIBANK25APR1340PE","last_price":1.0,"volume":1465100,"average_price":0.82,"oi":1703100.0,"net_change":-3.25,"total_buy_quantity":716800.0,"total_sell_quantity":203700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1745229582611","oi_day_high":1703100.0,"oi_day_low":1540000.0},"NSE_FO:IGL25APR195CE":{"ohlc":{"open":0.2,"high":0.25,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":63250,"price":0.2,"orders":7},{"quantity":57750,"price":0.15,"orders":8},{"quantity":379500,"price":0.1,"orders":9},{"quantity":613250,"price":0.05,"orders":13},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":82500,"price":0.25,"orders":9},{"quantity":22000,"price":0.3,"orders":6},{"quantity":19250,"price":0.35,"orders":4},{"quantity":8250,"price":0.4,"orders":2},{"quantity":8250,"price":0.45,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|118880","symbol":"IGL25APR195CE","last_price":0.25,"volume":511500,"average_price":0.19,"oi":1094500.0,"net_change":0.05,"total_buy_quantity":1113750.0,"total_sell_quantity":693000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745229595221","oi_day_high":1215500.0,"oi_day_low":1094500.0},"NSE_FO:CYIENT25APR1280PE":{"ohlc":{"open":77.6,"high":77.6,"low":40.0,"close":48.6},"depth":{"buy":[{"quantity":600,"price":46.0,"orders":1},{"quantity":300,"price":45.95,"orders":1},{"quantity":300,"price":45.55,"orders":1},{"quantity":1200,"price":45.3,"orders":2},{"quantity":900,"price":42.85,"orders":1}],"sell":[{"quantity":600,"price":50.35,"orders":1},{"quantity":300,"price":50.4,"orders":1},{"quantity":300,"price":50.45,"orders":1},{"quantity":900,"price":50.55,"orders":1},{"quantity":300,"price":50.6,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|102442","symbol":"CYIENT25APR1280PE","last_price":48.6,"volume":12900,"average_price":51.73,"oi":2700.0,"net_change":-56.5,"total_buy_quantity":37500.0,"total_sell_quantity":36900.0,"lower_circuit_limit":8.45,"upper_circuit_limit":184.25,"last_trade_time":"1745229508622","oi_day_high":9300.0,"oi_day_low":2700.0},"NSE_FO:OIL25APR390PE":{"ohlc":{"open":5.1,"high":6.45,"low":2.65,"close":2.9},"depth":{"buy":[{"quantity":3225,"price":2.9,"orders":3},{"quantity":2150,"price":2.85,"orders":2},{"quantity":3225,"price":2.8,"orders":3},{"quantity":3225,"price":2.75,"orders":3},{"quantity":2150,"price":2.7,"orders":2}],"sell":[{"quantity":3225,"price":3.1,"orders":3},{"quantity":3225,"price":3.15,"orders":3},{"quantity":3225,"price":3.2,"orders":3},{"quantity":3225,"price":3.25,"orders":3},{"quantity":3225,"price":3.3,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|111259","symbol":"OIL25APR390PE","last_price":2.9,"volume":298850,"average_price":3.99,"oi":192425.0,"net_change":-7.0,"total_buy_quantity":185975.0,"total_sell_quantity":305300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1745229598720","oi_day_high":197800.0,"oi_day_low":150500.0},"NSE_FO:INDIANB25APR550PE":{"ohlc":{"open":1.5,"high":1.5,"low":0.2,"close":0.45},"depth":{"buy":[{"quantity":3800,"price":0.35,"orders":4},{"quantity":3800,"price":0.3,"orders":4},{"quantity":12350,"price":0.25,"orders":3},{"quantity":5700,"price":0.2,"orders":3},{"quantity":1900,"price":0.15,"orders":2}],"sell":[{"quantity":1900,"price":0.45,"orders":2},{"quantity":7600,"price":0.5,"orders":6},{"quantity":4750,"price":0.55,"orders":4},{"quantity":4750,"price":0.6,"orders":4},{"quantity":2850,"price":0.65,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|93380","symbol":"INDIANB25APR550PE","last_price":0.45,"volume":313500,"average_price":0.46,"oi":278350.0,"net_change":-1.5,"total_buy_quantity":110200.0,"total_sell_quantity":190950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1745229472658","oi_day_high":285000.0,"oi_day_low":267900.0},"NSE_FO:COALINDIA25APR395CE":{"ohlc":{"open":20.0,"high":20.0,"low":4.7,"close":7.15},"depth":{"buy":[{"quantity":1050,"price":7.25,"orders":1},{"quantity":1050,"price":7.2,"orders":1},{"quantity":1050,"price":7.1,"orders":1},{"quantity":1050,"price":7.05,"orders":1},{"quantity":1050,"price":6.95,"orders":1}],"sell":[{"quantity":1050,"price":7.35,"orders":1},{"quantity":2100,"price":7.4,"orders":2},{"quantity":3150,"price":7.45,"orders":2},{"quantity":1050,"price":7.65,"orders":1},{"quantity":2100,"price":7.7,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|75114","symbol":"COALINDIA25APR395CE","last_price":7.15,"volume":1434300,"average_price":8.41,"oi":569100.0,"net_change":0.5,"total_buy_quantity":152250.0,"total_sell_quantity":199500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1745229583238","oi_day_high":765450.0,"oi_day_low":569100.0},"NSE_FO:HAL25APR4150CE":{"ohlc":{"open":114.95,"high":195.0,"low":100.1,"close":163.75},"depth":{"buy":[{"quantity":150,"price":162.95,"orders":1},{"quantity":150,"price":162.9,"orders":1},{"quantity":300,"price":162.4,"orders":2},{"quantity":150,"price":161.8,"orders":1},{"quantity":300,"price":159.35,"orders":1}],"sell":[{"quantity":300,"price":165.9,"orders":2},{"quantity":300,"price":165.95,"orders":1},{"quantity":450,"price":167.25,"orders":2},{"quantity":450,"price":168.6,"orders":2},{"quantity":300,"price":168.65,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|85332","symbol":"HAL25APR4150CE","last_price":163.75,"volume":88800,"average_price":155.5,"oi":35400.0,"net_change":57.5,"total_buy_quantity":18900.0,"total_sell_quantity":23850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":528.3,"last_trade_time":"1745229590105","oi_day_high":53250.0,"oi_day_low":34950.0},"NSE_FO:IRFC25APR125PE":{"ohlc":{"open":0.5,"high":0.8,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":66975,"price":0.15,"orders":9},{"quantity":215025,"price":0.1,"orders":11},{"quantity":306675,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":45825,"price":0.2,"orders":8},{"quantity":38775,"price":0.25,"orders":8},{"quantity":24675,"price":0.3,"orders":4},{"quantity":17625,"price":0.35,"orders":3},{"quantity":28200,"price":0.4,"orders":6}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|123474","symbol":"IRFC25APR125PE","last_price":0.15,"volume":1438200,"average_price":0.34,"oi":1395900.0,"net_change":-0.6,"total_buy_quantity":588675.0,"total_sell_quantity":1015200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1745229549226","oi_day_high":1413525.0,"oi_day_low":1244325.0},"NSE_FO:NATIONALUM25APR180PE":{"ohlc":{"open":26.5,"high":26.5,"low":17.95,"close":17.95},"depth":{"buy":[{"quantity":3750,"price":15.7,"orders":1},{"quantity":116250,"price":15.65,"orders":2},{"quantity":3750,"price":14.2,"orders":1},{"quantity":37500,"price":13.5,"orders":1},{"quantity":3750,"price":11.05,"orders":1}],"sell":[{"quantity":3750,"price":19.05,"orders":1},{"quantity":112500,"price":21.95,"orders":1},{"quantity":3750,"price":22.0,"orders":1},{"quantity":3750,"price":24.0,"orders":1},{"quantity":11250,"price":30.7,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|52773","symbol":"NATIONALUM25APR180PE","last_price":17.95,"volume":240000,"average_price":21.96,"oi":2025000.0,"net_change":-8.95,"total_buy_quantity":180000.0,"total_sell_quantity":183750.0,"lower_circuit_limit":1.9,"upper_circuit_limit":47.0,"last_trade_time":"1745229351466","oi_day_high":2141250.0,"oi_day_low":2025000.0},"NSE_FO:ABCAPITAL25APR185CE":{"ohlc":{"open":14.95,"high":19.0,"low":14.8,"close":18.5},"depth":{"buy":[{"quantity":2700,"price":17.0,"orders":1},{"quantity":2700,"price":16.95,"orders":1},{"quantity":2700,"price":16.6,"orders":1},{"quantity":10800,"price":16.45,"orders":1},{"quantity":135000,"price":15.25,"orders":1}],"sell":[{"quantity":2700,"price":17.55,"orders":1},{"quantity":10800,"price":18.25,"orders":1},{"quantity":2700,"price":18.35,"orders":1},{"quantity":40500,"price":18.45,"orders":2},{"quantity":27000,"price":18.85,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|83774","symbol":"ABCAPITAL25APR185CE","last_price":18.5,"volume":121500,"average_price":16.19,"oi":988200.0,"net_change":5.45,"total_buy_quantity":245700.0,"total_sell_quantity":270000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1745222102751","oi_day_high":1085400.0,"oi_day_low":988200.0},"NSE_FO:TITAGARH25APR820CE":{"ohlc":{"open":10.4,"high":12.95,"low":6.9,"close":8.95},"depth":{"buy":[{"quantity":625,"price":9.1,"orders":1},{"quantity":1250,"price":9.05,"orders":2},{"quantity":625,"price":9.0,"orders":1},{"quantity":625,"price":8.95,"orders":1},{"quantity":625,"price":8.9,"orders":1}],"sell":[{"quantity":625,"price":9.35,"orders":1},{"quantity":625,"price":9.5,"orders":1},{"quantity":1250,"price":9.6,"orders":2},{"quantity":625,"price":9.65,"orders":1},{"quantity":625,"price":9.7,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|133435","symbol":"TITAGARH25APR820CE","last_price":8.95,"volume":4248125,"average_price":10.44,"oi":1982500.0,"net_change":-1.5,"total_buy_quantity":425000.0,"total_sell_quantity":371250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1745229599701","oi_day_high":2016875.0,"oi_day_low":1638750.0},"NSE_FO:SHREECEM25APR30250CE":{"ohlc":{"open":841.15,"high":841.2,"low":841.15,"close":841.2},"depth":{"buy":[{"quantity":25,"price":680.95,"orders":1},{"quantity":75,"price":680.9,"orders":1},{"quantity":75,"price":677.15,"orders":1},{"quantity":25,"price":657.25,"orders":1},{"quantity":100,"price":548.4,"orders":1}],"sell":[{"quantity":100,"price":1121.35,"orders":1},{"quantity":75,"price":1157.45,"orders":1},{"quantity":250,"price":1161.35,"orders":1},{"quantity":125,"price":1182.4,"orders":1},{"quantity":250,"price":1217.65,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|122153","symbol":"SHREECEM25APR30250CE","last_price":841.2,"volume":75,"average_price":841.16,"oi":500.0,"net_change":34.3,"total_buy_quantity":1000.0,"total_sell_quantity":800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2089.6,"last_trade_time":"1745224964595","oi_day_high":500.0,"oi_day_low":500.0},"NSE_FO:GLENMARK25APR1520PE":{"ohlc":{"open":166.75,"high":166.75,"low":162.05,"close":162.05},"depth":{"buy":[{"quantity":1300,"price":143.35,"orders":1},{"quantity":1300,"price":143.3,"orders":1},{"quantity":1625,"price":142.4,"orders":1},{"quantity":3250,"price":141.35,"orders":1},{"quantity":3250,"price":141.2,"orders":1}],"sell":[{"quantity":975,"price":168.3,"orders":1},{"quantity":1625,"price":168.35,"orders":1},{"quantity":16250,"price":169.5,"orders":1},{"quantity":1300,"price":169.55,"orders":1},{"quantity":325,"price":177.0,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|108324","symbol":"GLENMARK25APR1520PE","last_price":162.05,"volume":1300,"average_price":165.55,"oi":53950.0,"net_change":-9.95,"total_buy_quantity":26975.0,"total_sell_quantity":27300.0,"lower_circuit_limit":95.45,"upper_circuit_limit":256.55,"last_trade_time":"1745216503956","oi_day_high":54925.0,"oi_day_low":53950.0},"NSE_FO:CAMS25APR3700CE":{"ohlc":{"open":205.25,"high":322.2,"low":205.25,"close":305.0},"depth":{"buy":[{"quantity":125,"price":297.35,"orders":1},{"quantity":125,"price":297.3,"orders":1},{"quantity":125,"price":274.4,"orders":1},{"quantity":875,"price":259.5,"orders":1},{"quantity":125,"price":255.0,"orders":1}],"sell":[{"quantity":125,"price":305.95,"orders":1},{"quantity":125,"price":306.0,"orders":1},{"quantity":125,"price":306.05,"orders":1},{"quantity":500,"price":323.55,"orders":1},{"quantity":125,"price":325.25,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|72528","symbol":"CAMS25APR3700CE","last_price":305.0,"volume":9750,"average_price":271.02,"oi":40000.0,"net_change":111.15,"total_buy_quantity":12375.0,"total_sell_quantity":12500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":442.1,"last_trade_time":"1745229412941","oi_day_high":44500.0,"oi_day_low":39750.0},"NSE_FO:LUPIN25APR2020PE":{"ohlc":{"open":69.95,"high":69.95,"low":26.6,"close":32.3},"depth":{"buy":[{"quantity":425,"price":31.2,"orders":1},{"quantity":425,"price":30.85,"orders":1},{"quantity":2125,"price":25.95,"orders":1},{"quantity":425,"price":25.55,"orders":1},{"quantity":9350,"price":25.5,"orders":1}],"sell":[{"quantity":425,"price":32.8,"orders":1},{"quantity":425,"price":32.85,"orders":1},{"quantity":425,"price":32.95,"orders":1},{"quantity":425,"price":33.0,"orders":1},{"quantity":850,"price":33.8,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|102838","symbol":"LUPIN25APR2020PE","last_price":32.3,"volume":91800,"average_price":38.07,"oi":103275.0,"net_change":-58.15,"total_buy_quantity":43775.0,"total_sell_quantity":67150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.2,"last_trade_time":"1745229561313","oi_day_high":114325.0,"oi_day_low":100725.0},"NSE_FO:INDUSINDBK25APR670PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":143500,"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},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2500,"price":0.15,"orders":2},{"quantity":5000,"price":0.2,"orders":4},{"quantity":2500,"price":0.25,"orders":5},{"quantity":3500,"price":0.3,"orders":4},{"quantity":1500,"price":0.35,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|42530","symbol":"INDUSINDBK25APR670PE","last_price":0.15,"volume":124000,"average_price":0.13,"oi":178500.0,"net_change":-0.45,"total_buy_quantity":143500.0,"total_sell_quantity":133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1745228142436","oi_day_high":228000.0,"oi_day_low":177500.0},"NSE_FO:JSL25APR580PE":{"ohlc":{"open":13.0,"high":19.1,"low":12.45,"close":12.45},"depth":{"buy":[{"quantity":775,"price":13.1,"orders":1},{"quantity":775,"price":13.05,"orders":1},{"quantity":775,"price":12.55,"orders":1},{"quantity":775,"price":12.5,"orders":1},{"quantity":775,"price":12.15,"orders":1}],"sell":[{"quantity":775,"price":15.85,"orders":1},{"quantity":775,"price":15.9,"orders":1},{"quantity":15500,"price":16.7,"orders":1},{"quantity":5425,"price":20.65,"orders":2},{"quantity":3875,"price":22.85,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|125022","symbol":"JSL25APR580PE","last_price":12.45,"volume":19375,"average_price":16.02,"oi":38750.0,"net_change":-10.55,"total_buy_quantity":115475.0,"total_sell_quantity":81375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.55,"last_trade_time":"1745227757916","oi_day_high":51150.0,"oi_day_low":38750.0},"NSE_FO:BRITANNIA25APR4850CE":{"ohlc":{"open":419.3,"high":419.3,"low":419.3,"close":419.3},"depth":{"buy":[{"quantity":300,"price":475.25,"orders":1},{"quantity":400,"price":475.2,"orders":1},{"quantity":400,"price":474.6,"orders":1},{"quantity":5000,"price":449.65,"orders":1},{"quantity":500,"price":449.6,"orders":1}],"sell":[{"quantity":300,"price":551.55,"orders":1},{"quantity":400,"price":551.6,"orders":1},{"quantity":500,"price":554.3,"orders":1},{"quantity":1000,"price":559.7,"orders":1},{"quantity":1000,"price":562.7,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+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":394.6,"upper_circuit_limit":826.8,"last_trade_time":"1744174340000","oi_day_high":12700.0,"oi_day_low":12600.0},"NSE_FO:DIXON25APR13500PE":{"ohlc":{"open":9.4,"high":9.8,"low":3.1,"close":5.0},"depth":{"buy":[{"quantity":50,"price":5.05,"orders":1},{"quantity":450,"price":5.0,"orders":1},{"quantity":50,"price":4.9,"orders":1},{"quantity":500,"price":4.15,"orders":1},{"quantity":500,"price":4.05,"orders":2}],"sell":[{"quantity":50,"price":5.95,"orders":1},{"quantity":100,"price":6.0,"orders":2},{"quantity":50,"price":6.3,"orders":1},{"quantity":50,"price":6.35,"orders":1},{"quantity":50,"price":6.4,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|104646","symbol":"DIXON25APR13500PE","last_price":5.0,"volume":84900,"average_price":5.73,"oi":121450.0,"net_change":-10.65,"total_buy_quantity":35050.0,"total_sell_quantity":6700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.65,"last_trade_time":"1745229522429","oi_day_high":134700.0,"oi_day_low":121350.0},"NSE_FO:RELIANCE25APR1280PE":{"ohlc":{"open":17.45,"high":21.5,"low":3.5,"close":4.5},"depth":{"buy":[{"quantity":1000,"price":4.4,"orders":2},{"quantity":1500,"price":4.35,"orders":2},{"quantity":2500,"price":4.3,"orders":3},{"quantity":2500,"price":4.25,"orders":3},{"quantity":2500,"price":4.2,"orders":3}],"sell":[{"quantity":1500,"price":4.5,"orders":3},{"quantity":2500,"price":4.55,"orders":4},{"quantity":2500,"price":4.6,"orders":4},{"quantity":2500,"price":4.65,"orders":4},{"quantity":4000,"price":4.7,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|141564","symbol":"RELIANCE25APR1280PE","last_price":4.5,"volume":9313500,"average_price":7.54,"oi":1738000.0,"net_change":-12.95,"total_buy_quantity":1544000.0,"total_sell_quantity":138000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.5,"last_trade_time":"1745229597425","oi_day_high":1764000.0,"oi_day_low":1050000.0},"NSE_FO:INDHOTEL25APR790PE":{"ohlc":{"open":1.6,"high":2.1,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":7000,"price":0.95,"orders":5},{"quantity":5000,"price":0.9,"orders":3},{"quantity":4000,"price":0.85,"orders":2},{"quantity":2000,"price":0.8,"orders":2},{"quantity":2000,"price":0.75,"orders":2}],"sell":[{"quantity":5000,"price":1.05,"orders":5},{"quantity":6000,"price":1.1,"orders":4},{"quantity":6000,"price":1.15,"orders":4},{"quantity":4000,"price":1.2,"orders":3},{"quantity":4000,"price":1.25,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|93170","symbol":"INDHOTEL25APR790PE","last_price":1.0,"volume":226000,"average_price":1.46,"oi":132000.0,"net_change":-0.65,"total_buy_quantity":429000.0,"total_sell_quantity":161000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1745229535873","oi_day_high":160000.0,"oi_day_low":121000.0},"NSE_FO:AMBUJACEM25APR545PE":{"ohlc":{"open":0.85,"high":0.85,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":8100,"price":0.2,"orders":3},{"quantity":49500,"price":0.15,"orders":5},{"quantity":18000,"price":0.1,"orders":4},{"quantity":47700,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3600,"price":0.35,"orders":2},{"quantity":3600,"price":0.4,"orders":3},{"quantity":3600,"price":0.45,"orders":2},{"quantity":2700,"price":0.5,"orders":1},{"quantity":2700,"price":0.55,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|65755","symbol":"AMBUJACEM25APR545PE","last_price":0.25,"volume":49500,"average_price":0.49,"oi":126000.0,"net_change":-0.7,"total_buy_quantity":123300.0,"total_sell_quantity":140400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1745228859306","oi_day_high":135900.0,"oi_day_low":125100.0},"NSE_FO:MANAPPURAM25APR235CE":{"ohlc":{"open":0.5,"high":2.6,"low":0.5,"close":1.35},"depth":{"buy":[{"quantity":9000,"price":1.2,"orders":1},{"quantity":9000,"price":1.15,"orders":1},{"quantity":9000,"price":1.05,"orders":1},{"quantity":9000,"price":1.0,"orders":1},{"quantity":6000,"price":0.85,"orders":1}],"sell":[{"quantity":6000,"price":1.5,"orders":1},{"quantity":3000,"price":1.55,"orders":1},{"quantity":9000,"price":1.6,"orders":1},{"quantity":12000,"price":1.65,"orders":1},{"quantity":108000,"price":1.8,"orders":6}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|131088","symbol":"MANAPPURAM25APR235CE","last_price":1.35,"volume":303000,"average_price":1.72,"oi":3138000.0,"net_change":0.9,"total_buy_quantity":537000.0,"total_sell_quantity":351000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1745229504234","oi_day_high":3186000.0,"oi_day_low":3138000.0},"NSE_FO:ADANIGREEN25APR960PE":{"ohlc":{"open":24.1,"high":29.85,"low":15.75,"close":19.95},"depth":{"buy":[{"quantity":375,"price":19.55,"orders":1},{"quantity":750,"price":19.5,"orders":2},{"quantity":375,"price":19.2,"orders":1},{"quantity":375,"price":19.15,"orders":1},{"quantity":375,"price":18.4,"orders":1}],"sell":[{"quantity":375,"price":20.55,"orders":1},{"quantity":375,"price":20.6,"orders":1},{"quantity":375,"price":20.65,"orders":1},{"quantity":750,"price":20.8,"orders":2},{"quantity":750,"price":21.0,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|86314","symbol":"ADANIGREEN25APR960PE","last_price":19.95,"volume":384375,"average_price":20.19,"oi":241500.0,"net_change":-9.7,"total_buy_quantity":181500.0,"total_sell_quantity":95625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.1,"last_trade_time":"1745229540003","oi_day_high":256500.0,"oi_day_low":236625.0},"NSE_FO:TVSMOTOR25APR2460PE":{"ohlc":{"open":1.5,"high":1.5,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":350,"price":0.45,"orders":1},{"quantity":11550,"price":0.4,"orders":3},{"quantity":1050,"price":0.35,"orders":1},{"quantity":1050,"price":0.3,"orders":1},{"quantity":1050,"price":0.25,"orders":1}],"sell":[{"quantity":350,"price":0.65,"orders":1},{"quantity":350,"price":0.7,"orders":1},{"quantity":700,"price":0.75,"orders":2},{"quantity":1050,"price":0.95,"orders":1},{"quantity":1050,"price":1.0,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|136112","symbol":"TVSMOTOR25APR2460PE","last_price":0.65,"volume":43400,"average_price":0.89,"oi":35350.0,"net_change":-0.85,"total_buy_quantity":95900.0,"total_sell_quantity":26600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1745228566521","oi_day_high":39550.0,"oi_day_low":25900.0},"NSE_FO:HINDALCO25APR690PE":{"ohlc":{"open":77.4,"high":77.4,"low":66.4,"close":68.6},"depth":{"buy":[{"quantity":1400,"price":67.5,"orders":1},{"quantity":1400,"price":66.0,"orders":1},{"quantity":7000,"price":65.45,"orders":1},{"quantity":5600,"price":65.4,"orders":1},{"quantity":14000,"price":64.9,"orders":1}],"sell":[{"quantity":1400,"price":68.85,"orders":1},{"quantity":1400,"price":68.9,"orders":1},{"quantity":1400,"price":69.0,"orders":1},{"quantity":42000,"price":76.25,"orders":1},{"quantity":7000,"price":76.3,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|88459","symbol":"HINDALCO25APR690PE","last_price":68.6,"volume":102200,"average_price":69.82,"oi":373800.0,"net_change":-10.9,"total_buy_quantity":105000.0,"total_sell_quantity":86800.0,"lower_circuit_limit":42.0,"upper_circuit_limit":117.6,"last_trade_time":"1745229277552","oi_day_high":460600.0,"oi_day_low":373800.0},"NSE_FO:SHRIRAMFIN25APR680PE":{"ohlc":{"open":5.25,"high":7.75,"low":1.1,"close":2.2},"depth":{"buy":[{"quantity":750,"price":2.15,"orders":1},{"quantity":750,"price":2.1,"orders":1},{"quantity":750,"price":2.05,"orders":1},{"quantity":3000,"price":2.0,"orders":4},{"quantity":2250,"price":1.95,"orders":3}],"sell":[{"quantity":7500,"price":2.25,"orders":8},{"quantity":3750,"price":2.3,"orders":5},{"quantity":5250,"price":2.35,"orders":6},{"quantity":5250,"price":2.4,"orders":4},{"quantity":7500,"price":2.45,"orders":5}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|144636","symbol":"SHRIRAMFIN25APR680PE","last_price":2.2,"volume":869250,"average_price":3.47,"oi":210000.0,"net_change":-5.2,"total_buy_quantity":524250.0,"total_sell_quantity":154500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1745229569065","oi_day_high":240000.0,"oi_day_low":180750.0},"NSE_FO:KPITTECH25APR1340CE":{"ohlc":{"open":0.95,"high":0.95,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":4000,"price":0.3,"orders":1},{"quantity":48000,"price":0.15,"orders":3},{"quantity":33200,"price":0.1,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":16000,"price":2.25,"orders":1},{"quantity":4000,"price":3.9,"orders":1},{"quantity":800,"price":4.2,"orders":1},{"quantity":6000,"price":5.0,"orders":3},{"quantity":1600,"price":5.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|100248","symbol":"KPITTECH25APR1340CE","last_price":0.65,"volume":5600,"average_price":0.86,"oi":112400.0,"net_change":-0.3,"total_buy_quantity":85200.0,"total_sell_quantity":54400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745213414183","oi_day_high":112800.0,"oi_day_low":110400.0},"NSE_FO:ABFRL25APR255CE":{"ohlc":{"open":14.5,"high":15.5,"low":12.55,"close":14.05},"depth":{"buy":[{"quantity":2600,"price":13.95,"orders":1},{"quantity":2600,"price":13.6,"orders":1},{"quantity":2600,"price":13.45,"orders":1},{"quantity":7800,"price":12.3,"orders":1},{"quantity":20800,"price":12.0,"orders":1}],"sell":[{"quantity":18200,"price":15.1,"orders":1},{"quantity":5200,"price":15.15,"orders":2},{"quantity":7800,"price":15.5,"orders":1},{"quantity":10400,"price":15.8,"orders":1},{"quantity":13000,"price":15.9,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|63984","symbol":"ABFRL25APR255CE","last_price":14.05,"volume":130000,"average_price":14.11,"oi":335400.0,"net_change":1.8,"total_buy_quantity":270400.0,"total_sell_quantity":257400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1745228024247","oi_day_high":338000.0,"oi_day_low":325000.0},"NSE_FO:RBLBANK25APR177.5PE":{"ohlc":{"open":0.75,"high":0.75,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":5000,"price":0.15,"orders":2},{"quantity":5000,"price":0.1,"orders":2},{"quantity":35000,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5000,"price":0.25,"orders":2},{"quantity":7500,"price":0.3,"orders":2},{"quantity":7500,"price":0.35,"orders":3},{"quantity":10000,"price":0.4,"orders":4},{"quantity":10000,"price":0.45,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|119298","symbol":"RBLBANK25APR177.5PE","last_price":0.15,"volume":165000,"average_price":0.25,"oi":297500.0,"net_change":-1.05,"total_buy_quantity":45000.0,"total_sell_quantity":310000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1745221027161","oi_day_high":297500.0,"oi_day_low":270000.0},"NSE_FO:INDIGO25APR5150PE":{"ohlc":{"open":17.45,"high":18.05,"low":3.85,"close":4.1},"depth":{"buy":[{"quantity":150,"price":4.2,"orders":1},{"quantity":150,"price":4.1,"orders":1},{"quantity":150,"price":4.05,"orders":1},{"quantity":300,"price":4.0,"orders":2},{"quantity":450,"price":3.95,"orders":3}],"sell":[{"quantity":150,"price":4.4,"orders":1},{"quantity":150,"price":4.45,"orders":1},{"quantity":450,"price":4.5,"orders":3},{"quantity":450,"price":4.55,"orders":3},{"quantity":300,"price":4.6,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|93834","symbol":"INDIGO25APR5150PE","last_price":4.1,"volume":117450,"average_price":8.61,"oi":33750.0,"net_change":-13.35,"total_buy_quantity":207600.0,"total_sell_quantity":16200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.15,"last_trade_time":"1745229542571","oi_day_high":49950.0,"oi_day_low":33750.0},"NSE_FO:SBILIFE25APR1540CE":{"ohlc":{"open":55.0,"high":76.95,"low":55.0,"close":76.95},"depth":{"buy":[{"quantity":750,"price":84.25,"orders":1},{"quantity":375,"price":84.2,"orders":1},{"quantity":4125,"price":84.15,"orders":1},{"quantity":1125,"price":63.85,"orders":1},{"quantity":1500,"price":63.0,"orders":1}],"sell":[{"quantity":375,"price":88.0,"orders":1},{"quantity":1875,"price":91.15,"orders":1},{"quantity":1500,"price":91.2,"orders":1},{"quantity":3750,"price":92.05,"orders":1},{"quantity":3750,"price":93.0,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|121211","symbol":"SBILIFE25APR1540CE","last_price":76.95,"volume":11250,"average_price":67.91,"oi":237000.0,"net_change":11.05,"total_buy_quantity":35625.0,"total_sell_quantity":31125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.95,"last_trade_time":"1745224251039","oi_day_high":243000.0,"oi_day_low":237000.0},"NSE_FO:ICICIPRULI25APR590PE":{"ohlc":{"open":4.4,"high":6.5,"low":1.2,"close":1.85},"depth":{"buy":[{"quantity":750,"price":1.9,"orders":1},{"quantity":750,"price":1.85,"orders":1},{"quantity":1500,"price":1.8,"orders":2},{"quantity":3750,"price":1.75,"orders":4},{"quantity":3000,"price":1.7,"orders":4}],"sell":[{"quantity":4500,"price":2.0,"orders":4},{"quantity":1500,"price":2.05,"orders":2},{"quantity":750,"price":2.15,"orders":1},{"quantity":750,"price":2.2,"orders":1},{"quantity":2250,"price":2.25,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|91033","symbol":"ICICIPRULI25APR590PE","last_price":1.85,"volume":726000,"average_price":3.1,"oi":241500.0,"net_change":-4.4,"total_buy_quantity":197250.0,"total_sell_quantity":185250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1745229587748","oi_day_high":385500.0,"oi_day_low":219750.0},"NSE_FO:DALBHARAT25APR1820PE":{"ohlc":{"open":20.0,"high":20.0,"low":7.05,"close":7.5},"depth":{"buy":[{"quantity":550,"price":7.35,"orders":2},{"quantity":550,"price":7.3,"orders":1},{"quantity":275,"price":7.25,"orders":1},{"quantity":275,"price":6.8,"orders":1},{"quantity":275,"price":6.75,"orders":1}],"sell":[{"quantity":550,"price":8.0,"orders":2},{"quantity":275,"price":8.35,"orders":1},{"quantity":550,"price":8.5,"orders":1},{"quantity":275,"price":8.55,"orders":1},{"quantity":275,"price":10.1,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|78404","symbol":"DALBHARAT25APR1820PE","last_price":7.5,"volume":30250,"average_price":10.35,"oi":45650.0,"net_change":-16.15,"total_buy_quantity":116050.0,"total_sell_quantity":31075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.85,"last_trade_time":"1745229324619","oi_day_high":47300.0,"oi_day_low":40975.0},"NSE_FO:ZYDUSLIFE25APR890PE":{"ohlc":{"open":59.75,"high":59.75,"low":48.55,"close":48.55},"depth":{"buy":[{"quantity":7200,"price":41.6,"orders":2},{"quantity":6300,"price":41.5,"orders":2},{"quantity":9000,"price":40.85,"orders":1},{"quantity":9000,"price":40.0,"orders":1},{"quantity":27000,"price":35.95,"orders":1}],"sell":[{"quantity":2700,"price":48.2,"orders":1},{"quantity":3600,"price":48.25,"orders":1},{"quantity":2700,"price":54.7,"orders":1},{"quantity":27000,"price":55.65,"orders":1},{"quantity":4500,"price":57.3,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|140822","symbol":"ZYDUSLIFE25APR890PE","last_price":48.55,"volume":9900,"average_price":54.0,"oi":84600.0,"net_change":-9.7,"total_buy_quantity":58500.0,"total_sell_quantity":70200.0,"lower_circuit_limit":15.8,"upper_circuit_limit":100.7,"last_trade_time":"1745220682681","oi_day_high":90900.0,"oi_day_low":84600.0},"NSE_FO:IOC25APR130PE":{"ohlc":{"open":0.35,"high":0.4,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":682500,"price":0.05,"orders":15},{"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":331500,"price":0.1,"orders":17},{"quantity":580125,"price":0.15,"orders":18},{"quantity":292500,"price":0.2,"orders":11},{"quantity":121875,"price":0.25,"orders":12},{"quantity":87750,"price":0.3,"orders":7}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|121924","symbol":"IOC25APR130PE","last_price":0.05,"volume":6591000,"average_price":0.19,"oi":3354000.0,"net_change":-0.45,"total_buy_quantity":682500.0,"total_sell_quantity":2184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1745229576339","oi_day_high":4153500.0,"oi_day_low":3329625.0},"NSE_FO:FEDERALBNK25APR197.5CE":{"ohlc":{"open":1.95,"high":6.0,"low":1.7,"close":5.35},"depth":{"buy":[{"quantity":15000,"price":5.25,"orders":3},{"quantity":10000,"price":5.2,"orders":2},{"quantity":10000,"price":5.15,"orders":2},{"quantity":20000,"price":5.1,"orders":1},{"quantity":5000,"price":4.85,"orders":1}],"sell":[{"quantity":10000,"price":5.35,"orders":2},{"quantity":10000,"price":5.4,"orders":2},{"quantity":10000,"price":5.45,"orders":2},{"quantity":35000,"price":5.5,"orders":4},{"quantity":5000,"price":5.55,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|82217","symbol":"FEDERALBNK25APR197.5CE","last_price":5.35,"volume":12615000,"average_price":3.47,"oi":1150000.0,"net_change":3.5,"total_buy_quantity":925000.0,"total_sell_quantity":545000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1745229597686","oi_day_high":2685000.0,"oi_day_low":1120000.0},"NSE_FO:ESCORTS25APR3300CE":{"ohlc":{"open":29.05,"high":94.05,"low":21.4,"close":77.0},"depth":{"buy":[{"quantity":150,"price":75.55,"orders":1},{"quantity":150,"price":75.3,"orders":1},{"quantity":150,"price":75.2,"orders":1},{"quantity":600,"price":69.8,"orders":1},{"quantity":150,"price":69.3,"orders":1}],"sell":[{"quantity":150,"price":76.9,"orders":1},{"quantity":150,"price":76.95,"orders":1},{"quantity":150,"price":79.8,"orders":1},{"quantity":150,"price":80.0,"orders":1},{"quantity":150,"price":80.4,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|106549","symbol":"ESCORTS25APR3300CE","last_price":77.0,"volume":285150,"average_price":53.29,"oi":26250.0,"net_change":45.75,"total_buy_quantity":44550.0,"total_sell_quantity":13050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.85,"last_trade_time":"1745229579245","oi_day_high":98550.0,"oi_day_low":25950.0},"NSE_FO:IRFC25APR125CE":{"ohlc":{"open":5.0,"high":7.25,"low":4.05,"close":6.5},"depth":{"buy":[{"quantity":3525,"price":6.25,"orders":1},{"quantity":14100,"price":6.15,"orders":2},{"quantity":56400,"price":5.5,"orders":2},{"quantity":35250,"price":5.3,"orders":1},{"quantity":17625,"price":5.25,"orders":1}],"sell":[{"quantity":10575,"price":6.55,"orders":3},{"quantity":17625,"price":6.7,"orders":2},{"quantity":14100,"price":6.75,"orders":2},{"quantity":7050,"price":6.9,"orders":1},{"quantity":7050,"price":6.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|123472","symbol":"IRFC25APR125CE","last_price":6.5,"volume":1318350,"average_price":6.09,"oi":2256000.0,"net_change":1.3,"total_buy_quantity":412425.0,"total_sell_quantity":377175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1745229475456","oi_day_high":2516850.0,"oi_day_low":2256000.0},"NSE_FO:SHREECEM25APR30250PE":{"ohlc":{"open":82.5,"high":86.3,"low":43.75,"close":45.0},"depth":{"buy":[{"quantity":250,"price":25.2,"orders":1},{"quantity":25,"price":12.0,"orders":1},{"quantity":700,"price":1.05,"orders":1},{"quantity":500,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|122194","symbol":"SHREECEM25APR30250PE","last_price":45.0,"volume":450,"average_price":58.15,"oi":975.0,"net_change":-37.5,"total_buy_quantity":1475.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":369.75,"last_trade_time":"1745227153225","oi_day_high":1300.0,"oi_day_low":975.0},"NSE_FO:TATATECH25APR690CE":{"ohlc":{"open":2.05,"high":9.45,"low":2.05,"close":8.75},"depth":{"buy":[{"quantity":700,"price":8.85,"orders":1},{"quantity":700,"price":8.65,"orders":1},{"quantity":700,"price":8.55,"orders":1},{"quantity":700,"price":8.45,"orders":1},{"quantity":700,"price":8.4,"orders":1}],"sell":[{"quantity":700,"price":8.95,"orders":1},{"quantity":700,"price":9.0,"orders":1},{"quantity":700,"price":9.05,"orders":1},{"quantity":700,"price":9.1,"orders":1},{"quantity":700,"price":9.15,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|130623","symbol":"TATATECH25APR690CE","last_price":8.75,"volume":858900,"average_price":6.25,"oi":163800.0,"net_change":6.45,"total_buy_quantity":501900.0,"total_sell_quantity":137200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1745229599502","oi_day_high":174300.0,"oi_day_low":140000.0},"NSE_FO:PATANJALI25APR1780CE":{"ohlc":{"open":220.0,"high":220.0,"low":220.0,"close":220.0},"depth":{"buy":[{"quantity":2100,"price":167.4,"orders":2},{"quantity":15000,"price":167.35,"orders":1},{"quantity":1500,"price":167.2,"orders":1},{"quantity":1200,"price":164.85,"orders":1},{"quantity":3000,"price":153.7,"orders":1}],"sell":[{"quantity":1500,"price":201.3,"orders":1},{"quantity":1200,"price":202.5,"orders":1},{"quantity":3000,"price":205.45,"orders":1},{"quantity":3000,"price":205.6,"orders":1},{"quantity":15000,"price":223.9,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|113136","symbol":"PATANJALI25APR1780CE","last_price":220.0,"volume":0,"average_price":0.0,"oi":9300.0,"net_change":0.0,"total_buy_quantity":25800.0,"total_sell_quantity":23700.0,"lower_circuit_limit":74.85,"upper_circuit_limit":318.05,"last_trade_time":"1744794911000","oi_day_high":9300.0,"oi_day_low":7200.0},"NSE_FO:CIPLA25APR1480CE":{"ohlc":{"open":40.8,"high":44.5,"low":29.5,"close":34.85},"depth":{"buy":[{"quantity":650,"price":33.45,"orders":1},{"quantity":975,"price":33.4,"orders":1},{"quantity":975,"price":33.2,"orders":1},{"quantity":3575,"price":33.15,"orders":1},{"quantity":3575,"price":32.15,"orders":1}],"sell":[{"quantity":650,"price":41.9,"orders":1},{"quantity":325,"price":41.95,"orders":1},{"quantity":7150,"price":42.25,"orders":2},{"quantity":975,"price":42.3,"orders":1},{"quantity":975,"price":42.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|99767","symbol":"CIPLA25APR1480CE","last_price":34.85,"volume":74425,"average_price":36.63,"oi":192725.0,"net_change":-3.25,"total_buy_quantity":145275.0,"total_sell_quantity":33150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.05,"last_trade_time":"1745229503814","oi_day_high":211575.0,"oi_day_low":192725.0},"NSE_FO:EICHERMOT25APR5300PE":{"ohlc":{"open":4.85,"high":4.85,"low":0.55,"close":1.95},"depth":{"buy":[{"quantity":700,"price":1.85,"orders":4},{"quantity":1575,"price":1.8,"orders":4},{"quantity":1575,"price":1.75,"orders":4},{"quantity":1750,"price":1.7,"orders":5},{"quantity":700,"price":1.65,"orders":4}],"sell":[{"quantity":350,"price":2.0,"orders":2},{"quantity":525,"price":2.05,"orders":3},{"quantity":350,"price":2.1,"orders":2},{"quantity":350,"price":2.15,"orders":2},{"quantity":175,"price":2.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|106278","symbol":"EICHERMOT25APR5300PE","last_price":1.95,"volume":138600,"average_price":2.2,"oi":141925.0,"net_change":-2.85,"total_buy_quantity":170450.0,"total_sell_quantity":16275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1745229185079","oi_day_high":178325.0,"oi_day_low":140875.0},"NSE_FO:MCX25APR5200CE":{"ohlc":{"open":535.05,"high":769.9,"low":530.7,"close":728.25},"depth":{"buy":[{"quantity":100,"price":730.4,"orders":1},{"quantity":100,"price":730.35,"orders":1},{"quantity":100,"price":707.9,"orders":1},{"quantity":300,"price":707.85,"orders":1},{"quantity":100,"price":687.95,"orders":1}],"sell":[{"quantity":100,"price":741.7,"orders":1},{"quantity":100,"price":741.75,"orders":1},{"quantity":200,"price":741.8,"orders":1},{"quantity":100,"price":741.85,"orders":1},{"quantity":100,"price":742.65,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|132018","symbol":"MCX25APR5200CE","last_price":728.25,"volume":5900,"average_price":700.54,"oi":30600.0,"net_change":255.5,"total_buy_quantity":10800.0,"total_sell_quantity":9700.0,"lower_circuit_limit":50.7,"upper_circuit_limit":894.8,"last_trade_time":"1745229377660","oi_day_high":35300.0,"oi_day_low":30600.0},"NSE_FO:DEEPAKNTR25APR2000PE":{"ohlc":{"open":55.45,"high":67.55,"low":12.9,"close":15.9},"depth":{"buy":[{"quantity":300,"price":15.55,"orders":1},{"quantity":300,"price":15.5,"orders":1},{"quantity":900,"price":13.8,"orders":1},{"quantity":9000,"price":13.75,"orders":1},{"quantity":900,"price":12.35,"orders":1}],"sell":[{"quantity":300,"price":20.7,"orders":1},{"quantity":6000,"price":20.75,"orders":1},{"quantity":900,"price":20.8,"orders":1},{"quantity":900,"price":21.7,"orders":1},{"quantity":900,"price":27.7,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|103722","symbol":"DEEPAKNTR25APR2000PE","last_price":15.9,"volume":240000,"average_price":26.94,"oi":99600.0,"net_change":-37.6,"total_buy_quantity":91800.0,"total_sell_quantity":47400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.3,"last_trade_time":"1745229560589","oi_day_high":105000.0,"oi_day_low":62700.0},"NSE_FO:SOLARINDS25APR11000PE":{"ohlc":{"open":2.05,"high":4.75,"low":1.0,"close":3.5},"depth":{"buy":[{"quantity":75,"price":1.8,"orders":1},{"quantity":300,"price":1.75,"orders":1},{"quantity":225,"price":1.5,"orders":1},{"quantity":300,"price":1.35,"orders":1},{"quantity":675,"price":1.3,"orders":1}],"sell":[{"quantity":150,"price":4.75,"orders":2},{"quantity":75,"price":5.45,"orders":1},{"quantity":75,"price":5.5,"orders":1},{"quantity":75,"price":6.9,"orders":1},{"quantity":750,"price":11.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|149452","symbol":"SOLARINDS25APR11000PE","last_price":3.5,"volume":6600,"average_price":2.7,"oi":16575.0,"net_change":-2.95,"total_buy_quantity":11325.0,"total_sell_quantity":3825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1745227976285","oi_day_high":19275.0,"oi_day_low":16575.0},"NSE_FO:HINDPETRO25APR360CE":{"ohlc":{"open":25.5,"high":34.4,"low":25.5,"close":34.15},"depth":{"buy":[{"quantity":6075,"price":34.05,"orders":2},{"quantity":6075,"price":33.65,"orders":1},{"quantity":2025,"price":33.6,"orders":1},{"quantity":4050,"price":33.25,"orders":2},{"quantity":10125,"price":33.0,"orders":2}],"sell":[{"quantity":4050,"price":35.05,"orders":1},{"quantity":2025,"price":35.1,"orders":1},{"quantity":6075,"price":35.45,"orders":1},{"quantity":6075,"price":35.5,"orders":3},{"quantity":2025,"price":35.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|115340","symbol":"HINDPETRO25APR360CE","last_price":34.15,"volume":109350,"average_price":29.4,"oi":645975.0,"net_change":6.05,"total_buy_quantity":190350.0,"total_sell_quantity":210600.0,"lower_circuit_limit":1.45,"upper_circuit_limit":54.75,"last_trade_time":"1745229519043","oi_day_high":668250.0,"oi_day_low":645975.0},"NSE_FO:GMRAIRPORT25APR76CE":{"ohlc":{"open":10.75,"high":10.75,"low":10.75,"close":10.75},"depth":{"buy":[{"quantity":16875,"price":10.1,"orders":1},{"quantity":22500,"price":9.75,"orders":1},{"quantity":281250,"price":9.55,"orders":1},{"quantity":56250,"price":9.25,"orders":1},{"quantity":28125,"price":8.95,"orders":1}],"sell":[{"quantity":11250,"price":11.15,"orders":1},{"quantity":22500,"price":11.2,"orders":1},{"quantity":28125,"price":11.25,"orders":1},{"quantity":56250,"price":11.3,"orders":1},{"quantity":56250,"price":11.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|108642","symbol":"GMRAIRPORT25APR76CE","last_price":10.75,"volume":5625,"average_price":10.75,"oi":410625.0,"net_change":0.25,"total_buy_quantity":461250.0,"total_sell_quantity":556875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1745212388005","oi_day_high":410625.0,"oi_day_low":410625.0},"NSE_FO:ASIANPAINT25APR2340CE":{"ohlc":{"open":102.05,"high":115.0,"low":92.1,"close":94.45},"depth":{"buy":[{"quantity":200,"price":93.65,"orders":1},{"quantity":200,"price":93.6,"orders":1},{"quantity":200,"price":92.6,"orders":1},{"quantity":200,"price":91.65,"orders":1},{"quantity":200,"price":90.8,"orders":1}],"sell":[{"quantity":200,"price":94.65,"orders":1},{"quantity":200,"price":94.7,"orders":1},{"quantity":200,"price":97.25,"orders":1},{"quantity":200,"price":97.3,"orders":1},{"quantity":200,"price":100.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|67426","symbol":"ASIANPAINT25APR2340CE","last_price":94.45,"volume":10400,"average_price":103.71,"oi":84000.0,"net_change":-22.3,"total_buy_quantity":23200.0,"total_sell_quantity":24000.0,"lower_circuit_limit":20.0,"upper_circuit_limit":213.5,"last_trade_time":"1745229514754","oi_day_high":88200.0,"oi_day_low":84000.0},"NSE_FO:ULTRACEMCO25APR11600CE":{"ohlc":{"open":230.0,"high":493.35,"low":220.0,"close":335.0},"depth":{"buy":[{"quantity":50,"price":320.5,"orders":1},{"quantity":50,"price":320.35,"orders":1},{"quantity":50,"price":283.1,"orders":1},{"quantity":850,"price":283.05,"orders":1},{"quantity":50,"price":248.6,"orders":1}],"sell":[{"quantity":50,"price":332.5,"orders":1},{"quantity":50,"price":332.55,"orders":1},{"quantity":50,"price":332.65,"orders":1},{"quantity":50,"price":339.9,"orders":1},{"quantity":100,"price":339.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|155965","symbol":"ULTRACEMCO25APR11600CE","last_price":335.0,"volume":17600,"average_price":388.48,"oi":42750.0,"net_change":28.5,"total_buy_quantity":5100.0,"total_sell_quantity":4700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":746.75,"last_trade_time":"1745229498704","oi_day_high":45700.0,"oi_day_low":42750.0},"NSE_FO:IOC25APR130CE":{"ohlc":{"open":5.35,"high":9.85,"low":4.9,"close":8.8},"depth":{"buy":[{"quantity":4875,"price":8.5,"orders":1},{"quantity":4875,"price":8.4,"orders":1},{"quantity":14625,"price":8.35,"orders":1},{"quantity":4875,"price":8.1,"orders":1},{"quantity":4875,"price":8.0,"orders":1}],"sell":[{"quantity":4875,"price":8.85,"orders":1},{"quantity":4875,"price":8.9,"orders":1},{"quantity":34125,"price":9.0,"orders":2},{"quantity":9750,"price":9.1,"orders":1},{"quantity":19500,"price":9.25,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|121923","symbol":"IOC25APR130CE","last_price":8.8,"volume":4655625,"average_price":6.52,"oi":3012750.0,"net_change":3.85,"total_buy_quantity":2588625.0,"total_sell_quantity":721500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1745229083531","oi_day_high":4216875.0,"oi_day_low":3007875.0},"NSE_FO:IRB25APR46PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":420250,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":543250,"price":0.1,"orders":15},{"quantity":61500,"price":0.15,"orders":4},{"quantity":61500,"price":0.2,"orders":4},{"quantity":10250,"price":0.25,"orders":1},{"quantity":10250,"price":0.45,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|122247","symbol":"IRB25APR46PE","last_price":0.1,"volume":5606750,"average_price":0.15,"oi":1465750.0,"net_change":-0.35,"total_buy_quantity":420250.0,"total_sell_quantity":1414500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1745229580350","oi_day_high":1465750.0,"oi_day_low":1045500.0},"NSE_FO:HINDUNILVR25APR2240PE":{"ohlc":{"open":0.9,"high":0.9,"low":0.55,"close":0.7},"depth":{"buy":[{"quantity":1200,"price":0.65,"orders":3},{"quantity":3000,"price":0.6,"orders":4},{"quantity":5100,"price":0.55,"orders":5},{"quantity":2700,"price":0.5,"orders":4},{"quantity":900,"price":0.45,"orders":3}],"sell":[{"quantity":300,"price":0.75,"orders":1},{"quantity":300,"price":0.8,"orders":1},{"quantity":300,"price":0.9,"orders":1},{"quantity":600,"price":0.95,"orders":1},{"quantity":2100,"price":1.0,"orders":5}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|115725","symbol":"HINDUNILVR25APR2240PE","last_price":0.7,"volume":85800,"average_price":0.74,"oi":249000.0,"net_change":-0.4,"total_buy_quantity":128100.0,"total_sell_quantity":27300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1745229307254","oi_day_high":272100.0,"oi_day_low":249000.0},"NSE_FO:APOLLOHOSP25APR6500CE":{"ohlc":{"open":600.0,"high":620.0,"low":600.0,"close":600.0},"depth":{"buy":[{"quantity":1375,"price":600.05,"orders":1},{"quantity":125,"price":600.0,"orders":1},{"quantity":125,"price":582.9,"orders":1},{"quantity":625,"price":554.4,"orders":1},{"quantity":1250,"price":549.25,"orders":1}],"sell":[{"quantity":250,"price":625.0,"orders":1},{"quantity":500,"price":651.65,"orders":1},{"quantity":625,"price":655.2,"orders":1},{"quantity":1250,"price":665.05,"orders":1},{"quantity":1250,"price":672.2,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|88295","symbol":"APOLLOHOSP25APR6500CE","last_price":600.0,"volume":2250,"average_price":602.22,"oi":16125.0,"net_change":75.0,"total_buy_quantity":8500.0,"total_sell_quantity":8875.0,"lower_circuit_limit":273.85,"upper_circuit_limit":891.75,"last_trade_time":"1745210945324","oi_day_high":16750.0,"oi_day_low":16125.0},"NSE_FO:M&MFIN25APR290CE":{"ohlc":{"open":1.7,"high":3.2,"low":1.5,"close":2.45},"depth":{"buy":[{"quantity":2000,"price":2.5,"orders":1},{"quantity":6000,"price":2.45,"orders":3},{"quantity":14000,"price":2.4,"orders":3},{"quantity":6000,"price":2.35,"orders":3},{"quantity":4000,"price":2.3,"orders":2}],"sell":[{"quantity":4000,"price":2.6,"orders":2},{"quantity":6000,"price":2.65,"orders":3},{"quantity":16000,"price":2.7,"orders":4},{"quantity":14000,"price":2.75,"orders":6},{"quantity":10000,"price":2.8,"orders":5}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|130844","symbol":"M&MFIN25APR290CE","last_price":2.45,"volume":2112000,"average_price":2.37,"oi":1272000.0,"net_change":0.45,"total_buy_quantity":552000.0,"total_sell_quantity":422000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1745229599606","oi_day_high":1340000.0,"oi_day_low":1178000.0},"NSE_FO:BHARATFORG25APR1160CE":{"ohlc":{"open":1.4,"high":3.05,"low":1.25,"close":2.35},"depth":{"buy":[{"quantity":1000,"price":2.3,"orders":2},{"quantity":3000,"price":2.25,"orders":2},{"quantity":146500,"price":2.2,"orders":15},{"quantity":3500,"price":2.15,"orders":5},{"quantity":2500,"price":2.1,"orders":3}],"sell":[{"quantity":2500,"price":2.45,"orders":3},{"quantity":2500,"price":2.5,"orders":3},{"quantity":2000,"price":2.55,"orders":2},{"quantity":500,"price":2.6,"orders":1},{"quantity":500,"price":2.65,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|95446","symbol":"BHARATFORG25APR1160CE","last_price":2.35,"volume":923500,"average_price":2.21,"oi":578500.0,"net_change":0.1,"total_buy_quantity":567500.0,"total_sell_quantity":137500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1745229586728","oi_day_high":590000.0,"oi_day_low":533000.0},"NSE_FO:ABCAPITAL25APR185PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":180900,"price":0.05,"orders":14},{"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":10800,"price":0.1,"orders":4},{"quantity":40500,"price":0.15,"orders":5},{"quantity":13500,"price":0.2,"orders":3},{"quantity":8100,"price":0.25,"orders":1},{"quantity":8100,"price":0.3,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|83775","symbol":"ABCAPITAL25APR185PE","last_price":0.1,"volume":637200,"average_price":0.11,"oi":594000.0,"net_change":-0.15,"total_buy_quantity":180900.0,"total_sell_quantity":421200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1745229595830","oi_day_high":872100.0,"oi_day_low":594000.0},"NSE_FO:MRF25APR113500CE":{"ohlc":{"open":4940.0,"high":4940.0,"low":4940.0,"close":4940.0},"depth":{"buy":[{"quantity":15,"price":12621.25,"orders":1},{"quantity":20,"price":12621.2,"orders":1},{"quantity":50,"price":11452.2,"orders":1},{"quantity":200,"price":11287.05,"orders":1},{"quantity":25,"price":11287.0,"orders":1}],"sell":[{"quantity":20,"price":13610.7,"orders":1},{"quantity":25,"price":13724.85,"orders":1},{"quantity":50,"price":13778.1,"orders":1},{"quantity":50,"price":13904.7,"orders":1},{"quantity":200,"price":16052.65,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+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":360.0,"total_sell_quantity":345.0,"lower_circuit_limit":7988.4,"upper_circuit_limit":18247.1,"last_trade_time":"1744364607000","oi_day_high":90.0,"oi_day_low":55.0},"NSE_FO:DIVISLAB25APR5850CE":{"ohlc":{"open":70.0,"high":120.0,"low":47.85,"close":82.25},"depth":{"buy":[{"quantity":100,"price":77.5,"orders":1},{"quantity":500,"price":77.45,"orders":3},{"quantity":100,"price":75.55,"orders":1},{"quantity":300,"price":75.5,"orders":1},{"quantity":100,"price":73.8,"orders":1}],"sell":[{"quantity":200,"price":85.4,"orders":2},{"quantity":100,"price":85.95,"orders":1},{"quantity":100,"price":86.0,"orders":1},{"quantity":100,"price":86.05,"orders":1},{"quantity":100,"price":86.85,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|79466","symbol":"DIVISLAB25APR5850CE","last_price":82.25,"volume":621000,"average_price":74.05,"oi":35500.0,"net_change":46.4,"total_buy_quantity":36400.0,"total_sell_quantity":15300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":347.75,"last_trade_time":"1745229599321","oi_day_high":68200.0,"oi_day_low":35500.0},"NSE_FO:BALKRISIND25APR2560PE":{"ohlc":{"open":66.85,"high":87.85,"low":57.45,"close":57.45},"depth":{"buy":[{"quantity":900,"price":40.2,"orders":1},{"quantity":600,"price":40.15,"orders":2},{"quantity":900,"price":39.75,"orders":1},{"quantity":300,"price":39.7,"orders":1},{"quantity":1500,"price":39.65,"orders":1}],"sell":[{"quantity":300,"price":52.4,"orders":1},{"quantity":600,"price":52.45,"orders":1},{"quantity":300,"price":55.55,"orders":1},{"quantity":900,"price":72.7,"orders":1},{"quantity":1200,"price":75.3,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|93439","symbol":"BALKRISIND25APR2560PE","last_price":57.45,"volume":4500,"average_price":73.29,"oi":15300.0,"net_change":-17.4,"total_buy_quantity":12300.0,"total_sell_quantity":10800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":181.8,"last_trade_time":"1745217671321","oi_day_high":16500.0,"oi_day_low":15300.0},"NSE_FO:CGPOWER25APR640CE":{"ohlc":{"open":5.35,"high":16.0,"low":5.0,"close":13.55},"depth":{"buy":[{"quantity":725,"price":13.0,"orders":1},{"quantity":725,"price":12.95,"orders":1},{"quantity":1450,"price":12.9,"orders":2},{"quantity":725,"price":12.85,"orders":1},{"quantity":1450,"price":12.8,"orders":1}],"sell":[{"quantity":725,"price":14.85,"orders":1},{"quantity":725,"price":15.0,"orders":1},{"quantity":725,"price":15.05,"orders":1},{"quantity":1450,"price":15.1,"orders":1},{"quantity":725,"price":15.15,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|99027","symbol":"CGPOWER25APR640CE","last_price":13.55,"volume":912775,"average_price":10.66,"oi":208075.0,"net_change":9.0,"total_buy_quantity":315375.0,"total_sell_quantity":108750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.35,"last_trade_time":"1745229592969","oi_day_high":321900.0,"oi_day_low":204450.0},"NSE_FO:DIXON25APR13500CE":{"ohlc":{"open":1960.0,"high":2438.25,"low":1941.4,"close":2301.6},"depth":{"buy":[{"quantity":100,"price":2224.05,"orders":2},{"quantity":100,"price":2224.0,"orders":2},{"quantity":50,"price":2223.9,"orders":1},{"quantity":50,"price":2223.85,"orders":1},{"quantity":50,"price":2223.25,"orders":1}],"sell":[{"quantity":50,"price":2285.25,"orders":1},{"quantity":50,"price":2285.3,"orders":1},{"quantity":50,"price":2285.35,"orders":1},{"quantity":50,"price":2310.05,"orders":1},{"quantity":250,"price":2337.4,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|104645","symbol":"DIXON25APR13500CE","last_price":2301.6,"volume":3950,"average_price":2250.04,"oi":85200.0,"net_change":465.95,"total_buy_quantity":4150.0,"total_sell_quantity":4150.0,"lower_circuit_limit":593.2,"upper_circuit_limit":3904.25,"last_trade_time":"1745229075445","oi_day_high":85400.0,"oi_day_low":84850.0},"NSE_FO:BANKINDIA25APR108CE":{"ohlc":{"open":9.85,"high":13.0,"low":9.85,"close":13.0},"depth":{"buy":[{"quantity":4825,"price":11.35,"orders":1},{"quantity":4825,"price":11.3,"orders":1},{"quantity":14475,"price":11.25,"orders":1},{"quantity":241250,"price":10.25,"orders":1},{"quantity":48250,"price":9.9,"orders":1}],"sell":[{"quantity":4825,"price":12.1,"orders":1},{"quantity":24125,"price":12.3,"orders":1},{"quantity":67550,"price":12.45,"orders":2},{"quantity":48250,"price":12.55,"orders":1},{"quantity":241250,"price":14.25,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|94460","symbol":"BANKINDIA25APR108CE","last_price":13.0,"volume":33775,"average_price":11.49,"oi":313625.0,"net_change":3.0,"total_buy_quantity":386000.0,"total_sell_quantity":477675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1745214173279","oi_day_high":313625.0,"oi_day_low":303975.0},"NSE_FO:SBICARD25APR870CE":{"ohlc":{"open":42.65,"high":55.1,"low":42.6,"close":43.0},"depth":{"buy":[{"quantity":800,"price":40.35,"orders":1},{"quantity":800,"price":40.3,"orders":1},{"quantity":800,"price":40.15,"orders":1},{"quantity":8000,"price":35.0,"orders":1},{"quantity":7200,"price":34.95,"orders":1}],"sell":[{"quantity":800,"price":41.9,"orders":1},{"quantity":800,"price":41.95,"orders":1},{"quantity":800,"price":42.2,"orders":1},{"quantity":3200,"price":44.6,"orders":1},{"quantity":8000,"price":45.3,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|142233","symbol":"SBICARD25APR870CE","last_price":43.0,"volume":68000,"average_price":49.6,"oi":298400.0,"net_change":3.1,"total_buy_quantity":79200.0,"total_sell_quantity":80000.0,"lower_circuit_limit":2.1,"upper_circuit_limit":77.7,"last_trade_time":"1745225562842","oi_day_high":321600.0,"oi_day_low":298400.0},"NSE_FO:ICICIBANK25APR1340CE":{"ohlc":{"open":85.0,"high":85.0,"low":64.15,"close":68.8},"depth":{"buy":[{"quantity":2100,"price":68.85,"orders":3},{"quantity":700,"price":68.8,"orders":1},{"quantity":700,"price":68.7,"orders":1},{"quantity":700,"price":68.6,"orders":1},{"quantity":700,"price":68.5,"orders":1}],"sell":[{"quantity":700,"price":69.9,"orders":1},{"quantity":700,"price":69.95,"orders":1},{"quantity":1400,"price":70.2,"orders":2},{"quantity":700,"price":70.3,"orders":1},{"quantity":700,"price":70.4,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|116723","symbol":"ICICIBANK25APR1340CE","last_price":68.8,"volume":122500,"average_price":72.35,"oi":1593900.0,"net_change":0.2,"total_buy_quantity":72100.0,"total_sell_quantity":77000.0,"lower_circuit_limit":16.5,"upper_circuit_limit":166.2,"last_trade_time":"1745229448115","oi_day_high":1607200.0,"oi_day_low":1593900.0},"NSE_FO:KPITTECH25APR1340PE":{"ohlc":{"open":205.0,"high":205.0,"low":205.0,"close":205.0},"depth":{"buy":[{"quantity":400,"price":170.2,"orders":1},{"quantity":2000,"price":167.3,"orders":1},{"quantity":4000,"price":167.1,"orders":1},{"quantity":4000,"price":165.95,"orders":1},{"quantity":16000,"price":146.9,"orders":1}],"sell":[{"quantity":1200,"price":185.3,"orders":1},{"quantity":1600,"price":185.35,"orders":1},{"quantity":4000,"price":187.0,"orders":1},{"quantity":2000,"price":189.65,"orders":1},{"quantity":4000,"price":190.45,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|100249","symbol":"KPITTECH25APR1340PE","last_price":205.0,"volume":0,"average_price":0.0,"oi":23200.0,"net_change":0.0,"total_buy_quantity":26400.0,"total_sell_quantity":28800.0,"lower_circuit_limit":115.4,"upper_circuit_limit":294.6,"last_trade_time":"1744882214000","oi_day_high":24000.0,"oi_day_low":23200.0},"NSE_FO:RBLBANK25APR177.5CE":{"ohlc":{"open":9.35,"high":16.05,"low":9.35,"close":14.8},"depth":{"buy":[{"quantity":2500,"price":13.65,"orders":1},{"quantity":7500,"price":12.65,"orders":1},{"quantity":20000,"price":12.55,"orders":1},{"quantity":10000,"price":12.5,"orders":1},{"quantity":12500,"price":12.0,"orders":1}],"sell":[{"quantity":5000,"price":15.0,"orders":2},{"quantity":2500,"price":15.05,"orders":1},{"quantity":10000,"price":15.5,"orders":1},{"quantity":20000,"price":15.55,"orders":2},{"quantity":25000,"price":15.85,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|119297","symbol":"RBLBANK25APR177.5CE","last_price":14.8,"volume":157500,"average_price":13.34,"oi":140000.0,"net_change":6.65,"total_buy_quantity":227500.0,"total_sell_quantity":232500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1745228823576","oi_day_high":147500.0,"oi_day_low":130000.0},"NSE_FO:HEROMOTOCO25APR3750CE":{"ohlc":{"open":64.05,"high":173.8,"low":49.2,"close":166.15},"depth":{"buy":[{"quantity":150,"price":164.8,"orders":1},{"quantity":150,"price":164.3,"orders":1},{"quantity":150,"price":164.25,"orders":1},{"quantity":450,"price":160.1,"orders":1},{"quantity":150,"price":159.35,"orders":1}],"sell":[{"quantity":150,"price":169.95,"orders":1},{"quantity":150,"price":170.0,"orders":1},{"quantity":150,"price":171.05,"orders":1},{"quantity":150,"price":171.1,"orders":1},{"quantity":150,"price":171.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|87697","symbol":"HEROMOTOCO25APR3750CE","last_price":166.15,"volume":209100,"average_price":100.29,"oi":48600.0,"net_change":102.15,"total_buy_quantity":28050.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":366.1,"last_trade_time":"1745229546019","oi_day_high":97500.0,"oi_day_low":48600.0},"NSE_FO:UNIONBANK25APR125CE":{"ohlc":{"open":3.45,"high":5.7,"low":3.45,"close":4.35},"depth":{"buy":[{"quantity":4425,"price":4.35,"orders":1},{"quantity":13275,"price":4.3,"orders":3},{"quantity":13275,"price":4.25,"orders":3},{"quantity":13275,"price":4.2,"orders":3},{"quantity":8850,"price":4.15,"orders":2}],"sell":[{"quantity":4425,"price":4.5,"orders":1},{"quantity":13275,"price":4.55,"orders":3},{"quantity":8850,"price":4.6,"orders":2},{"quantity":4425,"price":4.65,"orders":1},{"quantity":4425,"price":4.7,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|137707","symbol":"UNIONBANK25APR125CE","last_price":4.35,"volume":2840850,"average_price":4.83,"oi":1097400.0,"net_change":1.25,"total_buy_quantity":597375.0,"total_sell_quantity":703575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1745229527884","oi_day_high":1593000.0,"oi_day_low":1097400.0},"NSE_FO:PETRONET25APR295CE":{"ohlc":{"open":11.2,"high":20.35,"low":11.15,"close":18.1},"depth":{"buy":[{"quantity":3000,"price":17.9,"orders":2},{"quantity":1500,"price":17.8,"orders":1},{"quantity":1500,"price":17.5,"orders":1},{"quantity":1500,"price":17.45,"orders":1},{"quantity":1500,"price":17.0,"orders":1}],"sell":[{"quantity":3000,"price":18.2,"orders":2},{"quantity":3000,"price":18.6,"orders":1},{"quantity":1500,"price":18.65,"orders":1},{"quantity":1500,"price":18.7,"orders":1},{"quantity":3000,"price":18.9,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|114494","symbol":"PETRONET25APR295CE","last_price":18.1,"volume":486000,"average_price":17.8,"oi":165000.0,"net_change":7.4,"total_buy_quantity":168000.0,"total_sell_quantity":223500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1745229542172","oi_day_high":381000.0,"oi_day_low":162000.0},"NSE_FO:AXISBANK25APR1100CE":{"ohlc":{"open":107.9,"high":135.0,"low":93.1,"close":118.5},"depth":{"buy":[{"quantity":625,"price":118.05,"orders":1},{"quantity":625,"price":118.0,"orders":1},{"quantity":1250,"price":117.6,"orders":2},{"quantity":625,"price":117.2,"orders":1},{"quantity":625,"price":117.1,"orders":1}],"sell":[{"quantity":625,"price":119.2,"orders":1},{"quantity":625,"price":119.25,"orders":1},{"quantity":625,"price":119.35,"orders":1},{"quantity":625,"price":119.45,"orders":1},{"quantity":625,"price":119.5,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|91896","symbol":"AXISBANK25APR1100CE","last_price":118.5,"volume":140000,"average_price":121.38,"oi":1817500.0,"net_change":30.15,"total_buy_quantity":71250.0,"total_sell_quantity":63750.0,"lower_circuit_limit":33.85,"upper_circuit_limit":180.05,"last_trade_time":"1745229534477","oi_day_high":1877500.0,"oi_day_low":1817500.0},"NSE_FO:RELIANCE25APR1280CE":{"ohlc":{"open":9.0,"high":21.75,"low":6.35,"close":15.9},"depth":{"buy":[{"quantity":1000,"price":15.9,"orders":2},{"quantity":1000,"price":15.85,"orders":2},{"quantity":1000,"price":15.8,"orders":2},{"quantity":1000,"price":15.75,"orders":2},{"quantity":500,"price":15.7,"orders":1}],"sell":[{"quantity":500,"price":16.1,"orders":1},{"quantity":500,"price":16.2,"orders":1},{"quantity":500,"price":16.3,"orders":1},{"quantity":1000,"price":16.35,"orders":2},{"quantity":1500,"price":16.4,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|141563","symbol":"RELIANCE25APR1280CE","last_price":15.9,"volume":11717000,"average_price":14.09,"oi":3612500.0,"net_change":6.1,"total_buy_quantity":175000.0,"total_sell_quantity":147500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.3,"last_trade_time":"1745229596130","oi_day_high":3858000.0,"oi_day_low":3592500.0},"NSE_FO:ICICIPRULI25APR590CE":{"ohlc":{"open":13.2,"high":20.0,"low":7.95,"close":15.15},"depth":{"buy":[{"quantity":750,"price":15.2,"orders":1},{"quantity":750,"price":14.25,"orders":1},{"quantity":750,"price":14.2,"orders":1},{"quantity":750,"price":12.45,"orders":1},{"quantity":3000,"price":12.4,"orders":1}],"sell":[{"quantity":750,"price":15.45,"orders":1},{"quantity":750,"price":15.5,"orders":1},{"quantity":750,"price":15.7,"orders":1},{"quantity":750,"price":15.75,"orders":1},{"quantity":750,"price":17.5,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|91032","symbol":"ICICIPRULI25APR590CE","last_price":15.15,"volume":498000,"average_price":13.96,"oi":234000.0,"net_change":3.15,"total_buy_quantity":129000.0,"total_sell_quantity":109500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1745229551224","oi_day_high":363000.0,"oi_day_low":234000.0},"NSE_FO:DLF25APR690PE":{"ohlc":{"open":21.05,"high":27.5,"low":12.8,"close":18.4},"depth":{"buy":[{"quantity":3300,"price":18.15,"orders":4},{"quantity":825,"price":17.85,"orders":1},{"quantity":825,"price":17.75,"orders":1},{"quantity":825,"price":17.65,"orders":1},{"quantity":1650,"price":17.6,"orders":1}],"sell":[{"quantity":825,"price":18.4,"orders":1},{"quantity":825,"price":18.45,"orders":1},{"quantity":825,"price":18.5,"orders":1},{"quantity":825,"price":18.55,"orders":1},{"quantity":825,"price":18.8,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|80361","symbol":"DLF25APR690PE","last_price":18.4,"volume":381150,"average_price":18.14,"oi":416625.0,"net_change":-6.55,"total_buy_quantity":175725.0,"total_sell_quantity":106425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.45,"last_trade_time":"1745229519681","oi_day_high":453750.0,"oi_day_low":416625.0},"NSE_FO:HAL25APR4150PE":{"ohlc":{"open":24.1,"high":31.15,"low":9.5,"close":10.5},"depth":{"buy":[{"quantity":150,"price":10.55,"orders":1},{"quantity":2100,"price":10.4,"orders":2},{"quantity":450,"price":10.35,"orders":2},{"quantity":150,"price":10.3,"orders":1},{"quantity":1950,"price":10.25,"orders":3}],"sell":[{"quantity":2700,"price":11.2,"orders":2},{"quantity":450,"price":11.3,"orders":1},{"quantity":150,"price":11.35,"orders":1},{"quantity":150,"price":11.4,"orders":1},{"quantity":750,"price":11.7,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|85347","symbol":"HAL25APR4150PE","last_price":10.5,"volume":580650,"average_price":13.97,"oi":138600.0,"net_change":-26.6,"total_buy_quantity":249300.0,"total_sell_quantity":24750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.7,"last_trade_time":"1745229570655","oi_day_high":154350.0,"oi_day_low":115200.0},"NSE_FO:IIFL25APR335PE":{"ohlc":{"open":3.5,"high":3.5,"low":0.55,"close":1.25},"depth":{"buy":[{"quantity":3100,"price":1.2,"orders":2},{"quantity":1550,"price":1.1,"orders":1},{"quantity":7750,"price":1.05,"orders":4},{"quantity":4650,"price":1.0,"orders":3},{"quantity":4650,"price":0.95,"orders":2}],"sell":[{"quantity":3100,"price":1.3,"orders":2},{"quantity":1550,"price":1.4,"orders":1},{"quantity":4650,"price":1.45,"orders":3},{"quantity":1550,"price":1.5,"orders":1},{"quantity":1550,"price":1.55,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|92836","symbol":"IIFL25APR335PE","last_price":1.25,"volume":275900,"average_price":1.26,"oi":86800.0,"net_change":-5.2,"total_buy_quantity":153450.0,"total_sell_quantity":249550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1745229596863","oi_day_high":91450.0,"oi_day_low":65100.0},"NSE_FO:JSWSTEEL25APR1060PE":{"ohlc":{"open":52.95,"high":52.95,"low":22.45,"close":26.05},"depth":{"buy":[{"quantity":1350,"price":25.55,"orders":2},{"quantity":675,"price":25.5,"orders":1},{"quantity":1350,"price":25.1,"orders":1},{"quantity":1350,"price":25.05,"orders":1},{"quantity":675,"price":24.8,"orders":1}],"sell":[{"quantity":675,"price":26.05,"orders":1},{"quantity":1350,"price":26.5,"orders":1},{"quantity":675,"price":26.6,"orders":1},{"quantity":2025,"price":27.25,"orders":2},{"quantity":1350,"price":27.6,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|125976","symbol":"JSWSTEEL25APR1060PE","last_price":26.05,"volume":29700,"average_price":29.29,"oi":100575.0,"net_change":-28.75,"total_buy_quantity":161325.0,"total_sell_quantity":73575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.9,"last_trade_time":"1745229597481","oi_day_high":106650.0,"oi_day_low":100575.0},"NSE_FO:MFSL25APR1140PE":{"ohlc":{"open":0.65,"high":0.95,"low":0.2,"close":0.35},"depth":{"buy":[{"quantity":1600,"price":0.2,"orders":2},{"quantity":9600,"price":0.15,"orders":3},{"quantity":16800,"price":0.1,"orders":3},{"quantity":2400,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1600,"price":1.0,"orders":2},{"quantity":800,"price":1.05,"orders":1},{"quantity":800,"price":1.1,"orders":1},{"quantity":800,"price":1.15,"orders":1},{"quantity":800,"price":1.2,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|105344","symbol":"MFSL25APR1140PE","last_price":0.35,"volume":89600,"average_price":0.43,"oi":49600.0,"net_change":-0.6,"total_buy_quantity":30400.0,"total_sell_quantity":50400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1745228669001","oi_day_high":60000.0,"oi_day_low":45600.0},"NSE_FO:BAJAJFINSV25APR2000PE":{"ohlc":{"open":10.45,"high":10.5,"low":1.05,"close":1.15},"depth":{"buy":[{"quantity":11000,"price":1.05,"orders":7},{"quantity":8500,"price":1.0,"orders":8},{"quantity":5500,"price":0.95,"orders":4},{"quantity":2500,"price":0.9,"orders":3},{"quantity":2000,"price":0.85,"orders":2}],"sell":[{"quantity":14500,"price":1.15,"orders":7},{"quantity":2500,"price":1.2,"orders":4},{"quantity":4000,"price":1.25,"orders":6},{"quantity":2500,"price":1.3,"orders":4},{"quantity":4500,"price":1.35,"orders":6}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|92634","symbol":"BAJAJFINSV25APR2000PE","last_price":1.15,"volume":2243000,"average_price":2.74,"oi":761000.0,"net_change":-9.3,"total_buy_quantity":307500.0,"total_sell_quantity":181000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1745229585874","oi_day_high":801000.0,"oi_day_low":441500.0},"NSE_FO:ALKEM25APR4950PE":{"ohlc":{"open":83.45,"high":83.45,"low":26.0,"close":25.0},"depth":{"buy":[{"quantity":100,"price":25.0,"orders":1},{"quantity":100,"price":24.95,"orders":1},{"quantity":200,"price":24.25,"orders":1},{"quantity":100,"price":24.2,"orders":1},{"quantity":200,"price":21.5,"orders":1}],"sell":[{"quantity":100,"price":25.8,"orders":1},{"quantity":100,"price":26.1,"orders":1},{"quantity":100,"price":28.4,"orders":1},{"quantity":200,"price":31.5,"orders":1},{"quantity":1000,"price":31.55,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|65245","symbol":"ALKEM25APR4950PE","last_price":25.0,"volume":10000,"average_price":46.22,"oi":13700.0,"net_change":-63.35,"total_buy_quantity":22500.0,"total_sell_quantity":12400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.9,"last_trade_time":"1745229581279","oi_day_high":14600.0,"oi_day_low":13300.0},"NSE_FO:BEL25APR300CE":{"ohlc":{"open":2.3,"high":4.3,"low":1.9,"close":3.1},"depth":{"buy":[{"quantity":17100,"price":3.0,"orders":5},{"quantity":82650,"price":2.95,"orders":7},{"quantity":39900,"price":2.9,"orders":9},{"quantity":22800,"price":2.85,"orders":7},{"quantity":34200,"price":2.8,"orders":7}],"sell":[{"quantity":25650,"price":3.1,"orders":5},{"quantity":17100,"price":3.15,"orders":6},{"quantity":45600,"price":3.2,"orders":12},{"quantity":42750,"price":3.25,"orders":6},{"quantity":34200,"price":3.3,"orders":7}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|94856","symbol":"BEL25APR300CE","last_price":3.1,"volume":25806750,"average_price":3.35,"oi":6874200.0,"net_change":0.75,"total_buy_quantity":2322750.0,"total_sell_quantity":1473450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1745229596609","oi_day_high":1.15539E7,"oi_day_low":6874200.0},"NSE_FO:BANKBARODA25APR230PE":{"ohlc":{"open":0.4,"high":0.45,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":403650,"price":0.15,"orders":16},{"quantity":544050,"price":0.1,"orders":12},{"quantity":406575,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":117000,"price":0.25,"orders":8},{"quantity":52650,"price":0.3,"orders":8},{"quantity":35100,"price":0.35,"orders":8},{"quantity":26325,"price":0.4,"orders":7},{"quantity":14625,"price":0.45,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|94165","symbol":"BANKBARODA25APR230PE","last_price":0.2,"volume":1544400,"average_price":0.23,"oi":2176200.0,"net_change":-0.35,"total_buy_quantity":1354275.0,"total_sell_quantity":523575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1745229454130","oi_day_high":2497950.0,"oi_day_low":2176200.0},"NSE_FO:GODREJCP25APR1140CE":{"ohlc":{"open":78.0,"high":78.05,"low":78.0,"close":78.05},"depth":{"buy":[{"quantity":4500,"price":69.15,"orders":4},{"quantity":2500,"price":64.55,"orders":1},{"quantity":2000,"price":62.4,"orders":1},{"quantity":20000,"price":60.6,"orders":1},{"quantity":5000,"price":55.95,"orders":1}],"sell":[{"quantity":500,"price":78.4,"orders":1},{"quantity":2500,"price":80.3,"orders":1},{"quantity":2000,"price":80.9,"orders":1},{"quantity":5000,"price":81.1,"orders":1},{"quantity":5000,"price":83.55,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|109359","symbol":"GODREJCP25APR1140CE","last_price":78.05,"volume":1000,"average_price":78.02,"oi":29500.0,"net_change":-8.85,"total_buy_quantity":39000.0,"total_sell_quantity":35000.0,"lower_circuit_limit":37.6,"upper_circuit_limit":165.2,"last_trade_time":"1745219731450","oi_day_high":29500.0,"oi_day_low":29500.0},"NSE_FO:ABB25APR5500CE":{"ohlc":{"open":199.95,"high":200.0,"low":95.8,"close":131.45},"depth":{"buy":[{"quantity":125,"price":112.35,"orders":1},{"quantity":125,"price":112.2,"orders":1},{"quantity":125,"price":112.15,"orders":1},{"quantity":250,"price":112.1,"orders":1},{"quantity":2125,"price":112.05,"orders":1}],"sell":[{"quantity":125,"price":134.8,"orders":1},{"quantity":125,"price":135.2,"orders":1},{"quantity":125,"price":135.25,"orders":1},{"quantity":250,"price":135.3,"orders":1},{"quantity":125,"price":135.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|63521","symbol":"ABB25APR5500CE","last_price":131.45,"volume":198750,"average_price":154.77,"oi":82875.0,"net_change":-10.9,"total_buy_quantity":9375.0,"total_sell_quantity":14125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":386.25,"last_trade_time":"1745229587473","oi_day_high":113375.0,"oi_day_low":81500.0},"NSE_FO:NMDC25APR69CE":{"ohlc":{"open":0.3,"high":0.6,"low":0.25,"close":0.45},"depth":{"buy":[{"quantity":229500,"price":0.45,"orders":13},{"quantity":283500,"price":0.4,"orders":11},{"quantity":175500,"price":0.35,"orders":7},{"quantity":256500,"price":0.3,"orders":7},{"quantity":391500,"price":0.25,"orders":11}],"sell":[{"quantity":67500,"price":0.55,"orders":5},{"quantity":189000,"price":0.6,"orders":4},{"quantity":108000,"price":0.65,"orders":6},{"quantity":175500,"price":0.7,"orders":2},{"quantity":40500,"price":0.75,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|53790","symbol":"NMDC25APR69CE","last_price":0.45,"volume":4374000,"average_price":0.4,"oi":3928500.0,"net_change":0.15,"total_buy_quantity":5899500.0,"total_sell_quantity":1795500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745229557564","oi_day_high":3955500.0,"oi_day_low":3469500.0},"NSE_FO:BAJAJ-AUTO25APR8000PE":{"ohlc":{"open":84.35,"high":134.25,"low":29.1,"close":34.85},"depth":{"buy":[{"quantity":75,"price":34.7,"orders":1},{"quantity":75,"price":34.65,"orders":1},{"quantity":75,"price":34.6,"orders":1},{"quantity":75,"price":34.55,"orders":1},{"quantity":75,"price":34.05,"orders":1}],"sell":[{"quantity":75,"price":35.8,"orders":1},{"quantity":75,"price":35.85,"orders":1},{"quantity":75,"price":35.9,"orders":1},{"quantity":75,"price":35.95,"orders":1},{"quantity":75,"price":36.05,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|92348","symbol":"BAJAJ-AUTO25APR8000PE","last_price":34.85,"volume":409575,"average_price":41.54,"oi":53400.0,"net_change":-64.05,"total_buy_quantity":61875.0,"total_sell_quantity":8100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":293.25,"last_trade_time":"1745229597174","oi_day_high":67875.0,"oi_day_low":51300.0},"NSE_FO:CHOLAFIN25APR1540CE":{"ohlc":{"open":55.8,"high":124.35,"low":55.8,"close":124.35},"depth":{"buy":[{"quantity":625,"price":100.25,"orders":1},{"quantity":625,"price":98.85,"orders":1},{"quantity":1875,"price":83.65,"orders":1},{"quantity":18750,"price":82.8,"orders":1},{"quantity":3125,"price":81.45,"orders":1}],"sell":[{"quantity":625,"price":106.85,"orders":1},{"quantity":625,"price":106.9,"orders":1},{"quantity":625,"price":107.0,"orders":1},{"quantity":3125,"price":107.85,"orders":1},{"quantity":6250,"price":108.25,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|74429","symbol":"CHOLAFIN25APR1540CE","last_price":124.35,"volume":41875,"average_price":80.3,"oi":103750.0,"net_change":71.45,"total_buy_quantity":50625.0,"total_sell_quantity":48750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":251.95,"last_trade_time":"1745220535862","oi_day_high":120000.0,"oi_day_low":103750.0},"NSE_FO:TATACOMM25APR1600PE":{"ohlc":{"open":61.85,"high":83.95,"low":48.0,"close":54.35},"depth":{"buy":[{"quantity":250,"price":52.9,"orders":1},{"quantity":250,"price":52.75,"orders":1},{"quantity":250,"price":52.7,"orders":1},{"quantity":250,"price":52.65,"orders":1},{"quantity":250,"price":52.3,"orders":1}],"sell":[{"quantity":250,"price":54.95,"orders":1},{"quantity":250,"price":55.0,"orders":1},{"quantity":250,"price":55.05,"orders":1},{"quantity":250,"price":55.1,"orders":1},{"quantity":250,"price":64.25,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|153932","symbol":"TATACOMM25APR1600PE","last_price":54.35,"volume":45750,"average_price":64.98,"oi":79250.0,"net_change":-8.8,"total_buy_quantity":26750.0,"total_sell_quantity":39750.0,"lower_circuit_limit":0.95,"upper_circuit_limit":125.35,"last_trade_time":"1745229573235","oi_day_high":83000.0,"oi_day_low":78250.0},"NSE_FO:GRASIM25APR2620PE":{"ohlc":{"open":2.9,"high":2.9,"low":1.1,"close":1.8},"depth":{"buy":[{"quantity":250,"price":1.45,"orders":1},{"quantity":250,"price":1.4,"orders":1},{"quantity":7500,"price":1.25,"orders":1},{"quantity":250,"price":1.0,"orders":1},{"quantity":22000,"price":0.35,"orders":3}],"sell":[{"quantity":2250,"price":1.75,"orders":3},{"quantity":2250,"price":1.8,"orders":3},{"quantity":2500,"price":1.85,"orders":3},{"quantity":1250,"price":1.95,"orders":4},{"quantity":500,"price":2.0,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|84770","symbol":"GRASIM25APR2620PE","last_price":1.8,"volume":22500,"average_price":1.55,"oi":55500.0,"net_change":-1.05,"total_buy_quantity":152250.0,"total_sell_quantity":33750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1745229587488","oi_day_high":65750.0,"oi_day_low":55500.0},"NSE_FO:HAVELLS25APR1520CE":{"ohlc":{"open":120.05,"high":139.1,"low":117.4,"close":128.35},"depth":{"buy":[{"quantity":1000,"price":135.55,"orders":2},{"quantity":500,"price":135.5,"orders":1},{"quantity":500,"price":135.4,"orders":1},{"quantity":500,"price":135.2,"orders":1},{"quantity":500,"price":134.9,"orders":1}],"sell":[{"quantity":500,"price":139.8,"orders":1},{"quantity":500,"price":139.85,"orders":1},{"quantity":500,"price":140.35,"orders":1},{"quantity":500,"price":142.0,"orders":1},{"quantity":2000,"price":143.65,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|111062","symbol":"HAVELLS25APR1520CE","last_price":128.35,"volume":63500,"average_price":133.19,"oi":81000.0,"net_change":8.8,"total_buy_quantity":42500.0,"total_sell_quantity":38000.0,"lower_circuit_limit":37.5,"upper_circuit_limit":201.6,"last_trade_time":"1745223372621","oi_day_high":109000.0,"oi_day_low":81000.0},"NSE_FO:TRENT25APR5400PE":{"ohlc":{"open":301.65,"high":301.65,"low":103.25,"close":116.85},"depth":{"buy":[{"quantity":100,"price":115.0,"orders":1},{"quantity":100,"price":113.75,"orders":1},{"quantity":100,"price":113.55,"orders":1},{"quantity":100,"price":109.4,"orders":1},{"quantity":100,"price":109.35,"orders":1}],"sell":[{"quantity":200,"price":117.45,"orders":1},{"quantity":100,"price":118.0,"orders":1},{"quantity":100,"price":118.2,"orders":1},{"quantity":100,"price":119.9,"orders":1},{"quantity":200,"price":119.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|155616","symbol":"TRENT25APR5400PE","last_price":116.85,"volume":125000,"average_price":142.39,"oi":120000.0,"net_change":-184.35,"total_buy_quantity":12300.0,"total_sell_quantity":14300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":632.0,"last_trade_time":"1745229595219","oi_day_high":120200.0,"oi_day_low":97400.0},"NSE_FO:ADANIENT25APR2360CE":{"ohlc":{"open":67.0,"high":100.1,"low":55.55,"close":91.4},"depth":{"buy":[{"quantity":300,"price":86.95,"orders":1},{"quantity":300,"price":86.9,"orders":1},{"quantity":300,"price":86.45,"orders":1},{"quantity":900,"price":83.0,"orders":1},{"quantity":900,"price":82.6,"orders":1}],"sell":[{"quantity":300,"price":92.4,"orders":1},{"quantity":600,"price":92.45,"orders":2},{"quantity":300,"price":92.5,"orders":1},{"quantity":600,"price":92.55,"orders":2},{"quantity":300,"price":92.65,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|85817","symbol":"ADANIENT25APR2360CE","last_price":91.4,"volume":68100,"average_price":79.72,"oi":132000.0,"net_change":19.15,"total_buy_quantity":21600.0,"total_sell_quantity":30600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":221.7,"last_trade_time":"1745229065680","oi_day_high":142500.0,"oi_day_low":131400.0},"NSE_FO:JSWENERGY25APR550PE":{"ohlc":{"open":39.0,"high":40.25,"low":29.3,"close":29.5},"depth":{"buy":[{"quantity":1500,"price":29.5,"orders":1},{"quantity":1500,"price":29.45,"orders":1},{"quantity":750,"price":29.05,"orders":1},{"quantity":1500,"price":28.85,"orders":1},{"quantity":750,"price":28.8,"orders":1}],"sell":[{"quantity":1500,"price":30.8,"orders":1},{"quantity":750,"price":31.0,"orders":1},{"quantity":2250,"price":31.05,"orders":1},{"quantity":3750,"price":31.1,"orders":1},{"quantity":2250,"price":31.6,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|98519","symbol":"JSWENERGY25APR550PE","last_price":29.5,"volume":21750,"average_price":31.67,"oi":165000.0,"net_change":-11.95,"total_buy_quantity":124500.0,"total_sell_quantity":95250.0,"lower_circuit_limit":5.1,"upper_circuit_limit":83.8,"last_trade_time":"1745229542358","oi_day_high":173250.0,"oi_day_low":165000.0},"NSE_FO:YESBANK25APR17CE":{"ohlc":{"open":2.1,"high":2.25,"low":1.8,"close":1.8},"depth":{"buy":[{"quantity":312000,"price":1.8,"orders":5},{"quantity":130000,"price":1.55,"orders":2},{"quantity":260000,"price":1.45,"orders":1},{"quantity":130000,"price":1.4,"orders":1},{"quantity":260000,"price":1.2,"orders":1}],"sell":[{"quantity":26000,"price":1.85,"orders":1},{"quantity":78000,"price":1.9,"orders":2},{"quantity":806000,"price":1.95,"orders":7},{"quantity":416000,"price":2.0,"orders":4},{"quantity":130000,"price":2.05,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|140453","symbol":"YESBANK25APR17CE","last_price":1.8,"volume":7774000,"average_price":1.97,"oi":1.7264E7,"net_change":0.6,"total_buy_quantity":1.5054E7,"total_sell_quantity":2392000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1745228860043","oi_day_high":2.0696E7,"oi_day_low":1.7264E7},"NSE_FO:BHARTIARTL25APR1720PE":{"ohlc":{"open":0.35,"high":0.4,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":14725,"price":0.2,"orders":7},{"quantity":24225,"price":0.15,"orders":8},{"quantity":174325,"price":0.1,"orders":17},{"quantity":79325,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":19475,"price":0.25,"orders":7},{"quantity":23750,"price":0.3,"orders":8},{"quantity":2850,"price":0.35,"orders":4},{"quantity":2850,"price":0.4,"orders":3},{"quantity":2850,"price":0.45,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|95656","symbol":"BHARTIARTL25APR1720PE","last_price":0.25,"volume":278350,"average_price":0.23,"oi":849300.0,"net_change":-0.25,"total_buy_quantity":292600.0,"total_sell_quantity":123500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1745229579046","oi_day_high":902500.0,"oi_day_low":849300.0},"NSE_FO:MGL25APR1360PE":{"ohlc":{"open":93.5,"high":93.5,"low":65.55,"close":67.4},"depth":{"buy":[{"quantity":400,"price":65.3,"orders":1},{"quantity":400,"price":65.25,"orders":1},{"quantity":2000,"price":61.85,"orders":1},{"quantity":4000,"price":60.45,"orders":1},{"quantity":2800,"price":60.25,"orders":2}],"sell":[{"quantity":400,"price":69.0,"orders":1},{"quantity":400,"price":69.25,"orders":1},{"quantity":1600,"price":78.45,"orders":1},{"quantity":4400,"price":79.1,"orders":1},{"quantity":1200,"price":81.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|132482","symbol":"MGL25APR1360PE","last_price":67.4,"volume":10400,"average_price":79.67,"oi":54000.0,"net_change":-47.2,"total_buy_quantity":33600.0,"total_sell_quantity":37600.0,"lower_circuit_limit":22.75,"upper_circuit_limit":199.35,"last_trade_time":"1745227989823","oi_day_high":60000.0,"oi_day_low":54000.0},"NSE_FO:TATAPOWER25APR385CE":{"ohlc":{"open":3.7,"high":9.95,"low":3.2,"close":7.6},"depth":{"buy":[{"quantity":1350,"price":7.65,"orders":1},{"quantity":1350,"price":7.6,"orders":1},{"quantity":4050,"price":7.55,"orders":3},{"quantity":2700,"price":7.5,"orders":2},{"quantity":4050,"price":7.45,"orders":3}],"sell":[{"quantity":5400,"price":7.75,"orders":3},{"quantity":5400,"price":7.8,"orders":4},{"quantity":4050,"price":7.85,"orders":3},{"quantity":5400,"price":7.9,"orders":3},{"quantity":2700,"price":7.95,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|128490","symbol":"TATAPOWER25APR385CE","last_price":7.6,"volume":4521150,"average_price":6.36,"oi":896400.0,"net_change":3.95,"total_buy_quantity":688500.0,"total_sell_quantity":318600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1745229557276","oi_day_high":1462050.0,"oi_day_low":895050.0},"NSE_FO:PHOENIXLTD25APR1650CE":{"ohlc":{"open":16.0,"high":28.45,"low":13.0,"close":16.4},"depth":{"buy":[{"quantity":350,"price":16.25,"orders":1},{"quantity":350,"price":15.75,"orders":1},{"quantity":350,"price":15.7,"orders":1},{"quantity":350,"price":15.65,"orders":1},{"quantity":350,"price":15.25,"orders":1}],"sell":[{"quantity":350,"price":16.8,"orders":1},{"quantity":350,"price":16.85,"orders":1},{"quantity":350,"price":16.95,"orders":1},{"quantity":700,"price":17.0,"orders":1},{"quantity":350,"price":17.45,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|115067","symbol":"PHOENIXLTD25APR1650CE","last_price":16.4,"volume":316400,"average_price":20.52,"oi":66850.0,"net_change":-3.5,"total_buy_quantity":63700.0,"total_sell_quantity":38150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.95,"last_trade_time":"1745229571026","oi_day_high":66850.0,"oi_day_low":32200.0},"NSE_FO:SBIN25APR770PE":{"ohlc":{"open":0.8,"high":1.6,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":6750,"price":0.3,"orders":5},{"quantity":114750,"price":0.25,"orders":17},{"quantity":66750,"price":0.2,"orders":10},{"quantity":114750,"price":0.15,"orders":8},{"quantity":78000,"price":0.1,"orders":6}],"sell":[{"quantity":14250,"price":0.35,"orders":6},{"quantity":66000,"price":0.4,"orders":10},{"quantity":65250,"price":0.45,"orders":16},{"quantity":69000,"price":0.5,"orders":12},{"quantity":10500,"price":0.55,"orders":9}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|121730","symbol":"SBIN25APR770PE","last_price":0.3,"volume":3069000,"average_price":0.44,"oi":2302500.0,"net_change":-1.45,"total_buy_quantity":416250.0,"total_sell_quantity":511500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1745229583456","oi_day_high":2775750.0,"oi_day_low":2297250.0},"NSE_FO:ETERNAL25APR205PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":786000,"price":0.05,"orders":33},{"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":170000,"price":0.1,"orders":16},{"quantity":158000,"price":0.15,"orders":21},{"quantity":16000,"price":0.2,"orders":2},{"quantity":18000,"price":0.25,"orders":3},{"quantity":12000,"price":0.3,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|140594","symbol":"ETERNAL25APR205PE","last_price":0.05,"volume":594000,"average_price":0.09,"oi":3718000.0,"net_change":-0.1,"total_buy_quantity":786000.0,"total_sell_quantity":788000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745229514271","oi_day_high":3774000.0,"oi_day_low":3682000.0},"NSE_FO:APLAPOLLO25APR1540CE":{"ohlc":{"open":60.7,"high":67.05,"low":57.7,"close":62.7},"depth":{"buy":[{"quantity":350,"price":62.0,"orders":1},{"quantity":1400,"price":61.95,"orders":1},{"quantity":350,"price":56.55,"orders":1},{"quantity":350,"price":56.5,"orders":1},{"quantity":350,"price":54.8,"orders":1}],"sell":[{"quantity":350,"price":64.25,"orders":1},{"quantity":350,"price":64.3,"orders":1},{"quantity":350,"price":65.45,"orders":1},{"quantity":350,"price":65.5,"orders":1},{"quantity":350,"price":66.05,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|66175","symbol":"APLAPOLLO25APR1540CE","last_price":62.7,"volume":9450,"average_price":63.75,"oi":36050.0,"net_change":11.0,"total_buy_quantity":68250.0,"total_sell_quantity":22050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.1,"last_trade_time":"1745229457616","oi_day_high":40250.0,"oi_day_low":36050.0},"NSE_FO:AUBANK25APR550CE":{"ohlc":{"open":47.9,"high":73.7,"low":47.9,"close":63.0},"depth":{"buy":[{"quantity":1000,"price":61.9,"orders":1},{"quantity":1000,"price":61.85,"orders":1},{"quantity":8000,"price":61.35,"orders":1},{"quantity":1000,"price":61.0,"orders":1},{"quantity":4000,"price":55.75,"orders":1}],"sell":[{"quantity":1000,"price":63.25,"orders":1},{"quantity":1000,"price":63.3,"orders":1},{"quantity":1000,"price":63.35,"orders":1},{"quantity":1000,"price":64.3,"orders":1},{"quantity":4000,"price":65.3,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|91216","symbol":"AUBANK25APR550CE","last_price":63.0,"volume":107000,"average_price":61.72,"oi":731000.0,"net_change":27.5,"total_buy_quantity":114000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":1.6,"upper_circuit_limit":132.35,"last_trade_time":"1745229204802","oi_day_high":775000.0,"oi_day_low":731000.0},"NSE_FO:RAMCOCEM25APR880PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":3400,"price":0.15,"orders":2},{"quantity":1700,"price":0.1,"orders":2},{"quantity":118150,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1700,"price":0.3,"orders":2},{"quantity":2550,"price":0.35,"orders":3},{"quantity":850,"price":0.4,"orders":1},{"quantity":850,"price":0.45,"orders":1},{"quantity":850,"price":0.5,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|140732","symbol":"RAMCOCEM25APR880PE","last_price":0.25,"volume":5100,"average_price":0.25,"oi":71400.0,"net_change":-0.45,"total_buy_quantity":123250.0,"total_sell_quantity":87550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1745226429598","oi_day_high":74800.0,"oi_day_low":71400.0},"NSE_FO:NESTLEIND25APR2240PE":{"ohlc":{"open":1.1,"high":1.1,"low":0.7,"close":0.85},"depth":{"buy":[{"quantity":600,"price":0.65,"orders":2},{"quantity":400,"price":0.6,"orders":1},{"quantity":600,"price":0.55,"orders":3},{"quantity":600,"price":0.5,"orders":3},{"quantity":600,"price":0.45,"orders":3}],"sell":[{"quantity":200,"price":0.95,"orders":1},{"quantity":400,"price":1.0,"orders":1},{"quantity":400,"price":1.05,"orders":1},{"quantity":400,"price":1.1,"orders":2},{"quantity":600,"price":1.15,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|134861","symbol":"NESTLEIND25APR2240PE","last_price":0.85,"volume":28600,"average_price":0.81,"oi":77600.0,"net_change":-0.3,"total_buy_quantity":41800.0,"total_sell_quantity":26600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1745227177042","oi_day_high":84600.0,"oi_day_low":77600.0},"NSE_FO:GAIL25APR182.5PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":37600,"price":0.15,"orders":8},{"quantity":188000,"price":0.1,"orders":6},{"quantity":289050,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":32900,"price":0.2,"orders":5},{"quantity":49350,"price":0.25,"orders":10},{"quantity":42300,"price":0.3,"orders":10},{"quantity":9400,"price":0.35,"orders":2},{"quantity":7050,"price":0.4,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|82758","symbol":"GAIL25APR182.5PE","last_price":0.2,"volume":1186750,"average_price":0.27,"oi":721450.0,"net_change":-1.1,"total_buy_quantity":514650.0,"total_sell_quantity":505250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1745229592232","oi_day_high":954100.0,"oi_day_low":721450.0},"NSE_FO:TECHM25APR1420CE":{"ohlc":{"open":1.2,"high":9.05,"low":1.2,"close":4.45},"depth":{"buy":[{"quantity":2400,"price":4.35,"orders":4},{"quantity":1800,"price":4.3,"orders":3},{"quantity":1800,"price":4.25,"orders":3},{"quantity":2400,"price":4.2,"orders":4},{"quantity":2400,"price":4.15,"orders":4}],"sell":[{"quantity":1200,"price":4.45,"orders":2},{"quantity":3000,"price":4.5,"orders":5},{"quantity":5400,"price":4.55,"orders":8},{"quantity":4200,"price":4.6,"orders":7},{"quantity":7200,"price":4.65,"orders":7}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|132074","symbol":"TECHM25APR1420CE","last_price":4.45,"volume":3078600,"average_price":5.66,"oi":341400.0,"net_change":3.05,"total_buy_quantity":445200.0,"total_sell_quantity":173400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1745229596987","oi_day_high":427800.0,"oi_day_low":339600.0},"NSE_FO:COLPAL25APR2400PE":{"ohlc":{"open":1.0,"high":1.6,"low":0.8,"close":1.4},"depth":{"buy":[{"quantity":175,"price":1.3,"orders":1},{"quantity":175,"price":1.25,"orders":1},{"quantity":350,"price":1.2,"orders":2},{"quantity":525,"price":1.15,"orders":3},{"quantity":1050,"price":1.1,"orders":5}],"sell":[{"quantity":350,"price":1.4,"orders":2},{"quantity":700,"price":1.45,"orders":4},{"quantity":525,"price":1.5,"orders":3},{"quantity":525,"price":1.55,"orders":3},{"quantity":350,"price":1.6,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|100774","symbol":"COLPAL25APR2400PE","last_price":1.4,"volume":26600,"average_price":1.1,"oi":66675.0,"net_change":-0.5,"total_buy_quantity":94675.0,"total_sell_quantity":15225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1745229480574","oi_day_high":74200.0,"oi_day_low":66150.0},"NSE_FO:ASHOKLEY25APR207.5CE":{"ohlc":{"open":13.05,"high":15.0,"low":13.05,"close":14.4},"depth":{"buy":[{"quantity":2500,"price":14.65,"orders":1},{"quantity":5000,"price":14.5,"orders":1},{"quantity":10000,"price":13.05,"orders":1},{"quantity":12500,"price":12.7,"orders":1},{"quantity":25000,"price":12.0,"orders":1}],"sell":[{"quantity":10000,"price":15.8,"orders":1},{"quantity":10000,"price":15.85,"orders":1},{"quantity":12500,"price":16.15,"orders":1},{"quantity":25000,"price":16.25,"orders":1},{"quantity":25000,"price":16.3,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|67144","symbol":"ASHOKLEY25APR207.5CE","last_price":14.4,"volume":10000,"average_price":14.05,"oi":370000.0,"net_change":2.3,"total_buy_quantity":222500.0,"total_sell_quantity":212500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1745216973455","oi_day_high":372500.0,"oi_day_low":370000.0},"NSE_FO:ITC25APR410PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":184000,"price":0.1,"orders":31},{"quantity":516800,"price":0.05,"orders":19},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":9600,"price":0.15,"orders":3},{"quantity":176000,"price":0.2,"orders":24},{"quantity":99200,"price":0.25,"orders":4},{"quantity":25600,"price":0.3,"orders":5},{"quantity":6400,"price":0.35,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|123805","symbol":"ITC25APR410PE","last_price":0.15,"volume":1660800,"average_price":0.15,"oi":4803200.0,"net_change":-0.05,"total_buy_quantity":700800.0,"total_sell_quantity":532800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745229597646","oi_day_high":4891200.0,"oi_day_low":4716800.0},"NSE_FO:POONAWALLA25APR340PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8700,"price":0.25,"orders":3},{"quantity":20300,"price":0.3,"orders":7},{"quantity":72500,"price":1.85,"orders":1},{"quantity":72500,"price":5.45,"orders":1},{"quantity":7250,"price":5.5,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|140048","symbol":"POONAWALLA25APR340PE","last_price":0.1,"volume":44950,"average_price":0.11,"oi":163850.0,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":216050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1745225127334","oi_day_high":195750.0,"oi_day_low":163850.0},"NSE_FO:TORNTPOWER25APR1500CE":{"ohlc":{"open":116.0,"high":116.0,"low":97.7,"close":97.7},"depth":{"buy":[{"quantity":375,"price":87.05,"orders":1},{"quantity":1500,"price":87.0,"orders":1},{"quantity":375,"price":83.8,"orders":1},{"quantity":1125,"price":79.7,"orders":1},{"quantity":3750,"price":70.7,"orders":1}],"sell":[{"quantity":375,"price":101.15,"orders":1},{"quantity":1500,"price":101.2,"orders":1},{"quantity":2625,"price":101.6,"orders":2},{"quantity":1875,"price":102.25,"orders":1},{"quantity":3750,"price":103.65,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|134963","symbol":"TORNTPOWER25APR1500CE","last_price":97.7,"volume":1875,"average_price":108.24,"oi":31125.0,"net_change":3.15,"total_buy_quantity":27750.0,"total_sell_quantity":28875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":204.25,"last_trade_time":"1745223107251","oi_day_high":32250.0,"oi_day_low":31125.0},"NSE_FO:MAXHEALTH25APR1120PE":{"ohlc":{"open":47.35,"high":56.25,"low":45.7,"close":50.15},"depth":{"buy":[{"quantity":525,"price":50.4,"orders":1},{"quantity":525,"price":50.35,"orders":1},{"quantity":1575,"price":47.9,"orders":2},{"quantity":1050,"price":46.45,"orders":1},{"quantity":2100,"price":46.4,"orders":1}],"sell":[{"quantity":525,"price":52.3,"orders":1},{"quantity":525,"price":52.35,"orders":1},{"quantity":525,"price":52.65,"orders":1},{"quantity":1050,"price":53.05,"orders":1},{"quantity":525,"price":53.1,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|131822","symbol":"MAXHEALTH25APR1120PE","last_price":50.15,"volume":170100,"average_price":51.49,"oi":107100.0,"net_change":7.7,"total_buy_quantity":51975.0,"total_sell_quantity":56175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.3,"last_trade_time":"1745229406614","oi_day_high":142275.0,"oi_day_low":94500.0},"NSE_FO:ATGL25APR620PE":{"ohlc":{"open":17.8,"high":17.8,"low":7.25,"close":8.3},"depth":{"buy":[{"quantity":775,"price":7.6,"orders":1},{"quantity":775,"price":7.55,"orders":1},{"quantity":775,"price":7.3,"orders":1},{"quantity":775,"price":7.25,"orders":1},{"quantity":775,"price":6.7,"orders":1}],"sell":[{"quantity":775,"price":8.55,"orders":1},{"quantity":775,"price":8.6,"orders":1},{"quantity":775,"price":8.65,"orders":1},{"quantity":775,"price":8.8,"orders":1},{"quantity":775,"price":8.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|90742","symbol":"ATGL25APR620PE","last_price":8.3,"volume":48825,"average_price":10.69,"oi":34875.0,"net_change":-11.35,"total_buy_quantity":168175.0,"total_sell_quantity":140275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.3,"last_trade_time":"1745229552656","oi_day_high":34875.0,"oi_day_low":21700.0},"NSE_FO:PIDILITIND25APR2860PE":{"ohlc":{"open":1.65,"high":1.7,"low":0.95,"close":1.65},"depth":{"buy":[{"quantity":500,"price":1.0,"orders":1},{"quantity":10000,"price":0.3,"orders":1},{"quantity":6000,"price":0.25,"orders":1},{"quantity":6000,"price":0.2,"orders":1},{"quantity":26500,"price":0.15,"orders":3}],"sell":[{"quantity":10000,"price":4.3,"orders":1},{"quantity":10000,"price":7.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|115543","symbol":"PIDILITIND25APR2860PE","last_price":1.65,"volume":7750,"average_price":1.29,"oi":11250.0,"net_change":-0.05,"total_buy_quantity":99000.0,"total_sell_quantity":20000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1745216281945","oi_day_high":12250.0,"oi_day_low":10000.0},"NSE_FO:TATACONSUM25APR970CE":{"ohlc":{"open":155.0,"high":155.0,"low":150.0,"close":150.0},"depth":{"buy":[{"quantity":1824,"price":147.2,"orders":2},{"quantity":456,"price":147.15,"orders":1},{"quantity":1824,"price":142.8,"orders":1},{"quantity":4560,"price":138.0,"orders":1},{"quantity":22800,"price":132.8,"orders":1}],"sell":[{"quantity":456,"price":159.3,"orders":1},{"quantity":1824,"price":159.35,"orders":1},{"quantity":2280,"price":159.95,"orders":1},{"quantity":4560,"price":161.05,"orders":1},{"quantity":4560,"price":161.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|127173","symbol":"TATACONSUM25APR970CE","last_price":150.0,"volume":912,"average_price":152.5,"oi":55176.0,"net_change":11.0,"total_buy_quantity":38760.0,"total_sell_quantity":36480.0,"lower_circuit_limit":98.4,"upper_circuit_limit":204.5,"last_trade_time":"1745217315820","oi_day_high":55632.0,"oi_day_low":55176.0},"NSE_FO:SUNPHARMA25APR1740CE":{"ohlc":{"open":26.5,"high":26.5,"low":11.2,"close":15.95},"depth":{"buy":[{"quantity":350,"price":15.55,"orders":1},{"quantity":350,"price":15.5,"orders":1},{"quantity":350,"price":15.45,"orders":1},{"quantity":350,"price":15.4,"orders":1},{"quantity":350,"price":15.35,"orders":1}],"sell":[{"quantity":350,"price":16.1,"orders":1},{"quantity":350,"price":16.15,"orders":1},{"quantity":700,"price":16.2,"orders":2},{"quantity":350,"price":16.25,"orders":1},{"quantity":1050,"price":16.3,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|125392","symbol":"SUNPHARMA25APR1740CE","last_price":15.95,"volume":922950,"average_price":16.24,"oi":802200.0,"net_change":-6.5,"total_buy_quantity":237650.0,"total_sell_quantity":65450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.35,"last_trade_time":"1745229589547","oi_day_high":968450.0,"oi_day_low":802200.0},"NSE_FO:VBL25APR540PE":{"ohlc":{"open":2.8,"high":7.95,"low":2.7,"close":4.85},"depth":{"buy":[{"quantity":875,"price":4.75,"orders":1},{"quantity":4375,"price":4.7,"orders":5},{"quantity":5250,"price":4.65,"orders":5},{"quantity":2625,"price":4.6,"orders":3},{"quantity":3500,"price":4.55,"orders":3}],"sell":[{"quantity":5250,"price":4.9,"orders":6},{"quantity":1750,"price":4.95,"orders":2},{"quantity":3500,"price":5.0,"orders":4},{"quantity":6125,"price":5.05,"orders":5},{"quantity":6125,"price":5.1,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|156474","symbol":"VBL25APR540PE","last_price":4.85,"volume":1721125,"average_price":5.89,"oi":588000.0,"net_change":1.5,"total_buy_quantity":296625.0,"total_sell_quantity":305375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1745229566570","oi_day_high":677250.0,"oi_day_low":503125.0},"NSE_FO:CROMPTON25APR355PE":{"ohlc":{"open":23.15,"high":23.15,"low":23.15,"close":23.15},"depth":{"buy":[{"quantity":7200,"price":14.8,"orders":1},{"quantity":1800,"price":14.75,"orders":1},{"quantity":12600,"price":14.25,"orders":2},{"quantity":9000,"price":14.2,"orders":1},{"quantity":18000,"price":14.05,"orders":1}],"sell":[{"quantity":5400,"price":19.85,"orders":1},{"quantity":1800,"price":19.9,"orders":1},{"quantity":7200,"price":19.95,"orders":1},{"quantity":5400,"price":20.0,"orders":1},{"quantity":72000,"price":20.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|76817","symbol":"CROMPTON25APR355PE","last_price":23.15,"volume":0,"average_price":0.0,"oi":93600.0,"net_change":0.25,"total_buy_quantity":138600.0,"total_sell_quantity":144000.0,"lower_circuit_limit":2.9,"upper_circuit_limit":42.9,"last_trade_time":"1744883968000","oi_day_high":109800.0,"oi_day_low":93600.0},"NSE_FO:BPCL25APR275CE":{"ohlc":{"open":26.95,"high":29.5,"low":26.95,"close":28.15},"depth":{"buy":[{"quantity":1800,"price":28.2,"orders":1},{"quantity":1800,"price":28.15,"orders":1},{"quantity":1800,"price":27.8,"orders":1},{"quantity":1800,"price":27.65,"orders":1},{"quantity":1800,"price":27.4,"orders":1}],"sell":[{"quantity":1800,"price":29.1,"orders":1},{"quantity":1800,"price":29.15,"orders":1},{"quantity":3600,"price":29.3,"orders":1},{"quantity":1800,"price":29.35,"orders":1},{"quantity":5400,"price":29.6,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|71846","symbol":"BPCL25APR275CE","last_price":28.15,"volume":52200,"average_price":28.43,"oi":698400.0,"net_change":5.0,"total_buy_quantity":181800.0,"total_sell_quantity":180000.0,"lower_circuit_limit":3.15,"upper_circuit_limit":43.15,"last_trade_time":"1745229355880","oi_day_high":720000.0,"oi_day_low":698400.0},"NSE_FO:VEDL25APR470CE":{"ohlc":{"open":0.15,"high":0.2,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":27600,"price":0.15,"orders":5},{"quantity":397900,"price":0.1,"orders":23},{"quantity":382950,"price":0.05,"orders":20},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":35650,"price":0.2,"orders":8},{"quantity":28750,"price":0.25,"orders":9},{"quantity":27600,"price":0.3,"orders":9},{"quantity":69000,"price":0.35,"orders":5},{"quantity":3450,"price":0.4,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|139727","symbol":"VEDL25APR470CE","last_price":0.2,"volume":768200,"average_price":0.18,"oi":2733550.0,"net_change":-0.05,"total_buy_quantity":808450.0,"total_sell_quantity":405950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1745229599318","oi_day_high":2935950.0,"oi_day_low":2733550.0},"NSE_FO:KEI25APR2900CE":{"ohlc":{"open":27.45,"high":58.6,"low":13.0,"close":36.9},"depth":{"buy":[{"quantity":150,"price":36.6,"orders":1},{"quantity":150,"price":36.55,"orders":1},{"quantity":150,"price":36.5,"orders":1},{"quantity":150,"price":36.1,"orders":1},{"quantity":300,"price":36.05,"orders":1}],"sell":[{"quantity":150,"price":37.8,"orders":1},{"quantity":150,"price":37.85,"orders":1},{"quantity":150,"price":37.9,"orders":1},{"quantity":450,"price":37.95,"orders":2},{"quantity":150,"price":38.0,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|99609","symbol":"KEI25APR2900CE","last_price":36.9,"volume":641550,"average_price":32.94,"oi":94950.0,"net_change":9.45,"total_buy_quantity":90900.0,"total_sell_quantity":34950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.4,"last_trade_time":"1745229554225","oi_day_high":157650.0,"oi_day_low":94950.0},"NSE_FO:IREDA25APR162.5CE":{"ohlc":{"open":8.5,"high":12.65,"low":8.5,"close":12.0},"depth":{"buy":[{"quantity":5800,"price":11.45,"orders":1},{"quantity":2900,"price":7.15,"orders":1},{"quantity":2900,"price":7.1,"orders":1},{"quantity":2900,"price":6.05,"orders":1},{"quantity":14500,"price":3.35,"orders":1}],"sell":[{"quantity":14500,"price":13.0,"orders":1},{"quantity":2900,"price":15.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|96307","symbol":"IREDA25APR162.5CE","last_price":12.0,"volume":121800,"average_price":10.65,"oi":551000.0,"net_change":4.65,"total_buy_quantity":58000.0,"total_sell_quantity":17400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1745229368928","oi_day_high":606100.0,"oi_day_low":551000.0},"NSE_FO:M&M25APR2750PE":{"ohlc":{"open":94.9,"high":99.0,"low":24.2,"close":26.85},"depth":{"buy":[{"quantity":350,"price":25.5,"orders":2},{"quantity":1050,"price":25.45,"orders":3},{"quantity":175,"price":25.35,"orders":1},{"quantity":350,"price":25.3,"orders":2},{"quantity":175,"price":25.15,"orders":1}],"sell":[{"quantity":350,"price":25.9,"orders":2},{"quantity":175,"price":25.95,"orders":1},{"quantity":525,"price":26.0,"orders":3},{"quantity":175,"price":26.05,"orders":1},{"quantity":350,"price":26.1,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|103193","symbol":"M&M25APR2750PE","last_price":26.85,"volume":914025,"average_price":40.95,"oi":193725.0,"net_change":-62.35,"total_buy_quantity":168175.0,"total_sell_quantity":40075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":204.0,"last_trade_time":"1745229596408","oi_day_high":194775.0,"oi_day_low":151025.0},"NSE_FO:OBEROIRLTY25APR1640PE":{"ohlc":{"open":40.0,"high":59.85,"low":11.8,"close":12.05},"depth":{"buy":[{"quantity":350,"price":9.95,"orders":1},{"quantity":10500,"price":9.9,"orders":1},{"quantity":700,"price":7.3,"orders":1},{"quantity":3500,"price":7.25,"orders":1},{"quantity":700,"price":6.2,"orders":1}],"sell":[{"quantity":700,"price":12.05,"orders":1},{"quantity":700,"price":15.55,"orders":1},{"quantity":7000,"price":15.6,"orders":1},{"quantity":700,"price":16.6,"orders":1},{"quantity":14000,"price":16.65,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|135933","symbol":"OBEROIRLTY25APR1640PE","last_price":12.05,"volume":150850,"average_price":21.17,"oi":61250.0,"net_change":-13.35,"total_buy_quantity":115500.0,"total_sell_quantity":50050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.6,"last_trade_time":"1745229544936","oi_day_high":72450.0,"oi_day_low":59500.0},"NSE_FO:PAYTM25APR820CE":{"ohlc":{"open":42.95,"high":69.85,"low":42.95,"close":58.85},"depth":{"buy":[{"quantity":650,"price":56.8,"orders":1},{"quantity":650,"price":56.75,"orders":1},{"quantity":650,"price":55.9,"orders":1},{"quantity":650,"price":55.85,"orders":1},{"quantity":650,"price":55.15,"orders":1}],"sell":[{"quantity":650,"price":58.65,"orders":1},{"quantity":650,"price":58.7,"orders":1},{"quantity":650,"price":58.95,"orders":1},{"quantity":1300,"price":59.0,"orders":1},{"quantity":650,"price":59.9,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|113606","symbol":"PAYTM25APR820CE","last_price":58.85,"volume":85800,"average_price":58.44,"oi":305500.0,"net_change":21.6,"total_buy_quantity":70850.0,"total_sell_quantity":99450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.9,"last_trade_time":"1745229541802","oi_day_high":334100.0,"oi_day_low":305500.0},"NSE_FO:IDFCFIRSTB25APR57CE":{"ohlc":{"open":7.85,"high":9.7,"low":7.7,"close":9.7},"depth":{"buy":[{"quantity":22500,"price":9.2,"orders":1},{"quantity":30000,"price":8.65,"orders":1},{"quantity":7500,"price":8.35,"orders":1},{"quantity":75000,"price":8.3,"orders":1},{"quantity":75000,"price":8.2,"orders":1}],"sell":[{"quantity":30000,"price":9.6,"orders":1},{"quantity":37500,"price":9.8,"orders":1},{"quantity":75000,"price":9.85,"orders":1},{"quantity":75000,"price":9.9,"orders":1},{"quantity":7500,"price":9.95,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|91654","symbol":"IDFCFIRSTB25APR57CE","last_price":9.7,"volume":427500,"average_price":8.51,"oi":4417500.0,"net_change":3.65,"total_buy_quantity":1087500.0,"total_sell_quantity":742500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1745225032827","oi_day_high":4567500.0,"oi_day_low":4410000.0},"NSE_FO:CONCOR25APR700PE":{"ohlc":{"open":10.15,"high":10.2,"low":2.5,"close":3.3},"depth":{"buy":[{"quantity":2000,"price":3.25,"orders":2},{"quantity":2000,"price":3.2,"orders":2},{"quantity":6000,"price":3.15,"orders":3},{"quantity":9000,"price":3.1,"orders":5},{"quantity":7000,"price":3.05,"orders":6}],"sell":[{"quantity":5000,"price":3.4,"orders":5},{"quantity":1000,"price":3.45,"orders":1},{"quantity":2000,"price":3.5,"orders":2},{"quantity":2000,"price":3.55,"orders":2},{"quantity":7000,"price":3.6,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|101327","symbol":"CONCOR25APR700PE","last_price":3.3,"volume":1053000,"average_price":4.51,"oi":368000.0,"net_change":-8.25,"total_buy_quantity":327000.0,"total_sell_quantity":159000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1745229587351","oi_day_high":447000.0,"oi_day_low":364000.0},"NSE_FO:ICICIGI25APR1800PE":{"ohlc":{"open":28.4,"high":28.65,"low":3.65,"close":3.65},"depth":{"buy":[{"quantity":250,"price":3.55,"orders":1},{"quantity":750,"price":3.5,"orders":3},{"quantity":250,"price":3.45,"orders":1},{"quantity":250,"price":3.4,"orders":1},{"quantity":250,"price":3.35,"orders":1}],"sell":[{"quantity":500,"price":3.85,"orders":2},{"quantity":750,"price":3.9,"orders":3},{"quantity":750,"price":3.95,"orders":3},{"quantity":750,"price":4.0,"orders":3},{"quantity":750,"price":4.05,"orders":3}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|117309","symbol":"ICICIGI25APR1800PE","last_price":3.65,"volume":278500,"average_price":9.15,"oi":144000.0,"net_change":-22.9,"total_buy_quantity":100500.0,"total_sell_quantity":68500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.45,"last_trade_time":"1745229569408","oi_day_high":145000.0,"oi_day_low":116250.0},"NSE_FO:INFY25APR1600PE":{"ohlc":{"open":154.65,"high":164.55,"low":128.5,"close":151.8},"depth":{"buy":[{"quantity":400,"price":149.85,"orders":1},{"quantity":400,"price":149.8,"orders":1},{"quantity":400,"price":149.6,"orders":1},{"quantity":400,"price":149.5,"orders":1},{"quantity":400,"price":149.4,"orders":1}],"sell":[{"quantity":400,"price":152.65,"orders":1},{"quantity":400,"price":152.7,"orders":1},{"quantity":400,"price":153.0,"orders":1},{"quantity":16400,"price":153.2,"orders":6},{"quantity":800,"price":153.75,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|121238","symbol":"INFY25APR1600PE","last_price":151.8,"volume":163200,"average_price":147.21,"oi":398400.0,"net_change":-25.5,"total_buy_quantity":42000.0,"total_sell_quantity":50000.0,"lower_circuit_limit":61.4,"upper_circuit_limit":244.75,"last_trade_time":"1745229335854","oi_day_high":475600.0,"oi_day_low":398400.0},"NSE_FO:HINDCOPPER25APR225CE":{"ohlc":{"open":0.65,"high":1.4,"low":0.45,"close":1.15},"depth":{"buy":[{"quantity":5300,"price":0.3,"orders":2},{"quantity":7950,"price":0.2,"orders":1},{"quantity":2650,"price":0.15,"orders":1},{"quantity":7950,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2650,"price":1.15,"orders":1},{"quantity":5300,"price":1.2,"orders":1},{"quantity":119250,"price":1.4,"orders":4},{"quantity":2650,"price":1.6,"orders":1},{"quantity":10600,"price":1.9,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|88695","symbol":"HINDCOPPER25APR225CE","last_price":1.15,"volume":140450,"average_price":1.04,"oi":797650.0,"net_change":0.45,"total_buy_quantity":23850.0,"total_sell_quantity":196100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1745229596557","oi_day_high":935450.0,"oi_day_low":797650.0},"NSE_FO:PERSISTENT25APR5600CE":{"ohlc":{"open":1.95,"high":6.3,"low":1.9,"close":3.7},"depth":{"buy":[{"quantity":200,"price":3.65,"orders":2},{"quantity":100,"price":3.6,"orders":1},{"quantity":100,"price":3.55,"orders":1},{"quantity":200,"price":3.5,"orders":2},{"quantity":300,"price":3.45,"orders":3}],"sell":[{"quantity":100,"price":3.9,"orders":1},{"quantity":300,"price":3.95,"orders":3},{"quantity":300,"price":4.0,"orders":3},{"quantity":300,"price":4.05,"orders":3},{"quantity":100,"price":4.1,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|137549","symbol":"PERSISTENT25APR5600CE","last_price":3.7,"volume":135500,"average_price":4.08,"oi":151600.0,"net_change":-0.25,"total_buy_quantity":94000.0,"total_sell_quantity":26400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1745229530102","oi_day_high":151700.0,"oi_day_low":138600.0},"NSE_FO:MARUTI25APR11700PE":{"ohlc":{"open":151.0,"high":220.0,"low":87.4,"close":94.4},"depth":{"buy":[{"quantity":50,"price":92.3,"orders":1},{"quantity":100,"price":92.25,"orders":2},{"quantity":50,"price":92.2,"orders":1},{"quantity":100,"price":92.0,"orders":1},{"quantity":50,"price":91.1,"orders":1}],"sell":[{"quantity":150,"price":95.0,"orders":2},{"quantity":50,"price":97.9,"orders":1},{"quantity":100,"price":97.95,"orders":1},{"quantity":50,"price":98.95,"orders":1},{"quantity":50,"price":99.0,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|104249","symbol":"MARUTI25APR11700PE","last_price":94.4,"volume":276050,"average_price":119.33,"oi":56850.0,"net_change":-53.25,"total_buy_quantity":11250.0,"total_sell_quantity":7250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":383.5,"last_trade_time":"1745229598922","oi_day_high":56850.0,"oi_day_low":39300.0},"NSE_FO:KOTAKBANK25APR2120PE":{"ohlc":{"open":5.95,"high":6.15,"low":1.15,"close":1.35},"depth":{"buy":[{"quantity":800,"price":1.3,"orders":2},{"quantity":400,"price":1.25,"orders":1},{"quantity":1200,"price":1.2,"orders":3},{"quantity":2000,"price":1.15,"orders":5},{"quantity":1200,"price":1.1,"orders":2}],"sell":[{"quantity":2800,"price":1.4,"orders":6},{"quantity":2400,"price":1.45,"orders":4},{"quantity":2000,"price":1.5,"orders":5},{"quantity":2400,"price":1.55,"orders":4},{"quantity":2000,"price":1.6,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|127237","symbol":"KOTAKBANK25APR2120PE","last_price":1.35,"volume":817200,"average_price":2.76,"oi":326400.0,"net_change":-4.3,"total_buy_quantity":459200.0,"total_sell_quantity":145600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1745229589970","oi_day_high":400800.0,"oi_day_low":315600.0},"NSE_FO:IRCTC25APR720CE":{"ohlc":{"open":51.0,"high":58.1,"low":48.7,"close":52.45},"depth":{"buy":[{"quantity":875,"price":53.0,"orders":1},{"quantity":875,"price":52.95,"orders":1},{"quantity":875,"price":52.5,"orders":1},{"quantity":875,"price":52.45,"orders":1},{"quantity":875,"price":51.05,"orders":1}],"sell":[{"quantity":875,"price":54.15,"orders":1},{"quantity":2625,"price":54.2,"orders":2},{"quantity":1750,"price":54.55,"orders":1},{"quantity":1750,"price":54.6,"orders":1},{"quantity":875,"price":55.0,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|122876","symbol":"IRCTC25APR720CE","last_price":52.45,"volume":48125,"average_price":52.35,"oi":242375.0,"net_change":2.95,"total_buy_quantity":108500.0,"total_sell_quantity":116375.0,"lower_circuit_limit":6.9,"upper_circuit_limit":92.1,"last_trade_time":"1745229422711","oi_day_high":271250.0,"oi_day_low":239750.0},"NSE_FO:PEL25APR1000PE":{"ohlc":{"open":11.6,"high":12.0,"low":1.8,"close":2.35},"depth":{"buy":[{"quantity":4500,"price":2.25,"orders":1},{"quantity":750,"price":2.05,"orders":1},{"quantity":750,"price":1.85,"orders":1},{"quantity":3000,"price":1.8,"orders":4},{"quantity":1500,"price":1.75,"orders":2}],"sell":[{"quantity":1500,"price":2.35,"orders":2},{"quantity":750,"price":2.4,"orders":1},{"quantity":2250,"price":2.45,"orders":3},{"quantity":2250,"price":2.5,"orders":3},{"quantity":750,"price":2.55,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|137373","symbol":"PEL25APR1000PE","last_price":2.35,"volume":525750,"average_price":6.0,"oi":157500.0,"net_change":-16.65,"total_buy_quantity":191250.0,"total_sell_quantity":157500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.8,"last_trade_time":"1745229595906","oi_day_high":161250.0,"oi_day_low":126750.0},"NSE_FO:TORNTPHARM25APR3250PE":{"ohlc":{"open":31.55,"high":46.0,"low":23.3,"close":33.0},"depth":{"buy":[{"quantity":250,"price":22.0,"orders":1},{"quantity":7500,"price":21.95,"orders":1},{"quantity":750,"price":16.8,"orders":1},{"quantity":1250,"price":16.65,"orders":1},{"quantity":1000,"price":16.4,"orders":1}],"sell":[{"quantity":500,"price":34.65,"orders":2},{"quantity":5000,"price":37.45,"orders":1},{"quantity":2250,"price":54.25,"orders":1},{"quantity":1000,"price":56.35,"orders":1},{"quantity":750,"price":62.75,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|134253","symbol":"TORNTPHARM25APR3250PE","last_price":33.0,"volume":33500,"average_price":28.38,"oi":18000.0,"net_change":-6.15,"total_buy_quantity":46000.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.05,"last_trade_time":"1745228049852","oi_day_high":19000.0,"oi_day_low":14000.0},"NSE_FO:INDUSTOWER25APR340PE":{"ohlc":{"open":0.1,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":78200,"price":0.1,"orders":44},{"quantity":113900,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":13600,"price":0.15,"orders":4},{"quantity":11900,"price":0.2,"orders":5},{"quantity":5100,"price":0.25,"orders":3},{"quantity":5100,"price":0.3,"orders":3},{"quantity":5100,"price":0.35,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|120886","symbol":"INDUSTOWER25APR340PE","last_price":0.1,"volume":113900,"average_price":0.13,"oi":564400.0,"net_change":0.0,"total_buy_quantity":192100.0,"total_sell_quantity":268600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745228969404","oi_day_high":620500.0,"oi_day_low":562700.0},"NSE_FO:HUDCO25APR200PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":218250,"price":0.1,"orders":16},{"quantity":332225,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":77600,"price":0.15,"orders":9},{"quantity":7275,"price":0.2,"orders":2},{"quantity":7275,"price":0.25,"orders":2},{"quantity":7275,"price":0.3,"orders":2},{"quantity":7275,"price":0.35,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|116185","symbol":"HUDCO25APR200PE","last_price":0.1,"volume":778425,"average_price":0.15,"oi":1064575.0,"net_change":-0.2,"total_buy_quantity":550475.0,"total_sell_quantity":438925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745229596946","oi_day_high":1091250.0,"oi_day_low":1028200.0},"NSE_FO:BHEL25APR215CE":{"ohlc":{"open":8.35,"high":14.45,"low":6.4,"close":12.45},"depth":{"buy":[{"quantity":2625,"price":12.25,"orders":1},{"quantity":2625,"price":12.2,"orders":1},{"quantity":7875,"price":11.9,"orders":1},{"quantity":23625,"price":10.7,"orders":1},{"quantity":7875,"price":10.6,"orders":1}],"sell":[{"quantity":2625,"price":12.6,"orders":1},{"quantity":2625,"price":12.65,"orders":1},{"quantity":5250,"price":12.7,"orders":2},{"quantity":5250,"price":12.75,"orders":1},{"quantity":13125,"price":12.95,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|71401","symbol":"BHEL25APR215CE","last_price":12.45,"volume":1496250,"average_price":10.56,"oi":1459500.0,"net_change":-0.9,"total_buy_quantity":254625.0,"total_sell_quantity":367500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1745229598892","oi_day_high":1664250.0,"oi_day_low":1459500.0},"NSE_FO:DELHIVERY25APR255PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":25925,"price":0.1,"orders":5},{"quantity":80825,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":36600,"price":1.1,"orders":2},{"quantity":94550,"price":2.0,"orders":2},{"quantity":7625,"price":4.25,"orders":1},{"quantity":6100,"price":4.4,"orders":1},{"quantity":15250,"price":6.2,"orders":1}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|78847","symbol":"DELHIVERY25APR255PE","last_price":0.15,"volume":83875,"average_price":0.16,"oi":262300.0,"net_change":-0.15,"total_buy_quantity":106750.0,"total_sell_quantity":176900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745228622064","oi_day_high":272975.0,"oi_day_low":262300.0},"NSE_FO:ONGC25APR242.5PE":{"ohlc":{"open":3.0,"high":3.85,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":11550,"price":0.75,"orders":4},{"quantity":19250,"price":0.7,"orders":8},{"quantity":15400,"price":0.65,"orders":7},{"quantity":21175,"price":0.6,"orders":8},{"quantity":9625,"price":0.55,"orders":3}],"sell":[{"quantity":17325,"price":0.8,"orders":7},{"quantity":21175,"price":0.85,"orders":8},{"quantity":19250,"price":0.9,"orders":7},{"quantity":15400,"price":0.95,"orders":5},{"quantity":13475,"price":1.0,"orders":4}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|111450","symbol":"ONGC25APR242.5PE","last_price":0.75,"volume":3761450,"average_price":1.58,"oi":1293600.0,"net_change":-2.15,"total_buy_quantity":798875.0,"total_sell_quantity":631400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1745229528796","oi_day_high":1355200.0,"oi_day_low":908600.0},"NSE_FO:CHAMBLFERT25APR620PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":3800,"price":0.3,"orders":1},{"quantity":3800,"price":0.25,"orders":2},{"quantity":5700,"price":0.2,"orders":3},{"quantity":5700,"price":0.15,"orders":3},{"quantity":66500,"price":0.1,"orders":7}],"sell":[{"quantity":1900,"price":0.45,"orders":1},{"quantity":24700,"price":0.5,"orders":4},{"quantity":5700,"price":0.55,"orders":3},{"quantity":5700,"price":0.6,"orders":3},{"quantity":3800,"price":0.65,"orders":2}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|99326","symbol":"CHAMBLFERT25APR620PE","last_price":0.3,"volume":186200,"average_price":0.33,"oi":342000.0,"net_change":-0.45,"total_buy_quantity":117800.0,"total_sell_quantity":203300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1745228155277","oi_day_high":437000.0,"oi_day_low":340100.0},"NSE_FO:MOTHERSON25APR132.5CE":{"ohlc":{"open":1.45,"high":2.05,"low":0.95,"close":1.65},"depth":{"buy":[{"quantity":14200,"price":1.6,"orders":4},{"quantity":17750,"price":1.55,"orders":5},{"quantity":35500,"price":1.5,"orders":6},{"quantity":53250,"price":1.45,"orders":7},{"quantity":7100,"price":1.4,"orders":2}],"sell":[{"quantity":35500,"price":1.7,"orders":9},{"quantity":21300,"price":1.75,"orders":6},{"quantity":39050,"price":1.8,"orders":7},{"quantity":21300,"price":1.85,"orders":4},{"quantity":53250,"price":1.9,"orders":5}]},"timestamp":"2025-04-21T15:45:59.677+05:30","instrument_token":"NSE_FO|105726","symbol":"MOTHERSON25APR132.5CE","last_price":1.65,"volume":8566150,"average_price":1.47,"oi":1988000.0,"net_change":0.3,"total_buy_quantity":3354750.0,"total_sell_quantity":919450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1745229561011","oi_day_high":2694450.0,"oi_day_low":1988000.0}}}