{"status":"success","data":{"NSE_FO:SBILIFE25APR1540PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":1125,"price":0.3,"orders":2},{"quantity":3000,"price":0.25,"orders":7},{"quantity":1125,"price":0.2,"orders":2},{"quantity":1500,"price":0.15,"orders":3},{"quantity":139500,"price":0.1,"orders":14}],"sell":[{"quantity":1875,"price":0.35,"orders":3},{"quantity":4125,"price":0.4,"orders":4},{"quantity":4125,"price":0.45,"orders":5},{"quantity":3375,"price":0.5,"orders":3},{"quantity":1500,"price":0.55,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|121212","symbol":"SBILIFE25APR1540PE","last_price":0.35,"volume":86625,"average_price":0.42,"oi":187875.0,"net_change":-0.2,"total_buy_quantity":149625.0,"total_sell_quantity":53625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1745315908552","oi_day_high":201375.0,"oi_day_low":185250.0},"NSE_FO:SAIL25APR115CE":{"ohlc":{"open":3.6,"high":4.15,"low":1.55,"close":1.95},"depth":{"buy":[{"quantity":28000,"price":1.95,"orders":6},{"quantity":32000,"price":1.9,"orders":7},{"quantity":60000,"price":1.85,"orders":9},{"quantity":32000,"price":1.8,"orders":6},{"quantity":32000,"price":1.75,"orders":5}],"sell":[{"quantity":16000,"price":2.0,"orders":3},{"quantity":44000,"price":2.05,"orders":9},{"quantity":48000,"price":2.1,"orders":7},{"quantity":16000,"price":2.15,"orders":4},{"quantity":12000,"price":2.2,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|141843","symbol":"SAIL25APR115CE","last_price":1.95,"volume":6692000,"average_price":2.71,"oi":3380000.0,"net_change":-0.4,"total_buy_quantity":1640000.0,"total_sell_quantity":952000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1745315988440","oi_day_high":4024000.0,"oi_day_low":3376000.0},"NSE_FO:PHOENIXLTD25APR1650PE":{"ohlc":{"open":44.0,"high":44.0,"low":11.05,"close":11.05},"depth":{"buy":[{"quantity":350,"price":10.25,"orders":1},{"quantity":350,"price":10.2,"orders":1},{"quantity":1400,"price":9.2,"orders":1},{"quantity":350,"price":9.15,"orders":1},{"quantity":350,"price":9.1,"orders":1}],"sell":[{"quantity":350,"price":18.55,"orders":1},{"quantity":350,"price":18.6,"orders":1},{"quantity":350,"price":18.95,"orders":1},{"quantity":350,"price":19.0,"orders":1},{"quantity":1050,"price":35.15,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|115068","symbol":"PHOENIXLTD25APR1650PE","last_price":11.05,"volume":31500,"average_price":19.24,"oi":12250.0,"net_change":-42.95,"total_buy_quantity":61250.0,"total_sell_quantity":12950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.4,"last_trade_time":"1745315927028","oi_day_high":17150.0,"oi_day_low":11200.0},"NSE_FO:POWERGRID25APR295PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":36000,"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},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":93600,"price":0.1,"orders":15},{"quantity":23400,"price":0.15,"orders":3},{"quantity":7200,"price":0.2,"orders":2},{"quantity":5400,"price":0.25,"orders":1},{"quantity":5400,"price":0.3,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|118429","symbol":"POWERGRID25APR295PE","last_price":0.05,"volume":138600,"average_price":0.07,"oi":955800.0,"net_change":-0.1,"total_buy_quantity":36000.0,"total_sell_quantity":334800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745315880161","oi_day_high":991800.0,"oi_day_low":955800.0},"NSE_FO:CYIENT25APR1280CE":{"ohlc":{"open":3.7,"high":6.25,"low":1.95,"close":2.85},"depth":{"buy":[{"quantity":900,"price":2.8,"orders":1},{"quantity":300,"price":2.7,"orders":1},{"quantity":600,"price":2.65,"orders":2},{"quantity":300,"price":2.6,"orders":1},{"quantity":900,"price":2.55,"orders":3}],"sell":[{"quantity":600,"price":2.85,"orders":1},{"quantity":300,"price":2.9,"orders":1},{"quantity":300,"price":2.95,"orders":1},{"quantity":300,"price":3.0,"orders":1},{"quantity":300,"price":3.1,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|102388","symbol":"CYIENT25APR1280CE","last_price":2.85,"volume":145800,"average_price":3.11,"oi":48300.0,"net_change":-3.2,"total_buy_quantity":166800.0,"total_sell_quantity":41700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1745315971466","oi_day_high":53700.0,"oi_day_low":48300.0},"NSE_FO:TITAGARH25APR820PE":{"ohlc":{"open":25.0,"high":29.4,"low":24.9,"close":28.65},"depth":{"buy":[{"quantity":625,"price":31.3,"orders":1},{"quantity":625,"price":31.25,"orders":1},{"quantity":1250,"price":31.05,"orders":1},{"quantity":1250,"price":30.05,"orders":1},{"quantity":2500,"price":29.7,"orders":1}],"sell":[{"quantity":625,"price":32.95,"orders":1},{"quantity":625,"price":33.0,"orders":1},{"quantity":2500,"price":35.45,"orders":1},{"quantity":1875,"price":38.3,"orders":1},{"quantity":6250,"price":38.4,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|133436","symbol":"TITAGARH25APR820PE","last_price":28.65,"volume":5000,"average_price":27.98,"oi":107500.0,"net_change":-9.65,"total_buy_quantity":333750.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.25,"last_trade_time":"1745311063389","oi_day_high":110625.0,"oi_day_low":107500.0},"NSE_FO:RECLTD25APR430CE":{"ohlc":{"open":13.05,"high":15.3,"low":7.85,"close":10.75},"depth":{"buy":[{"quantity":1000,"price":10.25,"orders":1},{"quantity":1000,"price":10.2,"orders":1},{"quantity":1000,"price":10.15,"orders":1},{"quantity":1000,"price":10.1,"orders":1},{"quantity":1000,"price":10.05,"orders":1}],"sell":[{"quantity":1000,"price":10.7,"orders":1},{"quantity":1000,"price":10.9,"orders":1},{"quantity":2000,"price":10.95,"orders":1},{"quantity":1000,"price":11.4,"orders":1},{"quantity":2000,"price":11.45,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|119648","symbol":"RECLTD25APR430CE","last_price":10.75,"volume":1238000,"average_price":12.0,"oi":1726000.0,"net_change":-2.05,"total_buy_quantity":200000.0,"total_sell_quantity":156000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.8,"last_trade_time":"1745315980049","oi_day_high":1893000.0,"oi_day_low":1726000.0},"NSE_FO:LTF25APR155PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":365884,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":102626,"price":0.1,"orders":6},{"quantity":22310,"price":0.15,"orders":3},{"quantity":17848,"price":0.2,"orders":2},{"quantity":13386,"price":0.25,"orders":1},{"quantity":13386,"price":0.3,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|129682","symbol":"LTF25APR155PE","last_price":0.05,"volume":138322,"average_price":0.07,"oi":664838.0,"net_change":-0.05,"total_buy_quantity":365884.0,"total_sell_quantity":740692.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745315998970","oi_day_high":696072.0,"oi_day_low":664838.0},"NSE_FO:ATGL25APR620CE":{"ohlc":{"open":14.05,"high":18.85,"low":6.6,"close":7.75},"depth":{"buy":[{"quantity":775,"price":7.3,"orders":1},{"quantity":775,"price":7.25,"orders":1},{"quantity":775,"price":7.2,"orders":1},{"quantity":775,"price":7.0,"orders":1},{"quantity":1550,"price":6.85,"orders":1}],"sell":[{"quantity":775,"price":8.0,"orders":1},{"quantity":775,"price":8.05,"orders":1},{"quantity":775,"price":8.9,"orders":1},{"quantity":3100,"price":9.4,"orders":1},{"quantity":775,"price":9.45,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|90741","symbol":"ATGL25APR620CE","last_price":7.75,"volume":117025,"average_price":12.52,"oi":99200.0,"net_change":-6.55,"total_buy_quantity":215450.0,"total_sell_quantity":81375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.6,"last_trade_time":"1745315995767","oi_day_high":123225.0,"oi_day_low":98425.0},"NSE_FO:SONACOMS25APR470CE":{"ohlc":{"open":1.75,"high":3.05,"low":1.35,"close":1.6},"depth":{"buy":[{"quantity":775,"price":1.5,"orders":1},{"quantity":1550,"price":1.45,"orders":2},{"quantity":3875,"price":1.4,"orders":4},{"quantity":2325,"price":1.35,"orders":3},{"quantity":2325,"price":1.3,"orders":3}],"sell":[{"quantity":775,"price":1.7,"orders":1},{"quantity":1550,"price":1.75,"orders":2},{"quantity":1550,"price":1.8,"orders":2},{"quantity":775,"price":1.85,"orders":1},{"quantity":775,"price":1.9,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|124386","symbol":"SONACOMS25APR470CE","last_price":1.6,"volume":247225,"average_price":1.82,"oi":352625.0,"net_change":-1.3,"total_buy_quantity":87575.0,"total_sell_quantity":127875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1745315796689","oi_day_high":413850.0,"oi_day_low":352625.0},"NSE_FO:PFC25APR420CE":{"ohlc":{"open":16.85,"high":23.8,"low":11.95,"close":18.2},"depth":{"buy":[{"quantity":1300,"price":18.15,"orders":1},{"quantity":1300,"price":18.05,"orders":1},{"quantity":3900,"price":18.0,"orders":2},{"quantity":1300,"price":17.95,"orders":1},{"quantity":1300,"price":17.9,"orders":1}],"sell":[{"quantity":1300,"price":18.4,"orders":1},{"quantity":1300,"price":18.45,"orders":1},{"quantity":1300,"price":18.5,"orders":1},{"quantity":1300,"price":18.55,"orders":1},{"quantity":5200,"price":18.6,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|138148","symbol":"PFC25APR420CE","last_price":18.2,"volume":1965600,"average_price":18.33,"oi":1016600.0,"net_change":0.6,"total_buy_quantity":193700.0,"total_sell_quantity":145600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.7,"last_trade_time":"1745315950376","oi_day_high":1379300.0,"oi_day_low":1016600.0},"NSE_FO:IREDA25APR162.5PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":8700,"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},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5800,"price":0.1,"orders":2},{"quantity":2900,"price":0.15,"orders":1},{"quantity":2900,"price":0.2,"orders":1},{"quantity":5800,"price":0.35,"orders":2},{"quantity":2900,"price":1.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|96308","symbol":"IREDA25APR162.5PE","last_price":0.05,"volume":179800,"average_price":0.07,"oi":394400.0,"net_change":-0.1,"total_buy_quantity":8700.0,"total_sell_quantity":194300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745308671251","oi_day_high":559700.0,"oi_day_low":394400.0},"NSE_FO:APOLLOTYRE25APR430PE":{"ohlc":{"open":0.35,"high":0.35,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":8500,"price":0.15,"orders":3},{"quantity":35700,"price":0.1,"orders":5},{"quantity":91800,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":22100,"price":0.2,"orders":4},{"quantity":10200,"price":0.25,"orders":3},{"quantity":10200,"price":0.3,"orders":3},{"quantity":5100,"price":0.35,"orders":2},{"quantity":5100,"price":0.4,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|66867","symbol":"APOLLOTYRE25APR430PE","last_price":0.15,"volume":202300,"average_price":0.19,"oi":431800.0,"net_change":-0.25,"total_buy_quantity":136000.0,"total_sell_quantity":217600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1745315898725","oi_day_high":481100.0,"oi_day_low":431800.0},"NSE_FO:COFORGE25APR8100PE":{"ohlc":{"open":1110.0,"high":1178.3,"low":1110.0,"close":1177.0},"depth":{"buy":[{"quantity":75,"price":1192.75,"orders":1},{"quantity":75,"price":1192.7,"orders":1},{"quantity":225,"price":1180.55,"orders":1},{"quantity":75,"price":1174.1,"orders":1},{"quantity":75,"price":1163.8,"orders":1}],"sell":[{"quantity":225,"price":1236.55,"orders":1},{"quantity":525,"price":1236.6,"orders":1},{"quantity":75,"price":1236.7,"orders":1},{"quantity":75,"price":1236.8,"orders":1},{"quantity":75,"price":1236.9,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|75407","symbol":"COFORGE25APR8100PE","last_price":1177.0,"volume":13125,"average_price":1149.1,"oi":30075.0,"net_change":-182.25,"total_buy_quantity":6600.0,"total_sell_quantity":6450.0,"lower_circuit_limit":660.85,"upper_circuit_limit":1654.55,"last_trade_time":"1745315924763","oi_day_high":30075.0,"oi_day_low":24150.0},"NSE_FO:ADANIGREEN25APR960CE":{"ohlc":{"open":16.0,"high":18.0,"low":8.05,"close":9.0},"depth":{"buy":[{"quantity":375,"price":8.95,"orders":1},{"quantity":1125,"price":8.9,"orders":3},{"quantity":1500,"price":8.85,"orders":3},{"quantity":1125,"price":8.8,"orders":3},{"quantity":1125,"price":8.75,"orders":3}],"sell":[{"quantity":1500,"price":9.3,"orders":4},{"quantity":3000,"price":9.35,"orders":7},{"quantity":1125,"price":9.4,"orders":3},{"quantity":750,"price":9.45,"orders":2},{"quantity":1125,"price":9.5,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|86313","symbol":"ADANIGREEN25APR960CE","last_price":9.0,"volume":1744500,"average_price":13.37,"oi":562875.0,"net_change":-6.45,"total_buy_quantity":272250.0,"total_sell_quantity":147750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.55,"last_trade_time":"1745315988660","oi_day_high":610125.0,"oi_day_low":535125.0},"NSE_FO:INDIANB25APR550CE":{"ohlc":{"open":30.4,"high":44.9,"low":30.4,"close":40.0},"depth":{"buy":[{"quantity":13300,"price":27.95,"orders":2},{"quantity":4750,"price":25.8,"orders":1},{"quantity":47500,"price":23.95,"orders":1},{"quantity":9500,"price":21.45,"orders":1},{"quantity":2850,"price":20.35,"orders":1}],"sell":[{"quantity":950,"price":34.3,"orders":1},{"quantity":950,"price":34.35,"orders":1},{"quantity":3800,"price":34.95,"orders":1},{"quantity":9500,"price":35.6,"orders":1},{"quantity":4750,"price":35.8,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|93379","symbol":"INDIANB25APR550CE","last_price":40.0,"volume":22800,"average_price":42.59,"oi":589950.0,"net_change":4.25,"total_buy_quantity":78850.0,"total_sell_quantity":92150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.35,"last_trade_time":"1745310167124","oi_day_high":589950.0,"oi_day_low":574750.0},"NSE_FO:ZYDUSLIFE25APR890CE":{"ohlc":{"open":0.8,"high":1.25,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":1800,"price":0.8,"orders":2},{"quantity":2700,"price":0.75,"orders":3},{"quantity":2700,"price":0.7,"orders":2},{"quantity":1800,"price":0.65,"orders":2},{"quantity":3600,"price":0.6,"orders":3}],"sell":[{"quantity":2700,"price":0.9,"orders":3},{"quantity":900,"price":0.95,"orders":1},{"quantity":2700,"price":1.0,"orders":3},{"quantity":900,"price":1.05,"orders":1},{"quantity":900,"price":1.1,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|140821","symbol":"ZYDUSLIFE25APR890CE","last_price":0.8,"volume":449100,"average_price":0.98,"oi":243900.0,"net_change":-0.55,"total_buy_quantity":212400.0,"total_sell_quantity":106200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1745315624165","oi_day_high":244800.0,"oi_day_low":215100.0},"NSE_FO:ABFRL25APR255PE":{"ohlc":{"open":0.35,"high":0.35,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":13000,"price":0.15,"orders":2},{"quantity":44200,"price":0.1,"orders":7},{"quantity":293800,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2600,"price":0.2,"orders":1},{"quantity":15600,"price":0.25,"orders":3},{"quantity":7800,"price":0.3,"orders":1},{"quantity":7800,"price":0.35,"orders":2},{"quantity":7800,"price":0.4,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|63985","symbol":"ABFRL25APR255PE","last_price":0.15,"volume":49400,"average_price":0.23,"oi":166400.0,"net_change":-0.2,"total_buy_quantity":351000.0,"total_sell_quantity":301600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745315355347","oi_day_high":166400.0,"oi_day_low":161200.0},"NSE_FO:ICICIGI25APR1800CE":{"ohlc":{"open":34.55,"high":58.5,"low":34.5,"close":46.0},"depth":{"buy":[{"quantity":250,"price":45.45,"orders":1},{"quantity":250,"price":45.4,"orders":1},{"quantity":250,"price":45.1,"orders":1},{"quantity":500,"price":45.05,"orders":1},{"quantity":250,"price":44.3,"orders":1}],"sell":[{"quantity":250,"price":48.65,"orders":1},{"quantity":250,"price":48.7,"orders":1},{"quantity":250,"price":50.85,"orders":1},{"quantity":250,"price":50.9,"orders":1},{"quantity":1000,"price":52.25,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|117308","symbol":"ICICIGI25APR1800CE","last_price":46.0,"volume":39500,"average_price":46.53,"oi":86750.0,"net_change":1.2,"total_buy_quantity":64000.0,"total_sell_quantity":25250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.9,"last_trade_time":"1745315984863","oi_day_high":106250.0,"oi_day_low":86750.0},"NSE_FO:JSL25APR580CE":{"ohlc":{"open":7.55,"high":11.5,"low":6.7,"close":6.85},"depth":{"buy":[{"quantity":1550,"price":6.65,"orders":2},{"quantity":775,"price":6.5,"orders":1},{"quantity":775,"price":6.05,"orders":1},{"quantity":17050,"price":6.0,"orders":1},{"quantity":3875,"price":5.8,"orders":1}],"sell":[{"quantity":775,"price":7.0,"orders":1},{"quantity":775,"price":7.05,"orders":1},{"quantity":1550,"price":7.2,"orders":2},{"quantity":4650,"price":8.0,"orders":2},{"quantity":775,"price":8.25,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|125015","symbol":"JSL25APR580CE","last_price":6.85,"volume":380525,"average_price":9.48,"oi":134850.0,"net_change":2.6,"total_buy_quantity":303800.0,"total_sell_quantity":143375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1745315993069","oi_day_high":158875.0,"oi_day_low":134850.0},"NSE_FO:UNITDSPR25APR1400CE":{"ohlc":{"open":124.0,"high":150.0,"low":124.0,"close":150.0},"depth":{"buy":[{"quantity":3500,"price":150.1,"orders":2},{"quantity":2100,"price":150.05,"orders":1},{"quantity":350,"price":149.6,"orders":1},{"quantity":1400,"price":139.95,"orders":1},{"quantity":3500,"price":135.35,"orders":1}],"sell":[{"quantity":1050,"price":159.2,"orders":1},{"quantity":350,"price":159.25,"orders":1},{"quantity":350,"price":159.6,"orders":1},{"quantity":3500,"price":160.75,"orders":1},{"quantity":1400,"price":161.1,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|156281","symbol":"UNITDSPR25APR1400CE","last_price":150.0,"volume":11200,"average_price":137.4,"oi":107800.0,"net_change":37.35,"total_buy_quantity":33600.0,"total_sell_quantity":11900.0,"lower_circuit_limit":39.0,"upper_circuit_limit":186.3,"last_trade_time":"1745314934832","oi_day_high":115500.0,"oi_day_low":107800.0},"NSE_FO:PAYTM25APR820PE":{"ohlc":{"open":1.05,"high":1.5,"low":0.65,"close":0.75},"depth":{"buy":[{"quantity":2600,"price":0.75,"orders":3},{"quantity":2600,"price":0.7,"orders":3},{"quantity":1300,"price":0.65,"orders":2},{"quantity":3250,"price":0.6,"orders":5},{"quantity":3250,"price":0.55,"orders":4}],"sell":[{"quantity":1300,"price":0.9,"orders":2},{"quantity":1300,"price":0.95,"orders":2},{"quantity":650,"price":1.05,"orders":1},{"quantity":1950,"price":1.1,"orders":2},{"quantity":650,"price":1.15,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|113607","symbol":"PAYTM25APR820PE","last_price":0.75,"volume":293150,"average_price":0.94,"oi":300950.0,"net_change":-0.85,"total_buy_quantity":239200.0,"total_sell_quantity":114400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1745315936526","oi_day_high":341900.0,"oi_day_low":294450.0},"NSE_FO:AUROPHARMA25APR1160PE":{"ohlc":{"open":2.55,"high":3.6,"low":1.75,"close":2.6},"depth":{"buy":[{"quantity":550,"price":2.6,"orders":1},{"quantity":550,"price":2.55,"orders":1},{"quantity":2750,"price":2.5,"orders":4},{"quantity":1100,"price":2.45,"orders":2},{"quantity":1100,"price":2.4,"orders":2}],"sell":[{"quantity":1100,"price":2.85,"orders":2},{"quantity":1100,"price":2.9,"orders":2},{"quantity":1100,"price":2.95,"orders":2},{"quantity":550,"price":3.0,"orders":1},{"quantity":550,"price":3.05,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|91531","symbol":"AUROPHARMA25APR1160PE","last_price":2.6,"volume":422400,"average_price":2.6,"oi":269500.0,"net_change":-0.75,"total_buy_quantity":380050.0,"total_sell_quantity":64350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1745315983185","oi_day_high":337150.0,"oi_day_low":269500.0},"NSE_FO:INDUSTOWER25APR340CE":{"ohlc":{"open":81.6,"high":81.6,"low":77.0,"close":77.0},"depth":{"buy":[{"quantity":10200,"price":59.65,"orders":6},{"quantity":6800,"price":57.7,"orders":1},{"quantity":17000,"price":56.85,"orders":1},{"quantity":68000,"price":56.25,"orders":1},{"quantity":8500,"price":54.4,"orders":1}],"sell":[{"quantity":6800,"price":62.75,"orders":1},{"quantity":6800,"price":63.15,"orders":1},{"quantity":17000,"price":63.2,"orders":1},{"quantity":17000,"price":63.8,"orders":1},{"quantity":68000,"price":66.8,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|120885","symbol":"INDUSTOWER25APR340CE","last_price":77.0,"volume":6800,"average_price":79.3,"oi":350200.0,"net_change":18.85,"total_buy_quantity":127500.0,"total_sell_quantity":115600.0,"lower_circuit_limit":38.85,"upper_circuit_limit":96.55,"last_trade_time":"1745299026603","oi_day_high":350200.0,"oi_day_low":350200.0},"NSE_FO:TIINDIA25APR2750PE":{"ohlc":{"open":148.55,"high":148.6,"low":109.95,"close":109.95},"depth":{"buy":[{"quantity":300,"price":89.45,"orders":2},{"quantity":600,"price":89.15,"orders":1},{"quantity":750,"price":89.05,"orders":1},{"quantity":1050,"price":88.4,"orders":2},{"quantity":1500,"price":86.55,"orders":1}],"sell":[{"quantity":150,"price":107.9,"orders":1},{"quantity":300,"price":107.95,"orders":1},{"quantity":300,"price":111.95,"orders":1},{"quantity":300,"price":115.95,"orders":1},{"quantity":300,"price":119.95,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|132659","symbol":"TIINDIA25APR2750PE","last_price":109.95,"volume":1950,"average_price":127.12,"oi":15750.0,"net_change":-49.1,"total_buy_quantity":13200.0,"total_sell_quantity":13950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":333.75,"last_trade_time":"1745315163219","oi_day_high":16350.0,"oi_day_low":15750.0},"NSE_FO:ONGC25APR242.5CE":{"ohlc":{"open":7.1,"high":8.2,"low":5.35,"close":5.9},"depth":{"buy":[{"quantity":1925,"price":5.8,"orders":1},{"quantity":1925,"price":5.75,"orders":1},{"quantity":1925,"price":5.7,"orders":1},{"quantity":7700,"price":5.65,"orders":3},{"quantity":1925,"price":5.6,"orders":1}],"sell":[{"quantity":5775,"price":5.9,"orders":3},{"quantity":3850,"price":5.95,"orders":2},{"quantity":3850,"price":6.0,"orders":2},{"quantity":1925,"price":6.05,"orders":1},{"quantity":1925,"price":6.1,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|111449","symbol":"ONGC25APR242.5CE","last_price":5.9,"volume":898975,"average_price":6.52,"oi":433125.0,"net_change":-1.45,"total_buy_quantity":227150.0,"total_sell_quantity":256025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1745315950951","oi_day_high":683375.0,"oi_day_low":433125.0},"NSE_FO:SHRIRAMFIN25APR680CE":{"ohlc":{"open":25.6,"high":29.5,"low":21.7,"close":23.15},"depth":{"buy":[{"quantity":6000,"price":19.55,"orders":2},{"quantity":750,"price":19.5,"orders":1},{"quantity":750,"price":19.45,"orders":1},{"quantity":750,"price":19.4,"orders":1},{"quantity":3750,"price":17.7,"orders":1}],"sell":[{"quantity":1500,"price":24.65,"orders":2},{"quantity":750,"price":24.7,"orders":1},{"quantity":750,"price":25.15,"orders":1},{"quantity":3000,"price":25.2,"orders":1},{"quantity":750,"price":26.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|144635","symbol":"SHRIRAMFIN25APR680CE","last_price":23.15,"volume":203250,"average_price":24.86,"oi":302250.0,"net_change":-2.75,"total_buy_quantity":177000.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.7,"last_trade_time":"1745315990607","oi_day_high":305250.0,"oi_day_low":292500.0},"NSE_FO:ADANIENSOL25APR880PE":{"ohlc":{"open":1.35,"high":2.5,"low":1.25,"close":1.9},"depth":{"buy":[{"quantity":2500,"price":1.65,"orders":3},{"quantity":1250,"price":1.6,"orders":2},{"quantity":2500,"price":1.55,"orders":3},{"quantity":3750,"price":1.5,"orders":5},{"quantity":1875,"price":1.45,"orders":3}],"sell":[{"quantity":1250,"price":1.9,"orders":2},{"quantity":1875,"price":1.95,"orders":2},{"quantity":1875,"price":2.0,"orders":3},{"quantity":1250,"price":2.05,"orders":2},{"quantity":1250,"price":2.1,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|85115","symbol":"ADANIENSOL25APR880PE","last_price":1.9,"volume":111250,"average_price":1.67,"oi":227500.0,"net_change":0.15,"total_buy_quantity":438750.0,"total_sell_quantity":90625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1745315799426","oi_day_high":238125.0,"oi_day_low":221875.0},"NSE_FO:HUDCO25APR200CE":{"ohlc":{"open":37.0,"high":41.55,"low":32.3,"close":32.3},"depth":{"buy":[{"quantity":2425,"price":32.7,"orders":1},{"quantity":2425,"price":32.65,"orders":1},{"quantity":2425,"price":31.9,"orders":1},{"quantity":9700,"price":31.8,"orders":1},{"quantity":12125,"price":30.0,"orders":1}],"sell":[{"quantity":2425,"price":33.4,"orders":1},{"quantity":2425,"price":33.55,"orders":1},{"quantity":7275,"price":33.65,"orders":1},{"quantity":9700,"price":34.0,"orders":1},{"quantity":12125,"price":34.1,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|116184","symbol":"HUDCO25APR200CE","last_price":32.3,"volume":109125,"average_price":37.52,"oi":523800.0,"net_change":-1.4,"total_buy_quantity":237650.0,"total_sell_quantity":247350.0,"lower_circuit_limit":10.25,"upper_circuit_limit":57.15,"last_trade_time":"1745313343395","oi_day_high":562600.0,"oi_day_low":523800.0},"NSE_FO:NAUKRI25APR7200PE":{"ohlc":{"open":256.3,"high":256.35,"low":209.05,"close":247.05},"depth":{"buy":[{"quantity":75,"price":270.2,"orders":1},{"quantity":150,"price":270.05,"orders":1},{"quantity":825,"price":254.3,"orders":1},{"quantity":525,"price":254.25,"orders":2},{"quantity":375,"price":251.5,"orders":1}],"sell":[{"quantity":75,"price":279.9,"orders":1},{"quantity":150,"price":279.95,"orders":1},{"quantity":150,"price":289.95,"orders":1},{"quantity":150,"price":299.95,"orders":1},{"quantity":750,"price":303.05,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|134093","symbol":"NAUKRI25APR7200PE","last_price":247.05,"volume":1950,"average_price":238.06,"oi":5550.0,"net_change":-27.6,"total_buy_quantity":13500.0,"total_sell_quantity":7275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":651.95,"last_trade_time":"1745305851748","oi_day_high":5700.0,"oi_day_low":5175.0},"NSE_FO:DRREDDY25APR1160PE":{"ohlc":{"open":7.2,"high":11.1,"low":2.35,"close":3.05},"depth":{"buy":[{"quantity":3125,"price":2.95,"orders":5},{"quantity":3125,"price":2.9,"orders":5},{"quantity":3125,"price":2.85,"orders":5},{"quantity":5625,"price":2.8,"orders":6},{"quantity":3125,"price":2.75,"orders":5}],"sell":[{"quantity":2500,"price":3.15,"orders":4},{"quantity":1250,"price":3.2,"orders":2},{"quantity":2500,"price":3.25,"orders":4},{"quantity":2500,"price":3.3,"orders":4},{"quantity":1875,"price":3.35,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|105524","symbol":"DRREDDY25APR1160PE","last_price":3.05,"volume":803750,"average_price":5.34,"oi":241875.0,"net_change":-1.55,"total_buy_quantity":522500.0,"total_sell_quantity":98125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1745315998904","oi_day_high":293750.0,"oi_day_low":241875.0},"NSE_FO:ADANIPORTS25APR1200PE":{"ohlc":{"open":2.65,"high":4.7,"low":0.9,"close":2.15},"depth":{"buy":[{"quantity":800,"price":2.15,"orders":2},{"quantity":2000,"price":2.1,"orders":3},{"quantity":1600,"price":2.05,"orders":3},{"quantity":7200,"price":2.0,"orders":7},{"quantity":1200,"price":1.95,"orders":3}],"sell":[{"quantity":800,"price":2.25,"orders":2},{"quantity":2000,"price":2.3,"orders":3},{"quantity":1200,"price":2.35,"orders":2},{"quantity":1600,"price":2.4,"orders":3},{"quantity":2000,"price":2.45,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|86418","symbol":"ADANIPORTS25APR1200PE","last_price":2.15,"volume":2003600,"average_price":1.81,"oi":1008800.0,"net_change":-0.65,"total_buy_quantity":672800.0,"total_sell_quantity":206400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1745315992044","oi_day_high":1114400.0,"oi_day_low":993600.0},"NSE_FO:HINDALCO25APR690CE":{"ohlc":{"open":0.2,"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":65800,"price":0.05,"orders":4},{"quantity":54600,"price":0.1,"orders":5},{"quantity":142800,"price":0.15,"orders":7},{"quantity":7000,"price":0.2,"orders":2},{"quantity":2800,"price":0.25,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|88458","symbol":"HINDALCO25APR690CE","last_price":0.05,"volume":350000,"average_price":0.08,"oi":1415400.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":390600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745315980785","oi_day_high":1506400.0,"oi_day_low":1415400.0},"NSE_FO:BRITANNIA25APR4850PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":3500,"price":0.25,"orders":1},{"quantity":24000,"price":0.2,"orders":5},{"quantity":5000,"price":0.1,"orders":1},{"quantity":5500,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":100,"price":1.65,"orders":1},{"quantity":100,"price":1.8,"orders":1},{"quantity":100,"price":2.5,"orders":1},{"quantity":5000,"price":9.1,"orders":1},{"quantity":2000,"price":20.05,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|71952","symbol":"BRITANNIA25APR4850PE","last_price":0.3,"volume":100,"average_price":0.3,"oi":41400.0,"net_change":-1.5,"total_buy_quantity":38000.0,"total_sell_quantity":7300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745314096363","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":112320000,"price":0.05,"orders":251},{"quantity":15360000,"price":0.1,"orders":49},{"quantity":6240000,"price":0.15,"orders":12},{"quantity":1800000,"price":0.2,"orders":5},{"quantity":440000,"price":0.25,"orders":6}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|91429","symbol":"IDEA25APR7PE","last_price":0.05,"volume":2400000,"average_price":0.05,"oi":9.888E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.3724E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745315997283","oi_day_high":9.944E7,"oi_day_low":9.888E7},"NSE_FO:TATASTEEL25APR155CE":{"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":1259500,"price":0.05,"orders":30},{"quantity":5335000,"price":0.1,"orders":100},{"quantity":330000,"price":0.15,"orders":11},{"quantity":71500,"price":0.2,"orders":5},{"quantity":5500,"price":0.25,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|129197","symbol":"TATASTEEL25APR155CE","last_price":0.05,"volume":2876500,"average_price":0.05,"oi":1.35355E7,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":7766000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745315425921","oi_day_high":1.46905E7,"oi_day_low":1.3475E7},"NSE_FO:HINDPETRO25APR360PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":8100,"price":0.15,"orders":2},{"quantity":56700,"price":0.1,"orders":9},{"quantity":164025,"price":0.05,"orders":15},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":60750,"price":0.2,"orders":4},{"quantity":32400,"price":0.25,"orders":7},{"quantity":12150,"price":0.3,"orders":5},{"quantity":6075,"price":0.35,"orders":3},{"quantity":6075,"price":0.4,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|115341","symbol":"HINDPETRO25APR360PE","last_price":0.1,"volume":352350,"average_price":0.21,"oi":643950.0,"net_change":-0.2,"total_buy_quantity":228825.0,"total_sell_quantity":243000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745315947238","oi_day_high":795825.0,"oi_day_low":643950.0},"NSE_FO:BAJFINANCE25APR9000CE":{"ohlc":{"open":265.35,"high":387.8,"low":254.0,"close":254.0},"depth":{"buy":[{"quantity":125,"price":250.95,"orders":1},{"quantity":125,"price":250.9,"orders":1},{"quantity":125,"price":250.05,"orders":1},{"quantity":750,"price":250.0,"orders":3},{"quantity":375,"price":242.45,"orders":1}],"sell":[{"quantity":125,"price":256.95,"orders":1},{"quantity":125,"price":257.0,"orders":1},{"quantity":250,"price":257.05,"orders":2},{"quantity":125,"price":257.15,"orders":1},{"quantity":125,"price":257.4,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|93019","symbol":"BAJFINANCE25APR9000CE","last_price":254.0,"volume":178000,"average_price":331.23,"oi":178125.0,"net_change":-25.55,"total_buy_quantity":13875.0,"total_sell_quantity":10250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":676.0,"last_trade_time":"1745315981086","oi_day_high":222750.0,"oi_day_low":177625.0},"NSE_FO:ACC25APR1960CE":{"ohlc":{"open":139.0,"high":139.0,"low":120.5,"close":120.5},"depth":{"buy":[{"quantity":300,"price":112.0,"orders":1},{"quantity":1200,"price":111.95,"orders":1},{"quantity":300,"price":104.85,"orders":1},{"quantity":1500,"price":91.65,"orders":1},{"quantity":1200,"price":87.0,"orders":1}],"sell":[{"quantity":300,"price":123.4,"orders":1},{"quantity":1200,"price":124.55,"orders":1},{"quantity":900,"price":126.85,"orders":1},{"quantity":1500,"price":129.05,"orders":1},{"quantity":3000,"price":130.15,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|84644","symbol":"ACC25APR1960CE","last_price":120.5,"volume":900,"average_price":126.68,"oi":23700.0,"net_change":-10.1,"total_buy_quantity":23400.0,"total_sell_quantity":21900.0,"lower_circuit_limit":18.9,"upper_circuit_limit":241.0,"last_trade_time":"1745314000138","oi_day_high":24000.0,"oi_day_low":23700.0},"NSE_FO:HDFCBANK25APR1820CE":{"ohlc":{"open":115.0,"high":145.8,"low":115.0,"close":136.35},"depth":{"buy":[{"quantity":550,"price":134.2,"orders":1},{"quantity":550,"price":130.3,"orders":1},{"quantity":2750,"price":112.4,"orders":1},{"quantity":2200,"price":108.5,"orders":1},{"quantity":16500,"price":102.65,"orders":1}],"sell":[{"quantity":1100,"price":136.6,"orders":2},{"quantity":550,"price":136.65,"orders":1},{"quantity":550,"price":136.75,"orders":1},{"quantity":550,"price":137.25,"orders":1},{"quantity":3300,"price":142.6,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|87173","symbol":"HDFCBANK25APR1820CE","last_price":136.35,"volume":128700,"average_price":135.12,"oi":1557050.0,"net_change":32.1,"total_buy_quantity":41250.0,"total_sell_quantity":50050.0,"lower_circuit_limit":29.4,"upper_circuit_limit":229.75,"last_trade_time":"1745315595689","oi_day_high":1573000.0,"oi_day_low":1548800.0},"NSE_FO:MUTHOOTFIN25APR2340CE":{"ohlc":{"open":3.0,"high":18.25,"low":2.9,"close":8.2},"depth":{"buy":[{"quantity":275,"price":8.3,"orders":1},{"quantity":275,"price":8.25,"orders":1},{"quantity":825,"price":8.2,"orders":1},{"quantity":825,"price":7.35,"orders":1},{"quantity":550,"price":7.25,"orders":1}],"sell":[{"quantity":550,"price":9.45,"orders":2},{"quantity":825,"price":9.5,"orders":1},{"quantity":550,"price":9.6,"orders":2},{"quantity":825,"price":9.75,"orders":3},{"quantity":825,"price":9.8,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|107103","symbol":"MUTHOOTFIN25APR2340CE","last_price":8.2,"volume":980925,"average_price":10.54,"oi":110000.0,"net_change":5.3,"total_buy_quantity":165000.0,"total_sell_quantity":63800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.3,"last_trade_time":"1745315968011","oi_day_high":127875.0,"oi_day_low":66000.0},"NSE_FO:JUBLFOOD25APR670CE":{"ohlc":{"open":30.65,"high":41.2,"low":26.5,"close":31.6},"depth":{"buy":[{"quantity":2500,"price":30.7,"orders":1},{"quantity":2500,"price":30.65,"orders":2},{"quantity":3750,"price":29.45,"orders":1},{"quantity":1250,"price":29.4,"orders":1},{"quantity":12500,"price":23.85,"orders":1}],"sell":[{"quantity":3750,"price":31.6,"orders":2},{"quantity":2500,"price":33.6,"orders":1},{"quantity":5000,"price":34.45,"orders":1},{"quantity":3750,"price":34.7,"orders":1},{"quantity":2500,"price":34.75,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|99165","symbol":"JUBLFOOD25APR670CE","last_price":31.6,"volume":87500,"average_price":33.28,"oi":206250.0,"net_change":3.4,"total_buy_quantity":136250.0,"total_sell_quantity":111250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.35,"last_trade_time":"1745315987099","oi_day_high":220000.0,"oi_day_low":203750.0},"NSE_FO:INDIGO25APR5150CE":{"ohlc":{"open":333.45,"high":392.1,"low":323.95,"close":370.0},"depth":{"buy":[{"quantity":150,"price":360.15,"orders":1},{"quantity":150,"price":360.1,"orders":1},{"quantity":150,"price":360.0,"orders":1},{"quantity":300,"price":359.8,"orders":1},{"quantity":450,"price":357.6,"orders":2}],"sell":[{"quantity":150,"price":372.7,"orders":1},{"quantity":150,"price":373.6,"orders":1},{"quantity":150,"price":374.0,"orders":1},{"quantity":150,"price":381.75,"orders":1},{"quantity":450,"price":385.35,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|93764","symbol":"INDIGO25APR5150CE","last_price":370.0,"volume":20550,"average_price":365.72,"oi":17100.0,"net_change":35.6,"total_buy_quantity":14850.0,"total_sell_quantity":10950.0,"lower_circuit_limit":39.05,"upper_circuit_limit":629.75,"last_trade_time":"1745315957911","oi_day_high":30450.0,"oi_day_low":17100.0},"NSE_FO:CGPOWER25APR640PE":{"ohlc":{"open":5.8,"high":10.35,"low":3.8,"close":4.55},"depth":{"buy":[{"quantity":725,"price":4.45,"orders":1},{"quantity":1450,"price":4.4,"orders":2},{"quantity":1450,"price":4.35,"orders":2},{"quantity":1450,"price":4.3,"orders":2},{"quantity":1450,"price":4.25,"orders":2}],"sell":[{"quantity":2175,"price":4.6,"orders":3},{"quantity":725,"price":4.65,"orders":1},{"quantity":3625,"price":4.7,"orders":4},{"quantity":2175,"price":4.75,"orders":3},{"quantity":2175,"price":4.8,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|99029","symbol":"CGPOWER25APR640PE","last_price":4.55,"volume":669900,"average_price":7.22,"oi":83375.0,"net_change":-1.45,"total_buy_quantity":92800.0,"total_sell_quantity":131950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1745315929487","oi_day_high":153700.0,"oi_day_low":82650.0},"NSE_FO:BALKRISIND25APR2560CE":{"ohlc":{"open":14.9,"high":19.6,"low":10.85,"close":10.3},"depth":{"buy":[{"quantity":300,"price":8.7,"orders":1},{"quantity":300,"price":8.65,"orders":1},{"quantity":300,"price":8.4,"orders":1},{"quantity":300,"price":8.2,"orders":1},{"quantity":600,"price":5.15,"orders":1}],"sell":[{"quantity":300,"price":10.75,"orders":1},{"quantity":300,"price":10.9,"orders":1},{"quantity":300,"price":10.95,"orders":1},{"quantity":600,"price":11.65,"orders":2},{"quantity":300,"price":12.05,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|93438","symbol":"BALKRISIND25APR2560CE","last_price":10.3,"volume":48900,"average_price":15.36,"oi":20700.0,"net_change":-4.9,"total_buy_quantity":84300.0,"total_sell_quantity":39300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.55,"last_trade_time":"1745315988447","oi_day_high":20700.0,"oi_day_low":12000.0},"NSE_FO:WIPRO25APR272.5CE":{"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":198000,"price":0.1,"orders":7},{"quantity":15000,"price":0.15,"orders":1},{"quantity":90000,"price":0.3,"orders":1},{"quantity":3000,"price":0.45,"orders":1},{"quantity":3000,"price":0.5,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|140121","symbol":"WIPRO25APR272.5CE","last_price":0.05,"volume":162000,"average_price":0.05,"oi":885000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":519000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745315519851","oi_day_high":906000.0,"oi_day_low":870000.0},"NSE_FO:LT25APR3500PE":{"ohlc":{"open":220.85,"high":245.0,"low":216.4,"close":245.0},"depth":{"buy":[{"quantity":300,"price":242.1,"orders":1},{"quantity":150,"price":242.05,"orders":1},{"quantity":150,"price":241.85,"orders":1},{"quantity":150,"price":241.65,"orders":1},{"quantity":300,"price":241.45,"orders":2}],"sell":[{"quantity":300,"price":245.95,"orders":1},{"quantity":150,"price":246.0,"orders":1},{"quantity":150,"price":253.2,"orders":1},{"quantity":450,"price":253.3,"orders":1},{"quantity":3000,"price":253.35,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|129472","symbol":"LT25APR3500PE","last_price":245.0,"volume":7650,"average_price":233.37,"oi":309750.0,"net_change":23.75,"total_buy_quantity":26100.0,"total_sell_quantity":14850.0,"lower_circuit_limit":53.35,"upper_circuit_limit":389.15,"last_trade_time":"1745315924858","oi_day_high":316650.0,"oi_day_low":309750.0},"NSE_FO:CUMMINSIND25APR3000CE":{"ohlc":{"open":14.45,"high":20.55,"low":4.65,"close":6.45},"depth":{"buy":[{"quantity":150,"price":5.7,"orders":1},{"quantity":300,"price":5.55,"orders":2},{"quantity":150,"price":5.5,"orders":1},{"quantity":450,"price":5.45,"orders":3},{"quantity":150,"price":5.4,"orders":1}],"sell":[{"quantity":150,"price":6.85,"orders":1},{"quantity":150,"price":6.9,"orders":1},{"quantity":150,"price":7.0,"orders":1},{"quantity":150,"price":7.05,"orders":1},{"quantity":3000,"price":7.25,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|102089","symbol":"CUMMINSIND25APR3000CE","last_price":6.45,"volume":559950,"average_price":13.82,"oi":156000.0,"net_change":-8.35,"total_buy_quantity":139500.0,"total_sell_quantity":28050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.65,"last_trade_time":"1745315989305","oi_day_high":186900.0,"oi_day_low":135450.0},"NSE_FO:NHPC25APR81PE":{"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":121600,"price":0.05,"orders":6},{"quantity":12800,"price":0.7,"orders":1},{"quantity":25600,"price":0.85,"orders":1},{"quantity":64000,"price":1.15,"orders":1},{"quantity":320000,"price":1.7,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|109020","symbol":"NHPC25APR81PE","last_price":0.05,"volume":0,"average_price":0.0,"oi":320000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":640000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745229394000","oi_day_high":345600.0,"oi_day_low":320000.0},"NSE_FO:GODREJPROP25APR2150PE":{"ohlc":{"open":120.1,"high":120.7,"low":65.15,"close":68.75},"depth":{"buy":[{"quantity":225,"price":66.3,"orders":1},{"quantity":225,"price":66.25,"orders":1},{"quantity":225,"price":66.1,"orders":1},{"quantity":450,"price":66.05,"orders":1},{"quantity":225,"price":65.45,"orders":1}],"sell":[{"quantity":450,"price":69.8,"orders":2},{"quantity":900,"price":69.85,"orders":2},{"quantity":225,"price":69.9,"orders":1},{"quantity":675,"price":74.3,"orders":1},{"quantity":900,"price":74.35,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|84103","symbol":"GODREJPROP25APR2150PE","last_price":68.75,"volume":41400,"average_price":84.1,"oi":36900.0,"net_change":-41.45,"total_buy_quantity":83700.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":244.6,"last_trade_time":"1745315946760","oi_day_high":42300.0,"oi_day_low":36675.0},"NSE_FO:ULTRACEMCO25APR11600PE":{"ohlc":{"open":13.8,"high":20.75,"low":7.05,"close":8.9},"depth":{"buy":[{"quantity":100,"price":8.35,"orders":2},{"quantity":50,"price":8.05,"orders":1},{"quantity":100,"price":8.0,"orders":2},{"quantity":50,"price":7.75,"orders":1},{"quantity":100,"price":7.65,"orders":2}],"sell":[{"quantity":50,"price":8.85,"orders":1},{"quantity":250,"price":8.9,"orders":1},{"quantity":100,"price":9.15,"orders":2},{"quantity":50,"price":9.7,"orders":1},{"quantity":50,"price":9.75,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|155966","symbol":"ULTRACEMCO25APR11600PE","last_price":8.9,"volume":97050,"average_price":10.29,"oi":37500.0,"net_change":-6.7,"total_buy_quantity":50400.0,"total_sell_quantity":7900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.65,"last_trade_time":"1745315992080","oi_day_high":41900.0,"oi_day_low":33300.0},"NSE_FO:SBICARD25APR870PE":{"ohlc":{"open":0.65,"high":0.85,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":23200,"price":0.3,"orders":3},{"quantity":5600,"price":0.25,"orders":5},{"quantity":6400,"price":0.2,"orders":5},{"quantity":66400,"price":0.15,"orders":5},{"quantity":89600,"price":0.1,"orders":8}],"sell":[{"quantity":8800,"price":0.35,"orders":2},{"quantity":12800,"price":0.4,"orders":7},{"quantity":10400,"price":0.45,"orders":6},{"quantity":4800,"price":0.5,"orders":6},{"quantity":3200,"price":0.55,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|142234","symbol":"SBICARD25APR870PE","last_price":0.3,"volume":293600,"average_price":0.55,"oi":212000.0,"net_change":-0.35,"total_buy_quantity":292800.0,"total_sell_quantity":163200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1745315926426","oi_day_high":233600.0,"oi_day_low":204800.0},"NSE_FO:IRB25APR46CE":{"ohlc":{"open":2.15,"high":3.05,"low":2.1,"close":2.4},"depth":{"buy":[{"quantity":10250,"price":2.4,"orders":1},{"quantity":10250,"price":2.3,"orders":1},{"quantity":51250,"price":2.1,"orders":2},{"quantity":123000,"price":2.0,"orders":1},{"quantity":102500,"price":1.95,"orders":1}],"sell":[{"quantity":30750,"price":2.45,"orders":1},{"quantity":10250,"price":2.5,"orders":1},{"quantity":51250,"price":2.6,"orders":1},{"quantity":133250,"price":2.65,"orders":2},{"quantity":102500,"price":2.7,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|122246","symbol":"IRB25APR46CE","last_price":2.4,"volume":615000,"average_price":2.55,"oi":1629750.0,"net_change":0.25,"total_buy_quantity":1127500.0,"total_sell_quantity":1014750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1745315954033","oi_day_high":1681000.0,"oi_day_low":1629750.0},"NSE_FO:VOLTAS25APR1420PE":{"ohlc":{"open":104.5,"high":108.0,"low":67.95,"close":73.1},"depth":{"buy":[{"quantity":300,"price":71.85,"orders":1},{"quantity":300,"price":71.8,"orders":1},{"quantity":300,"price":71.35,"orders":1},{"quantity":300,"price":71.1,"orders":1},{"quantity":300,"price":71.05,"orders":1}],"sell":[{"quantity":300,"price":79.25,"orders":1},{"quantity":300,"price":79.45,"orders":1},{"quantity":300,"price":79.8,"orders":1},{"quantity":1800,"price":79.85,"orders":1},{"quantity":300,"price":80.6,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|139888","symbol":"VOLTAS25APR1420PE","last_price":73.1,"volume":12600,"average_price":78.41,"oi":87900.0,"net_change":-27.15,"total_buy_quantity":29700.0,"total_sell_quantity":31200.0,"lower_circuit_limit":12.6,"upper_circuit_limit":187.9,"last_trade_time":"1745315873520","oi_day_high":91200.0,"oi_day_low":87300.0},"NSE_FO:JINDALSTEL25APR920PE":{"ohlc":{"open":14.85,"high":21.1,"low":11.0,"close":12.65},"depth":{"buy":[{"quantity":1250,"price":12.25,"orders":2},{"quantity":625,"price":12.2,"orders":1},{"quantity":1250,"price":12.1,"orders":2},{"quantity":625,"price":12.05,"orders":1},{"quantity":1875,"price":12.0,"orders":3}],"sell":[{"quantity":625,"price":12.6,"orders":1},{"quantity":625,"price":12.65,"orders":1},{"quantity":1250,"price":12.7,"orders":2},{"quantity":625,"price":13.3,"orders":1},{"quantity":1875,"price":13.35,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|124010","symbol":"JINDALSTEL25APR920PE","last_price":12.65,"volume":615625,"average_price":14.72,"oi":154375.0,"net_change":-8.25,"total_buy_quantity":231250.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.75,"last_trade_time":"1745315996253","oi_day_high":185000.0,"oi_day_low":125625.0},"NSE_FO:INDHOTEL25APR790CE":{"ohlc":{"open":47.95,"high":47.95,"low":42.15,"close":43.5},"depth":{"buy":[{"quantity":2000,"price":43.0,"orders":2},{"quantity":1000,"price":42.95,"orders":1},{"quantity":1000,"price":42.75,"orders":1},{"quantity":6000,"price":38.4,"orders":1},{"quantity":4000,"price":36.9,"orders":1}],"sell":[{"quantity":1000,"price":46.3,"orders":1},{"quantity":1000,"price":46.35,"orders":1},{"quantity":1000,"price":46.4,"orders":1},{"quantity":1000,"price":46.55,"orders":1},{"quantity":1000,"price":46.75,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|93169","symbol":"INDHOTEL25APR790CE","last_price":43.5,"volume":16000,"average_price":45.55,"oi":119000.0,"net_change":-4.45,"total_buy_quantity":72000.0,"total_sell_quantity":85000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.0,"last_trade_time":"1745307731053","oi_day_high":120000.0,"oi_day_low":118000.0},"NSE_FO:AMBUJACEM25APR545CE":{"ohlc":{"open":32.1,"high":32.1,"low":29.65,"close":30.3},"depth":{"buy":[{"quantity":6300,"price":28.1,"orders":2},{"quantity":900,"price":28.05,"orders":1},{"quantity":45000,"price":22.35,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":900,"price":33.7,"orders":1},{"quantity":45000,"price":42.65,"orders":1},{"quantity":2700,"price":50.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|65754","symbol":"AMBUJACEM25APR545CE","last_price":30.3,"volume":6300,"average_price":30.77,"oi":96300.0,"net_change":-1.85,"total_buy_quantity":52200.0,"total_sell_quantity":48600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.2,"last_trade_time":"1745311586155","oi_day_high":100800.0,"oi_day_low":96300.0},"NSE_FO:BERGEPAINT25APR500CE":{"ohlc":{"open":65.0,"high":78.0,"low":65.0,"close":78.0},"depth":{"buy":[{"quantity":5280,"price":76.75,"orders":1},{"quantity":52800,"price":69.4,"orders":1},{"quantity":13200,"price":67.45,"orders":1},{"quantity":6600,"price":64.75,"orders":1},{"quantity":13200,"price":57.5,"orders":1}],"sell":[{"quantity":3960,"price":81.25,"orders":1},{"quantity":5280,"price":81.3,"orders":1},{"quantity":11880,"price":81.35,"orders":2},{"quantity":13200,"price":82.0,"orders":1},{"quantity":13200,"price":82.45,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|95178","symbol":"BERGEPAINT25APR500CE","last_price":78.0,"volume":22440,"average_price":69.35,"oi":105600.0,"net_change":26.25,"total_buy_quantity":91080.0,"total_sell_quantity":100320.0,"lower_circuit_limit":25.65,"upper_circuit_limit":104.25,"last_trade_time":"1745315140661","oi_day_high":113520.0,"oi_day_low":105600.0},"NSE_FO:COALINDIA25APR395PE":{"ohlc":{"open":1.0,"high":4.75,"low":0.65,"close":1.85},"depth":{"buy":[{"quantity":7350,"price":1.8,"orders":6},{"quantity":10500,"price":1.75,"orders":7},{"quantity":14700,"price":1.7,"orders":7},{"quantity":25200,"price":1.65,"orders":5},{"quantity":34650,"price":1.6,"orders":3}],"sell":[{"quantity":6300,"price":1.9,"orders":5},{"quantity":7350,"price":1.95,"orders":5},{"quantity":6300,"price":2.0,"orders":5},{"quantity":12600,"price":2.05,"orders":7},{"quantity":5250,"price":2.1,"orders":5}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|75115","symbol":"COALINDIA25APR395PE","last_price":1.85,"volume":2252250,"average_price":2.0,"oi":555450.0,"net_change":0.25,"total_buy_quantity":340200.0,"total_sell_quantity":267750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1745315985055","oi_day_high":730800.0,"oi_day_low":547050.0},"NSE_FO:CAMS25APR3700PE":{"ohlc":{"open":2.2,"high":2.7,"low":1.0,"close":1.5},"depth":{"buy":[{"quantity":250,"price":1.05,"orders":2},{"quantity":500,"price":1.0,"orders":2},{"quantity":125,"price":0.9,"orders":1},{"quantity":125,"price":0.85,"orders":1},{"quantity":125,"price":0.8,"orders":1}],"sell":[{"quantity":1375,"price":2.45,"orders":2},{"quantity":125,"price":3.5,"orders":1},{"quantity":6250,"price":5.95,"orders":1},{"quantity":125,"price":6.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|72529","symbol":"CAMS25APR3700PE","last_price":1.5,"volume":12500,"average_price":1.47,"oi":55500.0,"net_change":-0.6,"total_buy_quantity":30125.0,"total_sell_quantity":7875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1745315297356","oi_day_high":60750.0,"oi_day_low":55000.0},"NSE_FO:GLENMARK25APR1520CE":{"ohlc":{"open":0.3,"high":0.4,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":325,"price":0.2,"orders":1},{"quantity":13325,"price":0.15,"orders":1},{"quantity":32500,"price":0.1,"orders":2},{"quantity":21775,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2600,"price":0.25,"orders":3},{"quantity":975,"price":0.3,"orders":3},{"quantity":2275,"price":0.35,"orders":7},{"quantity":975,"price":0.4,"orders":3},{"quantity":975,"price":0.45,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|108323","symbol":"GLENMARK25APR1520CE","last_price":0.25,"volume":6825,"average_price":0.22,"oi":61425.0,"net_change":-0.2,"total_buy_quantity":67925.0,"total_sell_quantity":63375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1745307305736","oi_day_high":63050.0,"oi_day_low":61425.0},"NSE_FO:ANGELONE25APR2300CE":{"ohlc":{"open":189.2,"high":267.85,"low":189.2,"close":235.0},"depth":{"buy":[{"quantity":1000,"price":220.0,"orders":1},{"quantity":3000,"price":215.0,"orders":1},{"quantity":10000,"price":189.75,"orders":1},{"quantity":200,"price":185.0,"orders":1},{"quantity":200,"price":175.55,"orders":1}],"sell":[{"quantity":600,"price":248.8,"orders":1},{"quantity":200,"price":248.85,"orders":1},{"quantity":200,"price":251.0,"orders":1},{"quantity":10000,"price":279.45,"orders":1},{"quantity":200,"price":280.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|65927","symbol":"ANGELONE25APR2300CE","last_price":235.0,"volume":18800,"average_price":227.76,"oi":130000.0,"net_change":45.8,"total_buy_quantity":20400.0,"total_sell_quantity":11400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":404.6,"last_trade_time":"1745315377878","oi_day_high":139800.0,"oi_day_low":130000.0},"NSE_FO:PNB25APR96PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":272000,"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":368000,"price":0.1,"orders":11},{"quantity":88000,"price":0.15,"orders":3},{"quantity":48000,"price":0.2,"orders":3},{"quantity":32000,"price":0.25,"orders":2},{"quantity":56000,"price":0.3,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|139484","symbol":"PNB25APR96PE","last_price":0.1,"volume":472000,"average_price":0.07,"oi":1920000.0,"net_change":-0.05,"total_buy_quantity":272000.0,"total_sell_quantity":1416000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745315966851","oi_day_high":2000000.0,"oi_day_low":1888000.0},"NSE_FO:TATACOMM25APR1600CE":{"ohlc":{"open":30.0,"high":44.15,"low":22.05,"close":40.2},"depth":{"buy":[{"quantity":500,"price":39.75,"orders":1},{"quantity":500,"price":39.7,"orders":1},{"quantity":250,"price":39.65,"orders":1},{"quantity":500,"price":39.3,"orders":1},{"quantity":500,"price":39.2,"orders":1}],"sell":[{"quantity":500,"price":40.8,"orders":1},{"quantity":500,"price":40.85,"orders":1},{"quantity":500,"price":40.9,"orders":1},{"quantity":500,"price":40.95,"orders":1},{"quantity":750,"price":41.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|153931","symbol":"TATACOMM25APR1600CE","last_price":40.2,"volume":1739750,"average_price":34.0,"oi":219250.0,"net_change":10.5,"total_buy_quantity":60750.0,"total_sell_quantity":33250.0,"lower_circuit_limit":2.0,"upper_circuit_limit":57.4,"last_trade_time":"1745315998750","oi_day_high":265750.0,"oi_day_low":188250.0},"NSE_FO:TATAELXSI25APR5400CE":{"ohlc":{"open":48.0,"high":108.0,"low":24.05,"close":100.0},"depth":{"buy":[{"quantity":200,"price":100.0,"orders":1},{"quantity":100,"price":96.05,"orders":1},{"quantity":400,"price":89.4,"orders":1},{"quantity":100,"price":89.35,"orders":1},{"quantity":100,"price":88.0,"orders":1}],"sell":[{"quantity":100,"price":105.0,"orders":1},{"quantity":100,"price":106.5,"orders":1},{"quantity":200,"price":107.0,"orders":1},{"quantity":100,"price":119.0,"orders":1},{"quantity":100,"price":125.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|154173","symbol":"TATAELXSI25APR5400CE","last_price":100.0,"volume":124600,"average_price":61.87,"oi":52800.0,"net_change":27.7,"total_buy_quantity":9300.0,"total_sell_quantity":1400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":204.55,"last_trade_time":"1745315881234","oi_day_high":154700.0,"oi_day_low":52800.0},"NSE_FO:BIOCON25APR345CE":{"ohlc":{"open":0.7,"high":1.45,"low":0.5,"close":0.65},"depth":{"buy":[{"quantity":5000,"price":0.65,"orders":2},{"quantity":12500,"price":0.6,"orders":4},{"quantity":12500,"price":0.55,"orders":4},{"quantity":12500,"price":0.5,"orders":4},{"quantity":12500,"price":0.45,"orders":4}],"sell":[{"quantity":7500,"price":0.8,"orders":3},{"quantity":10000,"price":0.85,"orders":4},{"quantity":10000,"price":0.9,"orders":4},{"quantity":5000,"price":0.95,"orders":2},{"quantity":5000,"price":1.0,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|71529","symbol":"BIOCON25APR345CE","last_price":0.65,"volume":1127500,"average_price":0.8,"oi":705000.0,"net_change":-0.5,"total_buy_quantity":362500.0,"total_sell_quantity":372500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1745315961712","oi_day_high":715000.0,"oi_day_low":627500.0},"NSE_FO:NTPC25APR360PE":{"ohlc":{"open":0.85,"high":2.0,"low":0.6,"close":1.55},"depth":{"buy":[{"quantity":3000,"price":1.55,"orders":2},{"quantity":7500,"price":1.5,"orders":3},{"quantity":12000,"price":1.45,"orders":5},{"quantity":10500,"price":1.4,"orders":6},{"quantity":10500,"price":1.35,"orders":6}],"sell":[{"quantity":3000,"price":1.6,"orders":2},{"quantity":63000,"price":1.65,"orders":12},{"quantity":16500,"price":1.7,"orders":7},{"quantity":19500,"price":1.75,"orders":11},{"quantity":16500,"price":1.8,"orders":10}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|135402","symbol":"NTPC25APR360PE","last_price":1.55,"volume":13887000,"average_price":1.1,"oi":3679500.0,"net_change":0.55,"total_buy_quantity":1588500.0,"total_sell_quantity":555000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1745315993326","oi_day_high":4791000.0,"oi_day_low":3679500.0},"NSE_FO:HCLTECH25APR1640CE":{"ohlc":{"open":2.85,"high":2.85,"low":1.1,"close":1.3},"depth":{"buy":[{"quantity":700,"price":1.25,"orders":2},{"quantity":4200,"price":1.2,"orders":5},{"quantity":1750,"price":1.15,"orders":2},{"quantity":700,"price":1.1,"orders":1},{"quantity":350,"price":1.05,"orders":1}],"sell":[{"quantity":1050,"price":1.35,"orders":3},{"quantity":4200,"price":1.4,"orders":7},{"quantity":2800,"price":1.45,"orders":5},{"quantity":8050,"price":1.5,"orders":4},{"quantity":1750,"price":1.55,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|111811","symbol":"HCLTECH25APR1640CE","last_price":1.3,"volume":529900,"average_price":1.53,"oi":577150.0,"net_change":-1.0,"total_buy_quantity":632100.0,"total_sell_quantity":114800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1745315997539","oi_day_high":577150.0,"oi_day_low":540750.0},"NSE_FO:BAJAJ-AUTO25APR8000CE":{"ohlc":{"open":175.15,"high":205.8,"low":142.6,"close":157.6},"depth":{"buy":[{"quantity":75,"price":154.05,"orders":1},{"quantity":75,"price":153.3,"orders":1},{"quantity":75,"price":153.25,"orders":1},{"quantity":75,"price":153.2,"orders":1},{"quantity":150,"price":153.05,"orders":1}],"sell":[{"quantity":150,"price":155.95,"orders":2},{"quantity":75,"price":156.3,"orders":1},{"quantity":75,"price":157.5,"orders":1},{"quantity":75,"price":158.9,"orders":1},{"quantity":75,"price":161.9,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|92347","symbol":"BAJAJ-AUTO25APR8000CE","last_price":157.6,"volume":91425,"average_price":166.4,"oi":56850.0,"net_change":-111.95,"total_buy_quantity":26850.0,"total_sell_quantity":9375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":640.05,"last_trade_time":"1745315940006","oi_day_high":68550.0,"oi_day_low":56850.0},"NSE_FO:CDSL25APR1180PE":{"ohlc":{"open":0.2,"high":0.3,"low":0.05,"close":0.25},"depth":{"buy":[{"quantity":1400,"price":0.15,"orders":4},{"quantity":350,"price":0.1,"orders":1},{"quantity":7350,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":350,"price":0.25,"orders":1},{"quantity":350,"price":0.3,"orders":1},{"quantity":350,"price":0.35,"orders":1},{"quantity":350,"price":0.4,"orders":1},{"quantity":350,"price":0.45,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|73166","symbol":"CDSL25APR1180PE","last_price":0.25,"volume":56700,"average_price":0.17,"oi":68600.0,"net_change":0.05,"total_buy_quantity":9100.0,"total_sell_quantity":29400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745315884246","oi_day_high":81550.0,"oi_day_low":68600.0},"NSE_FO:ASTRAL25APR1300CE":{"ohlc":{"open":42.75,"high":96.0,"low":42.75,"close":68.05},"depth":{"buy":[{"quantity":734,"price":65.5,"orders":1},{"quantity":1468,"price":65.45,"orders":2},{"quantity":367,"price":65.4,"orders":1},{"quantity":1101,"price":60.05,"orders":1},{"quantity":367,"price":60.0,"orders":1}],"sell":[{"quantity":734,"price":69.25,"orders":1},{"quantity":367,"price":69.4,"orders":1},{"quantity":1101,"price":69.65,"orders":1},{"quantity":367,"price":69.7,"orders":1},{"quantity":1101,"price":72.2,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|67713","symbol":"ASTRAL25APR1300CE","last_price":68.05,"volume":188271,"average_price":67.38,"oi":164783.0,"net_change":24.65,"total_buy_quantity":34865.0,"total_sell_quantity":21653.0,"lower_circuit_limit":0.05,"upper_circuit_limit":166.7,"last_trade_time":"1745315746798","oi_day_high":187170.0,"oi_day_low":163315.0},"NSE_FO:GODREJCP25APR1140PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":500,"price":0.2,"orders":1},{"quantity":25000,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1500,"price":0.7,"orders":1},{"quantity":3500,"price":0.8,"orders":1},{"quantity":20000,"price":4.1,"orders":1},{"quantity":20000,"price":4.15,"orders":1},{"quantity":2000,"price":18.4,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|109360","symbol":"GODREJCP25APR1140PE","last_price":0.3,"volume":9000,"average_price":0.28,"oi":74500.0,"net_change":-0.5,"total_buy_quantity":25500.0,"total_sell_quantity":59500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1745308312346","oi_day_high":76000.0,"oi_day_low":73500.0},"NSE_FO:POLYCAB25APR5200PE":{"ohlc":{"open":8.9,"high":10.35,"low":3.0,"close":4.65},"depth":{"buy":[{"quantity":125,"price":3.65,"orders":1},{"quantity":250,"price":3.6,"orders":2},{"quantity":125,"price":3.55,"orders":1},{"quantity":250,"price":3.5,"orders":2},{"quantity":125,"price":3.35,"orders":1}],"sell":[{"quantity":125,"price":4.55,"orders":1},{"quantity":250,"price":4.6,"orders":2},{"quantity":125,"price":4.9,"orders":1},{"quantity":250,"price":4.95,"orders":2},{"quantity":625,"price":5.0,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|139814","symbol":"POLYCAB25APR5200PE","last_price":4.65,"volume":248875,"average_price":6.08,"oi":76750.0,"net_change":-5.5,"total_buy_quantity":140125.0,"total_sell_quantity":11750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.55,"last_trade_time":"1745315974981","oi_day_high":106125.0,"oi_day_low":76750.0},"NSE_FO:AARTIIND25APR395PE":{"ohlc":{"open":0.2,"high":0.3,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":72000,"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":4000,"price":0.15,"orders":3},{"quantity":3000,"price":0.2,"orders":1},{"quantity":3000,"price":0.25,"orders":1},{"quantity":8000,"price":0.3,"orders":3},{"quantity":3000,"price":0.35,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|63327","symbol":"AARTIIND25APR395PE","last_price":0.15,"volume":54000,"average_price":0.17,"oi":127000.0,"net_change":-0.25,"total_buy_quantity":72000.0,"total_sell_quantity":130000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1745314829001","oi_day_high":138000.0,"oi_day_low":125000.0},"NSE_FO:BANDHANBNK25APR147.5CE":{"ohlc":{"open":20.2,"high":20.2,"low":20.2,"close":20.2},"depth":{"buy":[{"quantity":11200,"price":18.85,"orders":2},{"quantity":11200,"price":18.8,"orders":1},{"quantity":168000,"price":17.5,"orders":1},{"quantity":28000,"price":17.45,"orders":1},{"quantity":28000,"price":17.05,"orders":1}],"sell":[{"quantity":11200,"price":21.3,"orders":1},{"quantity":14000,"price":21.4,"orders":1},{"quantity":28000,"price":21.55,"orders":1},{"quantity":28000,"price":21.7,"orders":1},{"quantity":168000,"price":23.3,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|70214","symbol":"BANDHANBNK25APR147.5CE","last_price":20.2,"volume":0,"average_price":0.0,"oi":369600.0,"net_change":-0.2,"total_buy_quantity":260400.0,"total_sell_quantity":285600.0,"lower_circuit_limit":0.4,"upper_circuit_limit":40.4,"last_trade_time":"1745229283000","oi_day_high":389200.0,"oi_day_low":366800.0},"NSE_FO:CHOLAFIN25APR1540PE":{"ohlc":{"open":3.15,"high":13.95,"low":1.9,"close":12.9},"depth":{"buy":[{"quantity":1250,"price":12.5,"orders":2},{"quantity":1875,"price":12.45,"orders":3},{"quantity":1250,"price":12.35,"orders":2},{"quantity":625,"price":12.3,"orders":1},{"quantity":1250,"price":12.25,"orders":1}],"sell":[{"quantity":625,"price":13.15,"orders":1},{"quantity":1875,"price":13.2,"orders":2},{"quantity":1250,"price":13.35,"orders":2},{"quantity":1250,"price":13.4,"orders":2},{"quantity":625,"price":13.45,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|74430","symbol":"CHOLAFIN25APR1540PE","last_price":12.9,"volume":1238125,"average_price":6.64,"oi":225625.0,"net_change":11.3,"total_buy_quantity":388750.0,"total_sell_quantity":102500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.95,"last_trade_time":"1745315997948","oi_day_high":255000.0,"oi_day_low":192500.0},"NSE_FO:SYNGENE25APR720CE":{"ohlc":{"open":20.8,"high":30.25,"low":19.75,"close":26.6},"depth":{"buy":[{"quantity":3000,"price":24.75,"orders":3},{"quantity":1000,"price":24.7,"orders":1},{"quantity":2000,"price":24.65,"orders":1},{"quantity":2000,"price":24.4,"orders":1},{"quantity":2000,"price":23.95,"orders":1}],"sell":[{"quantity":1000,"price":26.6,"orders":1},{"quantity":3000,"price":26.65,"orders":2},{"quantity":1000,"price":26.7,"orders":1},{"quantity":2000,"price":26.9,"orders":2},{"quantity":7000,"price":27.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|153715","symbol":"SYNGENE25APR720CE","last_price":26.6,"volume":194000,"average_price":26.35,"oi":70000.0,"net_change":7.6,"total_buy_quantity":102000.0,"total_sell_quantity":103000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.85,"last_trade_time":"1745315903260","oi_day_high":70000.0,"oi_day_low":51000.0},"NSE_FO:PAGEIND25APR44000CE":{"ohlc":{"open":1870.0,"high":1874.95,"low":1262.4,"close":1290.0},"depth":{"buy":[{"quantity":45,"price":1209.75,"orders":1},{"quantity":15,"price":1209.7,"orders":1},{"quantity":45,"price":1209.65,"orders":1},{"quantity":15,"price":1209.6,"orders":1},{"quantity":15,"price":1108.05,"orders":1}],"sell":[{"quantity":45,"price":1567.7,"orders":1},{"quantity":15,"price":1567.75,"orders":1},{"quantity":15,"price":1567.85,"orders":1},{"quantity":75,"price":1596.15,"orders":1},{"quantity":105,"price":1635.8,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|137040","symbol":"PAGEIND25APR44000CE","last_price":1290.0,"volume":150,"average_price":1619.13,"oi":4515.0,"net_change":-236.75,"total_buy_quantity":600.0,"total_sell_quantity":600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":3468.2,"last_trade_time":"1745303204789","oi_day_high":4530.0,"oi_day_low":4485.0},"NSE_FO:HAVELLS25APR1520PE":{"ohlc":{"open":2.5,"high":3.1,"low":1.45,"close":2.45},"depth":{"buy":[{"quantity":500,"price":2.4,"orders":1},{"quantity":500,"price":2.35,"orders":1},{"quantity":1500,"price":2.3,"orders":3},{"quantity":1500,"price":2.25,"orders":3},{"quantity":2000,"price":2.2,"orders":3}],"sell":[{"quantity":500,"price":2.55,"orders":1},{"quantity":500,"price":2.6,"orders":1},{"quantity":1500,"price":2.65,"orders":3},{"quantity":1000,"price":2.7,"orders":2},{"quantity":1000,"price":2.75,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|111063","symbol":"HAVELLS25APR1520PE","last_price":2.45,"volume":304500,"average_price":2.26,"oi":160500.0,"net_change":-0.35,"total_buy_quantity":469000.0,"total_sell_quantity":26000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1745315966592","oi_day_high":160500.0,"oi_day_low":118500.0},"NSE_FO:EXIDEIND25APR360CE":{"ohlc":{"open":24.3,"high":25.85,"low":21.0,"close":21.0},"depth":{"buy":[{"quantity":1800,"price":20.4,"orders":1},{"quantity":1800,"price":20.35,"orders":1},{"quantity":7200,"price":15.85,"orders":1},{"quantity":9000,"price":15.7,"orders":1},{"quantity":72000,"price":14.9,"orders":1}],"sell":[{"quantity":3600,"price":22.05,"orders":2},{"quantity":10800,"price":22.1,"orders":1},{"quantity":7200,"price":22.35,"orders":1},{"quantity":9000,"price":22.85,"orders":1},{"quantity":5400,"price":22.9,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|106932","symbol":"EXIDEIND25APR360CE","last_price":21.0,"volume":75600,"average_price":24.83,"oi":325800.0,"net_change":-2.5,"total_buy_quantity":149400.0,"total_sell_quantity":171000.0,"lower_circuit_limit":0.25,"upper_circuit_limit":46.75,"last_trade_time":"1745315665930","oi_day_high":374400.0,"oi_day_low":325800.0},"NSE_FO:TATAMOTORS25APR670CE":{"ohlc":{"open":0.55,"high":0.8,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":14850,"price":0.5,"orders":9},{"quantity":3850,"price":0.45,"orders":5},{"quantity":113300,"price":0.4,"orders":8},{"quantity":180400,"price":0.35,"orders":10},{"quantity":202400,"price":0.3,"orders":10}],"sell":[{"quantity":23650,"price":0.55,"orders":16},{"quantity":39050,"price":0.6,"orders":16},{"quantity":18150,"price":0.65,"orders":15},{"quantity":19250,"price":0.7,"orders":13},{"quantity":18700,"price":0.75,"orders":13}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|127978","symbol":"TATAMOTORS25APR670CE","last_price":0.5,"volume":2893000,"average_price":0.66,"oi":3291200.0,"net_change":-0.25,"total_buy_quantity":1209450.0,"total_sell_quantity":631400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1745315998321","oi_day_high":3623950.0,"oi_day_low":3264250.0},"NSE_FO:JIOFIN25APR225CE":{"ohlc":{"open":19.0,"high":25.85,"low":19.0,"close":25.25},"depth":{"buy":[{"quantity":1650,"price":24.3,"orders":1},{"quantity":99000,"price":22.05,"orders":1},{"quantity":6600,"price":21.85,"orders":1},{"quantity":16500,"price":20.3,"orders":1},{"quantity":8250,"price":18.55,"orders":1}],"sell":[{"quantity":1650,"price":25.2,"orders":1},{"quantity":4950,"price":25.25,"orders":2},{"quantity":3300,"price":25.45,"orders":1},{"quantity":3300,"price":25.6,"orders":1},{"quantity":1650,"price":25.65,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|97527","symbol":"JIOFIN25APR225CE","last_price":25.25,"volume":36300,"average_price":23.37,"oi":1458600.0,"net_change":4.1,"total_buy_quantity":151800.0,"total_sell_quantity":204600.0,"lower_circuit_limit":1.15,"upper_circuit_limit":41.15,"last_trade_time":"1745315189739","oi_day_high":1478400.0,"oi_day_low":1458600.0},"NSE_FO:PRESTIGE25APR1200CE":{"ohlc":{"open":65.0,"high":110.0,"low":65.0,"close":102.95},"depth":{"buy":[{"quantity":975,"price":97.6,"orders":1},{"quantity":325,"price":97.55,"orders":1},{"quantity":325,"price":97.35,"orders":1},{"quantity":325,"price":91.05,"orders":1},{"quantity":1625,"price":87.3,"orders":1}],"sell":[{"quantity":2275,"price":112.2,"orders":3},{"quantity":325,"price":112.25,"orders":1},{"quantity":325,"price":112.45,"orders":1},{"quantity":1300,"price":113.05,"orders":1},{"quantity":1625,"price":115.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|140391","symbol":"PRESTIGE25APR1200CE","last_price":102.95,"volume":85150,"average_price":92.44,"oi":156975.0,"net_change":35.35,"total_buy_quantity":30875.0,"total_sell_quantity":31850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.3,"last_trade_time":"1745314500253","oi_day_high":219050.0,"oi_day_low":156975.0},"NSE_FO:LICI25APR800CE":{"ohlc":{"open":22.05,"high":27.2,"low":17.8,"close":21.7},"depth":{"buy":[{"quantity":575,"price":16.35,"orders":1},{"quantity":1725,"price":16.1,"orders":1},{"quantity":2875,"price":13.55,"orders":1},{"quantity":2300,"price":12.55,"orders":1},{"quantity":5750,"price":8.0,"orders":1}],"sell":[{"quantity":575,"price":21.7,"orders":1},{"quantity":575,"price":22.75,"orders":1},{"quantity":4025,"price":24.2,"orders":2},{"quantity":2875,"price":24.55,"orders":1},{"quantity":5750,"price":25.05,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|128969","symbol":"LICI25APR800CE","last_price":21.7,"volume":112125,"average_price":23.46,"oi":120175.0,"net_change":2.75,"total_buy_quantity":47725.0,"total_sell_quantity":59225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.45,"last_trade_time":"1745315497517","oi_day_high":166175.0,"oi_day_low":120175.0},"NSE_FO:PIIND25APR3500PE":{"ohlc":{"open":4.5,"high":4.5,"low":1.65,"close":2.65},"depth":{"buy":[{"quantity":125,"price":2.25,"orders":1},{"quantity":250,"price":2.2,"orders":2},{"quantity":250,"price":2.15,"orders":2},{"quantity":625,"price":2.1,"orders":4},{"quantity":250,"price":2.05,"orders":2}],"sell":[{"quantity":125,"price":2.65,"orders":1},{"quantity":250,"price":2.7,"orders":2},{"quantity":250,"price":2.75,"orders":2},{"quantity":250,"price":2.8,"orders":2},{"quantity":250,"price":2.85,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|139059","symbol":"PIIND25APR3500PE","last_price":2.65,"volume":67375,"average_price":2.61,"oi":76125.0,"net_change":-1.7,"total_buy_quantity":47375.0,"total_sell_quantity":18250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1745315996008","oi_day_high":78500.0,"oi_day_low":69875.0},"NSE_FO:DEEPAKNTR25APR2000CE":{"ohlc":{"open":39.95,"high":73.95,"low":29.5,"close":30.0},"depth":{"buy":[{"quantity":300,"price":30.05,"orders":1},{"quantity":300,"price":30.0,"orders":1},{"quantity":300,"price":27.2,"orders":1},{"quantity":300,"price":27.15,"orders":1},{"quantity":300,"price":18.8,"orders":1}],"sell":[{"quantity":300,"price":31.95,"orders":1},{"quantity":300,"price":32.0,"orders":1},{"quantity":300,"price":32.2,"orders":1},{"quantity":300,"price":32.25,"orders":1},{"quantity":300,"price":37.45,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|103721","symbol":"DEEPAKNTR25APR2000CE","last_price":30.0,"volume":205500,"average_price":55.0,"oi":139500.0,"net_change":-7.9,"total_buy_quantity":7500.0,"total_sell_quantity":47100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.85,"last_trade_time":"1745315986804","oi_day_high":164400.0,"oi_day_low":139500.0},"NSE_FO:CANBK25APR90CE":{"ohlc":{"open":10.0,"high":12.5,"low":9.55,"close":10.25},"depth":{"buy":[{"quantity":6750,"price":10.3,"orders":1},{"quantity":13500,"price":10.25,"orders":2},{"quantity":13500,"price":10.2,"orders":2},{"quantity":6750,"price":10.15,"orders":1},{"quantity":6750,"price":10.05,"orders":1}],"sell":[{"quantity":6750,"price":10.4,"orders":1},{"quantity":6750,"price":10.45,"orders":1},{"quantity":6750,"price":10.55,"orders":1},{"quantity":6750,"price":10.6,"orders":1},{"quantity":6750,"price":10.7,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|98286","symbol":"CANBK25APR90CE","last_price":10.25,"volume":1201500,"average_price":11.2,"oi":6345000.0,"net_change":1.3,"total_buy_quantity":614250.0,"total_sell_quantity":668250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1745315946107","oi_day_high":6756750.0,"oi_day_low":6311250.0},"NSE_FO:RAMCOCEM25APR880CE":{"ohlc":{"open":108.6,"high":108.6,"low":108.6,"close":108.6},"depth":{"buy":[{"quantity":3400,"price":88.1,"orders":1},{"quantity":25500,"price":84.8,"orders":1},{"quantity":8500,"price":84.75,"orders":1},{"quantity":8500,"price":79.85,"orders":1},{"quantity":4250,"price":73.6,"orders":1}],"sell":[{"quantity":3400,"price":104.3,"orders":1},{"quantity":3400,"price":104.35,"orders":1},{"quantity":4250,"price":104.85,"orders":1},{"quantity":8500,"price":105.8,"orders":1},{"quantity":8500,"price":106.8,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|140731","symbol":"RAMCOCEM25APR880CE","last_price":108.6,"volume":850,"average_price":108.6,"oi":29750.0,"net_change":21.15,"total_buy_quantity":50150.0,"total_sell_quantity":53550.0,"lower_circuit_limit":53.3,"upper_circuit_limit":151.7,"last_trade_time":"1745294430803","oi_day_high":29750.0,"oi_day_low":29750.0},"NSE_FO:ABB25APR5500PE":{"ohlc":{"open":27.0,"high":39.75,"low":8.8,"close":11.95},"depth":{"buy":[{"quantity":250,"price":11.5,"orders":2},{"quantity":750,"price":11.45,"orders":2},{"quantity":625,"price":11.4,"orders":3},{"quantity":250,"price":11.35,"orders":2},{"quantity":750,"price":11.3,"orders":4}],"sell":[{"quantity":3000,"price":12.0,"orders":1},{"quantity":375,"price":12.1,"orders":1},{"quantity":125,"price":12.15,"orders":1},{"quantity":500,"price":12.2,"orders":2},{"quantity":125,"price":12.25,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|63522","symbol":"ABB25APR5500PE","last_price":11.95,"volume":338000,"average_price":16.03,"oi":187750.0,"net_change":-18.95,"total_buy_quantity":68250.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.3,"last_trade_time":"1745315994735","oi_day_high":194000.0,"oi_day_low":151750.0},"NSE_FO:IRCTC25APR720PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.2,"close":0.15},"depth":{"buy":[{"quantity":19250,"price":0.15,"orders":5},{"quantity":127750,"price":0.1,"orders":10},{"quantity":81375,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2625,"price":0.2,"orders":1},{"quantity":875,"price":0.25,"orders":1},{"quantity":875,"price":0.3,"orders":1},{"quantity":32375,"price":0.35,"orders":6},{"quantity":2625,"price":0.4,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|122877","symbol":"IRCTC25APR720PE","last_price":0.15,"volume":39375,"average_price":0.26,"oi":219625.0,"net_change":-0.2,"total_buy_quantity":228375.0,"total_sell_quantity":161000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745315952621","oi_day_high":226625.0,"oi_day_low":219625.0},"NSE_FO:CANBK25APR90PE":{"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":6750,"price":0.05,"orders":1},{"quantity":1775250,"price":0.1,"orders":27},{"quantity":101250,"price":0.15,"orders":2},{"quantity":13500,"price":0.25,"orders":1},{"quantity":108000,"price":0.35,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|98287","symbol":"CANBK25APR90PE","last_price":0.05,"volume":2787750,"average_price":0.05,"oi":6898500.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":2585250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745315946107","oi_day_high":8484750.0,"oi_day_low":6898500.0},"NSE_FO:SUNPHARMA25APR1740PE":{"ohlc":{"open":8.6,"high":15.9,"low":6.0,"close":6.3},"depth":{"buy":[{"quantity":1400,"price":6.35,"orders":3},{"quantity":1400,"price":6.3,"orders":3},{"quantity":350,"price":6.25,"orders":1},{"quantity":700,"price":6.2,"orders":1},{"quantity":700,"price":6.15,"orders":2}],"sell":[{"quantity":700,"price":6.8,"orders":2},{"quantity":1750,"price":6.85,"orders":3},{"quantity":1400,"price":6.9,"orders":3},{"quantity":1400,"price":6.95,"orders":3},{"quantity":1050,"price":7.0,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|125393","symbol":"SUNPHARMA25APR1740PE","last_price":6.3,"volume":675150,"average_price":10.19,"oi":239750.0,"net_change":-4.35,"total_buy_quantity":402850.0,"total_sell_quantity":50050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.1,"last_trade_time":"1745315996831","oi_day_high":296100.0,"oi_day_low":239750.0},"NSE_FO:ESCORTS25APR3300PE":{"ohlc":{"open":9.0,"high":18.8,"low":4.75,"close":10.55},"depth":{"buy":[{"quantity":150,"price":8.25,"orders":1},{"quantity":150,"price":8.2,"orders":1},{"quantity":150,"price":5.1,"orders":1},{"quantity":150,"price":4.85,"orders":1},{"quantity":150,"price":4.8,"orders":1}],"sell":[{"quantity":150,"price":12.4,"orders":1},{"quantity":150,"price":12.45,"orders":1},{"quantity":150,"price":14.95,"orders":1},{"quantity":150,"price":15.0,"orders":1},{"quantity":150,"price":15.2,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|106550","symbol":"ESCORTS25APR3300PE","last_price":10.55,"volume":39600,"average_price":10.36,"oi":25500.0,"net_change":-1.3,"total_buy_quantity":109650.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.75,"last_trade_time":"1745315940500","oi_day_high":26550.0,"oi_day_low":19050.0},"NSE_FO:VOLTAS25APR1420CE":{"ohlc":{"open":1.0,"high":4.15,"low":0.55,"close":3.45},"depth":{"buy":[{"quantity":900,"price":3.4,"orders":3},{"quantity":1200,"price":3.35,"orders":4},{"quantity":600,"price":3.3,"orders":2},{"quantity":600,"price":3.25,"orders":2},{"quantity":600,"price":3.2,"orders":2}],"sell":[{"quantity":1500,"price":3.6,"orders":4},{"quantity":1200,"price":3.65,"orders":4},{"quantity":1200,"price":3.7,"orders":4},{"quantity":1200,"price":3.75,"orders":4},{"quantity":900,"price":3.8,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|139887","symbol":"VOLTAS25APR1420CE","last_price":3.45,"volume":1127700,"average_price":2.6,"oi":542100.0,"net_change":2.1,"total_buy_quantity":559500.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1745315994048","oi_day_high":563400.0,"oi_day_low":533700.0},"NSE_FO:COLPAL25APR2400CE":{"ohlc":{"open":170.0,"high":270.0,"low":148.25,"close":261.5},"depth":{"buy":[{"quantity":350,"price":262.8,"orders":2},{"quantity":1050,"price":232.35,"orders":1},{"quantity":875,"price":227.4,"orders":1},{"quantity":700,"price":225.25,"orders":1},{"quantity":1750,"price":214.35,"orders":1}],"sell":[{"quantity":350,"price":271.2,"orders":1},{"quantity":1225,"price":272.9,"orders":1},{"quantity":175,"price":272.95,"orders":1},{"quantity":175,"price":273.05,"orders":1},{"quantity":350,"price":273.25,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|100773","symbol":"COLPAL25APR2400CE","last_price":261.5,"volume":42350,"average_price":250.56,"oi":65275.0,"net_change":109.7,"total_buy_quantity":17500.0,"total_sell_quantity":18900.0,"lower_circuit_limit":38.15,"upper_circuit_limit":357.1,"last_trade_time":"1745314726303","oi_day_high":70350.0,"oi_day_low":65275.0},"NSE_FO:BANKBARODA25APR230CE":{"ohlc":{"open":21.75,"high":25.8,"low":21.6,"close":22.35},"depth":{"buy":[{"quantity":2925,"price":21.25,"orders":1},{"quantity":2925,"price":21.2,"orders":1},{"quantity":2925,"price":21.15,"orders":1},{"quantity":14625,"price":21.0,"orders":1},{"quantity":8775,"price":20.75,"orders":1}],"sell":[{"quantity":2925,"price":21.8,"orders":1},{"quantity":2925,"price":21.85,"orders":1},{"quantity":2925,"price":21.95,"orders":1},{"quantity":5850,"price":22.1,"orders":1},{"quantity":14625,"price":22.15,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|94135","symbol":"BANKBARODA25APR230CE","last_price":22.35,"volume":312975,"average_price":23.77,"oi":2073825.0,"net_change":3.35,"total_buy_quantity":274950.0,"total_sell_quantity":318825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.0,"last_trade_time":"1745314246959","oi_day_high":2310750.0,"oi_day_low":2073825.0},"NSE_FO:TRENT25APR5400CE":{"ohlc":{"open":61.95,"high":79.75,"low":29.35,"close":32.55},"depth":{"buy":[{"quantity":100,"price":32.6,"orders":1},{"quantity":100,"price":32.55,"orders":1},{"quantity":2600,"price":32.5,"orders":4},{"quantity":100,"price":32.45,"orders":1},{"quantity":100,"price":32.05,"orders":1}],"sell":[{"quantity":500,"price":33.5,"orders":1},{"quantity":200,"price":33.7,"orders":2},{"quantity":700,"price":33.75,"orders":1},{"quantity":200,"price":33.8,"orders":1},{"quantity":100,"price":33.95,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|155615","symbol":"TRENT25APR5400CE","last_price":32.55,"volume":2127400,"average_price":52.26,"oi":358700.0,"net_change":-26.8,"total_buy_quantity":32700.0,"total_sell_quantity":48400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":247.25,"last_trade_time":"1745315995614","oi_day_high":366700.0,"oi_day_low":276700.0},"NSE_FO:TATAPOWER25APR385PE":{"ohlc":{"open":1.7,"high":2.5,"low":1.05,"close":1.9},"depth":{"buy":[{"quantity":5400,"price":1.9,"orders":4},{"quantity":13500,"price":1.85,"orders":8},{"quantity":10800,"price":1.8,"orders":5},{"quantity":14850,"price":1.75,"orders":7},{"quantity":2700,"price":1.7,"orders":2}],"sell":[{"quantity":8100,"price":2.0,"orders":6},{"quantity":12150,"price":2.05,"orders":8},{"quantity":10800,"price":2.1,"orders":8},{"quantity":12150,"price":2.15,"orders":8},{"quantity":9450,"price":2.2,"orders":7}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|128518","symbol":"TATAPOWER25APR385PE","last_price":1.9,"volume":1846800,"average_price":1.56,"oi":745200.0,"net_change":-0.2,"total_buy_quantity":734400.0,"total_sell_quantity":286200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1745315993980","oi_day_high":853200.0,"oi_day_low":745200.0},"NSE_FO:ITC25APR410CE":{"ohlc":{"open":13.5,"high":23.1,"low":13.4,"close":22.75},"depth":{"buy":[{"quantity":1600,"price":22.9,"orders":1},{"quantity":3200,"price":22.85,"orders":2},{"quantity":1600,"price":22.8,"orders":1},{"quantity":6400,"price":22.75,"orders":4},{"quantity":1600,"price":22.7,"orders":1}],"sell":[{"quantity":1600,"price":23.2,"orders":1},{"quantity":3200,"price":23.25,"orders":2},{"quantity":1600,"price":23.3,"orders":1},{"quantity":1600,"price":23.35,"orders":1},{"quantity":1600,"price":23.4,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|123804","symbol":"ITC25APR410CE","last_price":22.75,"volume":1139200,"average_price":17.4,"oi":9620800.0,"net_change":9.85,"total_buy_quantity":152000.0,"total_sell_quantity":163200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.85,"last_trade_time":"1745315985705","oi_day_high":9843200.0,"oi_day_low":9620800.0},"NSE_FO:PIDILITIND25APR2860CE":{"ohlc":{"open":180.0,"high":185.0,"low":180.0,"close":185.0},"depth":{"buy":[{"quantity":250,"price":148.35,"orders":1},{"quantity":1000,"price":148.3,"orders":1},{"quantity":10000,"price":138.65,"orders":1},{"quantity":2500,"price":130.6,"orders":1},{"quantity":1000,"price":129.6,"orders":1}],"sell":[{"quantity":250,"price":174.3,"orders":1},{"quantity":250,"price":174.35,"orders":1},{"quantity":1000,"price":177.1,"orders":1},{"quantity":1250,"price":180.7,"orders":1},{"quantity":2500,"price":181.65,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|115527","symbol":"PIDILITIND25APR2860CE","last_price":185.0,"volume":1000,"average_price":182.75,"oi":23750.0,"net_change":39.1,"total_buy_quantity":18500.0,"total_sell_quantity":17750.0,"lower_circuit_limit":45.0,"upper_circuit_limit":277.0,"last_trade_time":"1745304362645","oi_day_high":23750.0,"oi_day_low":23750.0},"NSE_FO:TATACONSUM25APR970PE":{"ohlc":{"open":0.25,"high":0.5,"low":0.15,"close":0.3},"depth":{"buy":[{"quantity":912,"price":0.25,"orders":2},{"quantity":3192,"price":0.15,"orders":2},{"quantity":2280,"price":0.1,"orders":2},{"quantity":106704,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":912,"price":0.35,"orders":2},{"quantity":912,"price":0.4,"orders":2},{"quantity":912,"price":0.45,"orders":2},{"quantity":912,"price":0.5,"orders":2},{"quantity":5016,"price":1.5,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|127174","symbol":"TATACONSUM25APR970PE","last_price":0.3,"volume":23712,"average_price":0.31,"oi":80256.0,"net_change":-0.2,"total_buy_quantity":113088.0,"total_sell_quantity":73416.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745315523928","oi_day_high":85728.0,"oi_day_low":80256.0},"NSE_FO:LICHSGFIN25APR570CE":{"ohlc":{"open":42.75,"high":44.25,"low":37.5,"close":37.5},"depth":{"buy":[{"quantity":2000,"price":37.05,"orders":1},{"quantity":1000,"price":37.0,"orders":1},{"quantity":3000,"price":36.4,"orders":1},{"quantity":1000,"price":36.35,"orders":1},{"quantity":1000,"price":35.7,"orders":1}],"sell":[{"quantity":2000,"price":39.1,"orders":1},{"quantity":3000,"price":39.15,"orders":1},{"quantity":2000,"price":39.2,"orders":1},{"quantity":4000,"price":40.35,"orders":1},{"quantity":3000,"price":40.45,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|100872","symbol":"LICHSGFIN25APR570CE","last_price":37.5,"volume":14000,"average_price":40.57,"oi":348000.0,"net_change":0.0,"total_buy_quantity":120000.0,"total_sell_quantity":124000.0,"lower_circuit_limit":1.3,"upper_circuit_limit":73.7,"last_trade_time":"1745315910934","oi_day_high":357000.0,"oi_day_low":348000.0},"NSE_FO:MGL25APR1360CE":{"ohlc":{"open":1.9,"high":12.85,"low":1.5,"close":8.4},"depth":{"buy":[{"quantity":400,"price":8.1,"orders":1},{"quantity":400,"price":8.05,"orders":1},{"quantity":800,"price":8.0,"orders":2},{"quantity":800,"price":7.95,"orders":2},{"quantity":400,"price":7.9,"orders":1}],"sell":[{"quantity":400,"price":8.65,"orders":1},{"quantity":800,"price":8.7,"orders":1},{"quantity":400,"price":8.8,"orders":1},{"quantity":800,"price":8.85,"orders":2},{"quantity":400,"price":8.9,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|132468","symbol":"MGL25APR1360CE","last_price":8.4,"volume":1520800,"average_price":7.72,"oi":81600.0,"net_change":6.6,"total_buy_quantity":418000.0,"total_sell_quantity":68800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1745315998144","oi_day_high":129200.0,"oi_day_low":54400.0},"NSE_FO:PERSISTENT25APR5600PE":{"ohlc":{"open":630.0,"high":654.8,"low":606.0,"close":638.4},"depth":{"buy":[{"quantity":400,"price":616.35,"orders":1},{"quantity":200,"price":616.3,"orders":2},{"quantity":400,"price":616.1,"orders":1},{"quantity":1000,"price":614.85,"orders":1},{"quantity":500,"price":613.6,"orders":1}],"sell":[{"quantity":300,"price":641.5,"orders":1},{"quantity":200,"price":641.55,"orders":2},{"quantity":100,"price":642.2,"orders":1},{"quantity":1000,"price":699.15,"orders":1},{"quantity":4000,"price":708.5,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|137550","symbol":"PERSISTENT25APR5600PE","last_price":638.4,"volume":12300,"average_price":624.52,"oi":39200.0,"net_change":22.5,"total_buy_quantity":7900.0,"total_sell_quantity":7500.0,"lower_circuit_limit":345.25,"upper_circuit_limit":1047.85,"last_trade_time":"1745314461507","oi_day_high":39200.0,"oi_day_low":35400.0},"NSE_FO:GAIL25APR182.5CE":{"ohlc":{"open":12.6,"high":12.6,"low":12.6,"close":12.6},"depth":{"buy":[{"quantity":16450,"price":9.7,"orders":1},{"quantity":141000,"price":7.3,"orders":1},{"quantity":16450,"price":7.25,"orders":2},{"quantity":11750,"price":7.1,"orders":1},{"quantity":23500,"price":6.2,"orders":1}],"sell":[{"quantity":16450,"price":10.8,"orders":1},{"quantity":11750,"price":10.85,"orders":1},{"quantity":9400,"price":11.0,"orders":1},{"quantity":23500,"price":11.25,"orders":1},{"quantity":30550,"price":11.3,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|82757","symbol":"GAIL25APR182.5CE","last_price":12.6,"volume":0,"average_price":0.0,"oi":434750.0,"net_change":0.0,"total_buy_quantity":256150.0,"total_sell_quantity":298450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1745229442000","oi_day_high":648600.0,"oi_day_low":434750.0},"NSE_FO:NATIONALUM25APR180CE":{"ohlc":{"open":0.2,"high":0.35,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":41250,"price":0.1,"orders":7},{"quantity":738750,"price":0.05,"orders":21},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":183750,"price":0.15,"orders":14},{"quantity":75000,"price":0.2,"orders":6},{"quantity":60000,"price":0.25,"orders":10},{"quantity":30000,"price":0.3,"orders":4},{"quantity":48750,"price":0.35,"orders":8}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|52772","symbol":"NATIONALUM25APR180CE","last_price":0.1,"volume":3003750,"average_price":0.19,"oi":3731250.0,"net_change":-0.1,"total_buy_quantity":780000.0,"total_sell_quantity":1038750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745315828849","oi_day_high":3975000.0,"oi_day_low":3731250.0},"NSE_FO:NESTLEIND25APR2240CE":{"ohlc":{"open":162.65,"high":168.0,"low":162.65,"close":168.0},"depth":{"buy":[{"quantity":600,"price":151.9,"orders":1},{"quantity":800,"price":151.85,"orders":1},{"quantity":800,"price":149.1,"orders":1},{"quantity":2000,"price":140.75,"orders":1},{"quantity":10000,"price":134.8,"orders":1}],"sell":[{"quantity":200,"price":173.0,"orders":1},{"quantity":200,"price":173.05,"orders":1},{"quantity":200,"price":173.1,"orders":1},{"quantity":800,"price":177.95,"orders":1},{"quantity":1000,"price":181.7,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|134860","symbol":"NESTLEIND25APR2240CE","last_price":168.0,"volume":400,"average_price":165.32,"oi":87000.0,"net_change":4.0,"total_buy_quantity":17600.0,"total_sell_quantity":16400.0,"lower_circuit_limit":73.9,"upper_circuit_limit":247.3,"last_trade_time":"1745313926666","oi_day_high":87000.0,"oi_day_low":87000.0},"NSE_FO:BAJFINANCE25APR9000PE":{"ohlc":{"open":17.0,"high":18.8,"low":6.95,"close":14.45},"depth":{"buy":[{"quantity":250,"price":13.9,"orders":2},{"quantity":250,"price":13.85,"orders":2},{"quantity":250,"price":13.8,"orders":2},{"quantity":250,"price":13.75,"orders":2},{"quantity":250,"price":13.7,"orders":2}],"sell":[{"quantity":250,"price":14.45,"orders":1},{"quantity":375,"price":14.5,"orders":3},{"quantity":125,"price":14.55,"orders":1},{"quantity":125,"price":14.6,"orders":1},{"quantity":125,"price":14.65,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|93020","symbol":"BAJFINANCE25APR9000PE","last_price":14.45,"volume":766000,"average_price":10.75,"oi":275500.0,"net_change":-6.45,"total_buy_quantity":153000.0,"total_sell_quantity":26875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.1,"last_trade_time":"1745315999069","oi_day_high":320500.0,"oi_day_low":268250.0},"NSE_FO:ACC25APR1960PE":{"ohlc":{"open":1.0,"high":1.7,"low":0.65,"close":1.1},"depth":{"buy":[{"quantity":300,"price":0.55,"orders":1},{"quantity":1800,"price":0.5,"orders":2},{"quantity":300,"price":0.45,"orders":1},{"quantity":1500,"price":0.35,"orders":1},{"quantity":9000,"price":0.2,"orders":1}],"sell":[{"quantity":1200,"price":1.3,"orders":1},{"quantity":12000,"price":3.05,"orders":1},{"quantity":12000,"price":5.85,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|84645","symbol":"ACC25APR1960PE","last_price":1.1,"volume":14700,"average_price":1.08,"oi":55800.0,"net_change":-0.6,"total_buy_quantity":117900.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1745314971008","oi_day_high":57600.0,"oi_day_low":52800.0},"NSE_FO:IIFL25APR335CE":{"ohlc":{"open":15.0,"high":32.0,"low":15.0,"close":30.8},"depth":{"buy":[{"quantity":1550,"price":31.0,"orders":1},{"quantity":1550,"price":30.95,"orders":1},{"quantity":3100,"price":30.9,"orders":2},{"quantity":1550,"price":30.85,"orders":1},{"quantity":1550,"price":30.6,"orders":1}],"sell":[{"quantity":1550,"price":32.45,"orders":1},{"quantity":1550,"price":32.5,"orders":1},{"quantity":1550,"price":32.6,"orders":1},{"quantity":6200,"price":33.3,"orders":1},{"quantity":7750,"price":33.65,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|92829","symbol":"IIFL25APR335CE","last_price":30.8,"volume":26350,"average_price":21.29,"oi":38750.0,"net_change":18.25,"total_buy_quantity":147250.0,"total_sell_quantity":68200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.65,"last_trade_time":"1745301882302","oi_day_high":44950.0,"oi_day_low":38750.0},"NSE_FO:JSWENERGY25APR550CE":{"ohlc":{"open":1.45,"high":1.5,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":5250,"price":0.55,"orders":5},{"quantity":6000,"price":0.5,"orders":7},{"quantity":5250,"price":0.45,"orders":6},{"quantity":9000,"price":0.4,"orders":9},{"quantity":3750,"price":0.35,"orders":4}],"sell":[{"quantity":1500,"price":0.6,"orders":2},{"quantity":3000,"price":0.65,"orders":4},{"quantity":4500,"price":0.7,"orders":5},{"quantity":4500,"price":0.75,"orders":5},{"quantity":4500,"price":0.8,"orders":6}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|98516","symbol":"JSWENERGY25APR550CE","last_price":0.55,"volume":358500,"average_price":0.79,"oi":411000.0,"net_change":-0.85,"total_buy_quantity":346500.0,"total_sell_quantity":209250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1745315924492","oi_day_high":441000.0,"oi_day_low":408000.0},"NSE_FO:OIL25APR390CE":{"ohlc":{"open":4.7,"high":16.65,"low":4.7,"close":13.6},"depth":{"buy":[{"quantity":4300,"price":11.3,"orders":2},{"quantity":4300,"price":11.25,"orders":1},{"quantity":3225,"price":7.5,"orders":1},{"quantity":10750,"price":7.35,"orders":1},{"quantity":10750,"price":7.0,"orders":1}],"sell":[{"quantity":2150,"price":14.6,"orders":2},{"quantity":1075,"price":14.65,"orders":1},{"quantity":1075,"price":14.75,"orders":1},{"quantity":4300,"price":15.05,"orders":1},{"quantity":3225,"price":15.55,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|111258","symbol":"OIL25APR390CE","last_price":13.6,"volume":150500,"average_price":12.23,"oi":233275.0,"net_change":5.45,"total_buy_quantity":156950.0,"total_sell_quantity":119325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1745315334202","oi_day_high":256925.0,"oi_day_low":228975.0},"NSE_FO:IGL25APR195PE":{"ohlc":{"open":10.1,"high":10.7,"low":5.2,"close":6.9},"depth":{"buy":[{"quantity":2750,"price":7.1,"orders":1},{"quantity":5500,"price":7.05,"orders":2},{"quantity":2750,"price":6.95,"orders":1},{"quantity":2750,"price":6.9,"orders":1},{"quantity":2750,"price":6.75,"orders":1}],"sell":[{"quantity":2750,"price":7.3,"orders":1},{"quantity":2750,"price":7.35,"orders":1},{"quantity":2750,"price":7.45,"orders":1},{"quantity":2750,"price":7.85,"orders":1},{"quantity":2750,"price":7.9,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|118881","symbol":"IGL25APR195PE","last_price":6.9,"volume":189750,"average_price":6.73,"oi":288750.0,"net_change":-5.3,"total_buy_quantity":291500.0,"total_sell_quantity":302500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1745315947147","oi_day_high":352000.0,"oi_day_low":280500.0},"NSE_FO:TORNTPOWER25APR1500PE":{"ohlc":{"open":1.6,"high":1.6,"low":0.45,"close":1.0},"depth":{"buy":[{"quantity":750,"price":0.9,"orders":2},{"quantity":750,"price":0.8,"orders":2},{"quantity":1500,"price":0.75,"orders":4},{"quantity":750,"price":0.7,"orders":2},{"quantity":750,"price":0.65,"orders":2}],"sell":[{"quantity":750,"price":1.05,"orders":2},{"quantity":750,"price":1.1,"orders":2},{"quantity":750,"price":1.15,"orders":2},{"quantity":750,"price":1.2,"orders":2},{"quantity":750,"price":1.25,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|134964","symbol":"TORNTPOWER25APR1500PE","last_price":1.0,"volume":46125,"average_price":0.88,"oi":90000.0,"net_change":-0.6,"total_buy_quantity":56625.0,"total_sell_quantity":56625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1745315795415","oi_day_high":100125.0,"oi_day_low":89625.0},"NSE_FO:ASHOKLEY25APR207.5PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":5000,"price":0.05,"orders":2},{"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":10000,"price":0.1,"orders":3},{"quantity":7500,"price":0.15,"orders":2},{"quantity":10000,"price":0.2,"orders":2},{"quantity":7500,"price":0.25,"orders":1},{"quantity":10000,"price":0.3,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|67145","symbol":"ASHOKLEY25APR207.5PE","last_price":0.05,"volume":50000,"average_price":0.09,"oi":315000.0,"net_change":-0.05,"total_buy_quantity":5000.0,"total_sell_quantity":322500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745315862882","oi_day_high":332500.0,"oi_day_low":315000.0},"NSE_FO:CUMMINSIND25APR3000PE":{"ohlc":{"open":101.85,"high":136.4,"low":81.9,"close":136.4},"depth":{"buy":[{"quantity":900,"price":121.0,"orders":3},{"quantity":150,"price":119.1,"orders":1},{"quantity":600,"price":119.05,"orders":1},{"quantity":750,"price":110.15,"orders":1},{"quantity":450,"price":109.15,"orders":1}],"sell":[{"quantity":300,"price":134.95,"orders":1},{"quantity":150,"price":142.4,"orders":1},{"quantity":300,"price":142.45,"orders":1},{"quantity":150,"price":149.9,"orders":1},{"quantity":300,"price":149.95,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|102090","symbol":"CUMMINSIND25APR3000PE","last_price":136.4,"volume":60900,"average_price":93.39,"oi":58950.0,"net_change":36.15,"total_buy_quantity":32550.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":245.05,"last_trade_time":"1745315953988","oi_day_high":71850.0,"oi_day_low":58950.0},"NSE_FO:LT25APR3500CE":{"ohlc":{"open":0.95,"high":1.05,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":300,"price":0.45,"orders":2},{"quantity":1800,"price":0.4,"orders":3},{"quantity":750,"price":0.35,"orders":2},{"quantity":21300,"price":0.3,"orders":6},{"quantity":25650,"price":0.25,"orders":7}],"sell":[{"quantity":450,"price":0.5,"orders":3},{"quantity":1500,"price":0.55,"orders":5},{"quantity":1950,"price":0.6,"orders":3},{"quantity":600,"price":0.65,"orders":2},{"quantity":1050,"price":0.7,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|129471","symbol":"LT25APR3500CE","last_price":0.45,"volume":266700,"average_price":0.66,"oi":925350.0,"net_change":-0.5,"total_buy_quantity":180750.0,"total_sell_quantity":70800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1745315979038","oi_day_high":1059150.0,"oi_day_low":925350.0},"NSE_FO:TECHM25APR1420PE":{"ohlc":{"open":55.55,"high":55.55,"low":32.7,"close":51.2},"depth":{"buy":[{"quantity":600,"price":50.35,"orders":1},{"quantity":600,"price":50.2,"orders":1},{"quantity":600,"price":49.6,"orders":1},{"quantity":1200,"price":49.55,"orders":1},{"quantity":600,"price":48.0,"orders":1}],"sell":[{"quantity":600,"price":54.65,"orders":1},{"quantity":600,"price":54.7,"orders":1},{"quantity":1200,"price":54.8,"orders":2},{"quantity":1200,"price":54.9,"orders":2},{"quantity":600,"price":54.95,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|132075","symbol":"TECHM25APR1420PE","last_price":51.2,"volume":159000,"average_price":40.16,"oi":125400.0,"net_change":-1.05,"total_buy_quantity":54000.0,"total_sell_quantity":60600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.35,"last_trade_time":"1745315989876","oi_day_high":144600.0,"oi_day_low":125400.0},"NSE_FO:IDFCFIRSTB25APR57PE":{"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":5002500,"price":0.05,"orders":118},{"quantity":382500,"price":0.1,"orders":11},{"quantity":120000,"price":0.15,"orders":5},{"quantity":45000,"price":0.2,"orders":3},{"quantity":15000,"price":0.25,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|91655","symbol":"IDFCFIRSTB25APR57PE","last_price":0.05,"volume":547500,"average_price":0.05,"oi":1.21275E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":6750000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745305687370","oi_day_high":1.21275E7,"oi_day_low":1.21275E7},"NSE_FO:BANDHANBNK25APR147.5PE":{"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":19600,"price":0.05,"orders":3},{"quantity":2800,"price":0.1,"orders":1},{"quantity":5600,"price":0.15,"orders":1},{"quantity":5600,"price":0.4,"orders":1},{"quantity":28000,"price":1.2,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|70215","symbol":"BANDHANBNK25APR147.5PE","last_price":0.05,"volume":0,"average_price":0.0,"oi":484400.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":310800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745223106000","oi_day_high":543200.0,"oi_day_low":484400.0},"NSE_FO:BIOCON25APR345PE":{"ohlc":{"open":16.0,"high":17.55,"low":9.0,"close":11.4},"depth":{"buy":[{"quantity":2500,"price":11.15,"orders":1},{"quantity":2500,"price":11.1,"orders":1},{"quantity":5000,"price":11.0,"orders":2},{"quantity":2500,"price":10.95,"orders":1},{"quantity":2500,"price":10.9,"orders":1}],"sell":[{"quantity":2500,"price":11.55,"orders":1},{"quantity":2500,"price":11.6,"orders":1},{"quantity":2500,"price":12.0,"orders":1},{"quantity":5000,"price":12.05,"orders":2},{"quantity":2500,"price":12.7,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|71530","symbol":"BIOCON25APR345PE","last_price":11.4,"volume":185000,"average_price":13.09,"oi":132500.0,"net_change":-1.35,"total_buy_quantity":207500.0,"total_sell_quantity":215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1745315747885","oi_day_high":147500.0,"oi_day_low":130000.0},"NSE_FO:LICI25APR800PE":{"ohlc":{"open":1.55,"high":2.45,"low":0.3,"close":0.8},"depth":{"buy":[{"quantity":1725,"price":0.85,"orders":3},{"quantity":1725,"price":0.8,"orders":3},{"quantity":1150,"price":0.75,"orders":2},{"quantity":1150,"price":0.7,"orders":2},{"quantity":2875,"price":0.65,"orders":3}],"sell":[{"quantity":575,"price":0.95,"orders":1},{"quantity":1150,"price":1.05,"orders":2},{"quantity":1150,"price":1.1,"orders":2},{"quantity":1150,"price":1.15,"orders":2},{"quantity":1725,"price":1.2,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|128970","symbol":"LICI25APR800PE","last_price":0.8,"volume":173075,"average_price":0.91,"oi":106375.0,"net_change":-1.0,"total_buy_quantity":129950.0,"total_sell_quantity":93150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1745315901988","oi_day_high":152950.0,"oi_day_low":105225.0},"NSE_FO:LUPIN25APR2020CE":{"ohlc":{"open":17.25,"high":51.45,"low":9.0,"close":38.85},"depth":{"buy":[{"quantity":11475,"price":38.85,"orders":1},{"quantity":850,"price":37.05,"orders":1},{"quantity":425,"price":37.0,"orders":1},{"quantity":850,"price":30.05,"orders":1},{"quantity":425,"price":30.0,"orders":1}],"sell":[{"quantity":850,"price":41.15,"orders":2},{"quantity":850,"price":41.75,"orders":1},{"quantity":425,"price":41.8,"orders":1},{"quantity":2975,"price":46.5,"orders":2},{"quantity":425,"price":47.45,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|102837","symbol":"LUPIN25APR2020CE","last_price":38.85,"volume":781150,"average_price":26.1,"oi":71825.0,"net_change":20.15,"total_buy_quantity":193375.0,"total_sell_quantity":22525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.9,"last_trade_time":"1745315999045","oi_day_high":146625.0,"oi_day_low":62475.0},"NSE_FO:M&M25APR2750CE":{"ohlc":{"open":34.25,"high":67.1,"low":30.0,"close":64.75},"depth":{"buy":[{"quantity":175,"price":64.55,"orders":1},{"quantity":175,"price":64.5,"orders":1},{"quantity":175,"price":64.4,"orders":1},{"quantity":175,"price":64.35,"orders":1},{"quantity":175,"price":64.3,"orders":1}],"sell":[{"quantity":350,"price":66.45,"orders":2},{"quantity":175,"price":66.5,"orders":1},{"quantity":175,"price":67.25,"orders":1},{"quantity":175,"price":67.3,"orders":1},{"quantity":350,"price":67.8,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|103188","symbol":"M&M25APR2750CE","last_price":64.75,"volume":757050,"average_price":48.04,"oi":216475.0,"net_change":30.6,"total_buy_quantity":192500.0,"total_sell_quantity":25550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.55,"last_trade_time":"1745315992541","oi_day_high":281050.0,"oi_day_low":205800.0},"NSE_FO:KEI25APR2900PE":{"ohlc":{"open":34.9,"high":43.25,"low":10.55,"close":12.45},"depth":{"buy":[{"quantity":300,"price":11.65,"orders":2},{"quantity":300,"price":11.6,"orders":1},{"quantity":150,"price":11.55,"orders":1},{"quantity":300,"price":11.5,"orders":2},{"quantity":150,"price":11.45,"orders":1}],"sell":[{"quantity":300,"price":12.7,"orders":2},{"quantity":150,"price":13.05,"orders":1},{"quantity":300,"price":13.1,"orders":1},{"quantity":150,"price":13.15,"orders":1},{"quantity":300,"price":14.2,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|99610","symbol":"KEI25APR2900PE","last_price":12.45,"volume":150900,"average_price":16.58,"oi":36150.0,"net_change":-29.85,"total_buy_quantity":42150.0,"total_sell_quantity":16350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":175.5,"last_trade_time":"1745315993898","oi_day_high":44550.0,"oi_day_low":35700.0},"NSE_FO:TVSMOTOR25APR2460CE":{"ohlc":{"open":285.45,"high":285.45,"low":276.0,"close":276.0},"depth":{"buy":[{"quantity":1050,"price":256.55,"orders":1},{"quantity":1400,"price":256.5,"orders":1},{"quantity":1400,"price":246.0,"orders":1},{"quantity":3500,"price":240.5,"orders":1},{"quantity":1750,"price":233.9,"orders":1}],"sell":[{"quantity":1050,"price":281.5,"orders":1},{"quantity":1750,"price":281.55,"orders":1},{"quantity":1400,"price":283.2,"orders":1},{"quantity":3500,"price":284.25,"orders":1},{"quantity":3500,"price":287.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|136111","symbol":"TVSMOTOR25APR2460CE","last_price":276.0,"volume":1050,"average_price":282.3,"oi":40600.0,"net_change":65.55,"total_buy_quantity":23100.0,"total_sell_quantity":21700.0,"lower_circuit_limit":128.75,"upper_circuit_limit":425.15,"last_trade_time":"1745314334010","oi_day_high":41300.0,"oi_day_low":40600.0},"NSE_FO:JIOFIN25APR225PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":212850,"price":0.05,"orders":13},{"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":87450,"price":0.1,"orders":15},{"quantity":16500,"price":0.15,"orders":4},{"quantity":9900,"price":0.2,"orders":3},{"quantity":4950,"price":0.25,"orders":3},{"quantity":4950,"price":0.3,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|97528","symbol":"JIOFIN25APR225PE","last_price":0.05,"volume":303600,"average_price":0.08,"oi":1158300.0,"net_change":-0.1,"total_buy_quantity":212850.0,"total_sell_quantity":336600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745315906420","oi_day_high":1280400.0,"oi_day_low":1158300.0},"NSE_FO:TORNTPHARM25APR3250CE":{"ohlc":{"open":28.85,"high":38.4,"low":16.0,"close":25.95},"depth":{"buy":[{"quantity":250,"price":24.05,"orders":1},{"quantity":250,"price":20.65,"orders":1},{"quantity":250,"price":20.6,"orders":1},{"quantity":7500,"price":19.65,"orders":1},{"quantity":250,"price":19.05,"orders":1}],"sell":[{"quantity":1250,"price":26.0,"orders":2},{"quantity":250,"price":26.95,"orders":1},{"quantity":250,"price":27.1,"orders":1},{"quantity":250,"price":27.85,"orders":1},{"quantity":250,"price":27.9,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|134252","symbol":"TORNTPHARM25APR3250CE","last_price":25.95,"volume":217750,"average_price":27.72,"oi":28000.0,"net_change":-10.05,"total_buy_quantity":31500.0,"total_sell_quantity":28750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.9,"last_trade_time":"1745315933784","oi_day_high":36750.0,"oi_day_low":23750.0},"NSE_FO:APOLLOHOSP25APR6500PE":{"ohlc":{"open":0.25,"high":0.75,"low":0.2,"close":0.4},"depth":{"buy":[{"quantity":500,"price":0.3,"orders":3},{"quantity":625,"price":0.25,"orders":4},{"quantity":5500,"price":0.2,"orders":5},{"quantity":3375,"price":0.15,"orders":3},{"quantity":7625,"price":0.1,"orders":4}],"sell":[{"quantity":3125,"price":0.5,"orders":7},{"quantity":250,"price":0.6,"orders":1},{"quantity":250,"price":0.65,"orders":2},{"quantity":375,"price":0.7,"orders":2},{"quantity":250,"price":0.75,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|88296","symbol":"APOLLOHOSP25APR6500PE","last_price":0.4,"volume":15500,"average_price":0.33,"oi":36875.0,"net_change":-0.1,"total_buy_quantity":21750.0,"total_sell_quantity":10500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1745315378643","oi_day_high":48625.0,"oi_day_low":36875.0},"NSE_FO:CHAMBLFERT25APR620CE":{"ohlc":{"open":73.0,"high":77.25,"low":65.0,"close":65.0},"depth":{"buy":[{"quantity":1900,"price":64.75,"orders":1},{"quantity":1900,"price":64.7,"orders":1},{"quantity":7600,"price":64.05,"orders":2},{"quantity":1900,"price":63.85,"orders":1},{"quantity":7600,"price":63.65,"orders":2}],"sell":[{"quantity":1900,"price":66.2,"orders":1},{"quantity":1900,"price":66.25,"orders":1},{"quantity":3800,"price":67.25,"orders":1},{"quantity":1900,"price":67.3,"orders":1},{"quantity":5700,"price":67.35,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|99325","symbol":"CHAMBLFERT25APR620CE","last_price":65.0,"volume":43700,"average_price":68.95,"oi":328700.0,"net_change":-4.0,"total_buy_quantity":180500.0,"total_sell_quantity":138700.0,"lower_circuit_limit":14.85,"upper_circuit_limit":123.15,"last_trade_time":"1745315971335","oi_day_high":353400.0,"oi_day_low":328700.0},"NSE_FO:PATANJALI25APR1780PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":600,"price":0.25,"orders":1},{"quantity":900,"price":0.2,"orders":1},{"quantity":18000,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":300,"price":1.1,"orders":1},{"quantity":15000,"price":7.05,"orders":1},{"quantity":6000,"price":20.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|113141","symbol":"PATANJALI25APR1780PE","last_price":0.45,"volume":0,"average_price":0.0,"oi":57600.0,"net_change":0.0,"total_buy_quantity":19500.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1745228251000","oi_day_high":58200.0,"oi_day_low":57600.0},"NSE_FO:FEDERALBNK25APR197.5PE":{"ohlc":{"open":0.35,"high":0.6,"low":0.25,"close":0.5},"depth":{"buy":[{"quantity":30000,"price":0.45,"orders":5},{"quantity":25000,"price":0.4,"orders":5},{"quantity":25000,"price":0.35,"orders":4},{"quantity":25000,"price":0.3,"orders":2},{"quantity":35000,"price":0.25,"orders":3}],"sell":[{"quantity":10000,"price":0.5,"orders":2},{"quantity":50000,"price":0.55,"orders":6},{"quantity":45000,"price":0.6,"orders":5},{"quantity":40000,"price":0.65,"orders":4},{"quantity":25000,"price":0.7,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|82218","symbol":"FEDERALBNK25APR197.5PE","last_price":0.5,"volume":3530000,"average_price":0.33,"oi":1335000.0,"net_change":-0.15,"total_buy_quantity":950000.0,"total_sell_quantity":760000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1745315942867","oi_day_high":1495000.0,"oi_day_low":1170000.0},"NSE_FO:INDUSINDBK25APR670CE":{"ohlc":{"open":128.5,"high":130.15,"low":116.45,"close":116.45},"depth":{"buy":[{"quantity":500,"price":116.35,"orders":1},{"quantity":500,"price":116.3,"orders":1},{"quantity":500,"price":116.25,"orders":1},{"quantity":500,"price":116.2,"orders":1},{"quantity":2000,"price":112.1,"orders":1}],"sell":[{"quantity":500,"price":118.5,"orders":1},{"quantity":500,"price":118.55,"orders":1},{"quantity":1000,"price":118.65,"orders":2},{"quantity":500,"price":118.75,"orders":1},{"quantity":500,"price":119.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|42529","symbol":"INDUSINDBK25APR670CE","last_price":116.45,"volume":20500,"average_price":123.5,"oi":464500.0,"net_change":-40.55,"total_buy_quantity":42000.0,"total_sell_quantity":50000.0,"lower_circuit_limit":17.8,"upper_circuit_limit":232.85,"last_trade_time":"1745314188599","oi_day_high":470000.0,"oi_day_low":464500.0},"NSE_FO:SOLARINDS25APR11000CE":{"ohlc":{"open":1595.0,"high":1873.0,"low":1595.0,"close":1850.0},"depth":{"buy":[{"quantity":225,"price":1789.85,"orders":2},{"quantity":75,"price":1789.45,"orders":1},{"quantity":75,"price":1789.35,"orders":1},{"quantity":150,"price":1762.75,"orders":1},{"quantity":300,"price":1762.7,"orders":1}],"sell":[{"quantity":150,"price":1906.55,"orders":1},{"quantity":300,"price":1906.6,"orders":1},{"quantity":225,"price":1907.1,"orders":1},{"quantity":300,"price":1911.35,"orders":1},{"quantity":150,"price":1914.25,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|149287","symbol":"SOLARINDS25APR11000CE","last_price":1850.0,"volume":1950,"average_price":1745.77,"oi":3450.0,"net_change":404.0,"total_buy_quantity":5025.0,"total_sell_quantity":6150.0,"lower_circuit_limit":576.55,"upper_circuit_limit":2385.65,"last_trade_time":"1745315886391","oi_day_high":4650.0,"oi_day_low":3450.0},"NSE_FO:HINDUNILVR25APR2240CE":{"ohlc":{"open":133.0,"high":156.0,"low":133.0,"close":156.0},"depth":{"buy":[{"quantity":300,"price":156.4,"orders":1},{"quantity":300,"price":156.35,"orders":1},{"quantity":300,"price":156.25,"orders":1},{"quantity":600,"price":153.75,"orders":1},{"quantity":3300,"price":153.7,"orders":3}],"sell":[{"quantity":300,"price":160.3,"orders":1},{"quantity":300,"price":160.35,"orders":1},{"quantity":300,"price":160.45,"orders":1},{"quantity":600,"price":160.65,"orders":1},{"quantity":300,"price":160.7,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|115724","symbol":"HINDUNILVR25APR2240CE","last_price":156.0,"volume":16200,"average_price":145.95,"oi":204000.0,"net_change":44.35,"total_buy_quantity":32700.0,"total_sell_quantity":13500.0,"lower_circuit_limit":26.75,"upper_circuit_limit":196.55,"last_trade_time":"1745315868441","oi_day_high":209700.0,"oi_day_low":204000.0},"NSE_FO:DALBHARAT25APR1820CE":{"ohlc":{"open":117.75,"high":117.85,"low":85.15,"close":88.05},"depth":{"buy":[{"quantity":1650,"price":86.8,"orders":3},{"quantity":275,"price":86.75,"orders":1},{"quantity":825,"price":85.7,"orders":1},{"quantity":1375,"price":76.95,"orders":1},{"quantity":825,"price":64.2,"orders":1}],"sell":[{"quantity":275,"price":96.5,"orders":1},{"quantity":275,"price":96.55,"orders":1},{"quantity":275,"price":96.6,"orders":1},{"quantity":275,"price":97.55,"orders":1},{"quantity":1925,"price":100.0,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|78403","symbol":"DALBHARAT25APR1820CE","last_price":88.05,"volume":6875,"average_price":95.65,"oi":17875.0,"net_change":-21.45,"total_buy_quantity":25300.0,"total_sell_quantity":24475.0,"lower_circuit_limit":10.7,"upper_circuit_limit":208.3,"last_trade_time":"1745313989705","oi_day_high":20900.0,"oi_day_low":17875.0},"NSE_FO:YESBANK25APR17PE":{"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":14950000,"price":0.05,"orders":92},{"quantity":182000,"price":0.1,"orders":4},{"quantity":650000,"price":0.15,"orders":4},{"quantity":104000,"price":0.2,"orders":1},{"quantity":26000,"price":0.25,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|140454","symbol":"YESBANK25APR17PE","last_price":0.05,"volume":702000,"average_price":0.05,"oi":2.3556E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.7186E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745313795349","oi_day_high":2.3816E7,"oi_day_low":2.3556E7},"NSE_FO:MANAPPURAM25APR235PE":{"ohlc":{"open":3.0,"high":7.0,"low":2.25,"close":7.0},"depth":{"buy":[{"quantity":42000,"price":2.65,"orders":1},{"quantity":36000,"price":2.6,"orders":1},{"quantity":6000,"price":2.5,"orders":1},{"quantity":3000,"price":2.25,"orders":1},{"quantity":3000,"price":2.0,"orders":1}],"sell":[{"quantity":6000,"price":6.35,"orders":1},{"quantity":6000,"price":7.0,"orders":1},{"quantity":3000,"price":20.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|131089","symbol":"MANAPPURAM25APR235PE","last_price":7.0,"volume":36000,"average_price":3.35,"oi":918000.0,"net_change":4.0,"total_buy_quantity":147000.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1745315722673","oi_day_high":948000.0,"oi_day_low":918000.0},"NSE_FO:EXIDEIND25APR360PE":{"ohlc":{"open":0.35,"high":0.4,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":3600,"price":0.25,"orders":1},{"quantity":16200,"price":0.2,"orders":5},{"quantity":82800,"price":0.15,"orders":4},{"quantity":86400,"price":0.1,"orders":5},{"quantity":99000,"price":0.05,"orders":5}],"sell":[{"quantity":16200,"price":0.3,"orders":4},{"quantity":12600,"price":0.35,"orders":3},{"quantity":9000,"price":0.4,"orders":2},{"quantity":5400,"price":0.45,"orders":1},{"quantity":7200,"price":0.5,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|106933","symbol":"EXIDEIND25APR360PE","last_price":0.3,"volume":385200,"average_price":0.24,"oi":887400.0,"net_change":-0.1,"total_buy_quantity":288000.0,"total_sell_quantity":214200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1745315981005","oi_day_high":1062000.0,"oi_day_low":880200.0},"NSE_FO:DIVISLAB25APR5850PE":{"ohlc":{"open":47.95,"high":71.15,"low":11.85,"close":26.4},"depth":{"buy":[{"quantity":100,"price":25.6,"orders":1},{"quantity":200,"price":25.55,"orders":1},{"quantity":100,"price":25.4,"orders":1},{"quantity":100,"price":25.35,"orders":1},{"quantity":300,"price":24.25,"orders":2}],"sell":[{"quantity":200,"price":30.05,"orders":2},{"quantity":200,"price":30.35,"orders":1},{"quantity":100,"price":30.4,"orders":1},{"quantity":200,"price":32.4,"orders":1},{"quantity":200,"price":33.8,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|79467","symbol":"DIVISLAB25APR5850PE","last_price":26.4,"volume":410100,"average_price":19.25,"oi":46800.0,"net_change":-17.55,"total_buy_quantity":54200.0,"total_sell_quantity":11800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":168.2,"last_trade_time":"1745315990956","oi_day_high":46800.0,"oi_day_low":18000.0},"NSE_FO:MOTHERSON25APR132.5PE":{"ohlc":{"open":1.55,"high":2.3,"low":0.5,"close":0.85},"depth":{"buy":[{"quantity":17750,"price":0.8,"orders":4},{"quantity":14200,"price":0.75,"orders":4},{"quantity":17750,"price":0.7,"orders":4},{"quantity":21300,"price":0.65,"orders":5},{"quantity":17750,"price":0.6,"orders":5}],"sell":[{"quantity":17750,"price":0.9,"orders":5},{"quantity":31950,"price":0.95,"orders":6},{"quantity":170400,"price":1.0,"orders":11},{"quantity":28400,"price":1.05,"orders":8},{"quantity":21300,"price":1.1,"orders":6}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|105727","symbol":"MOTHERSON25APR132.5PE","last_price":0.85,"volume":3706200,"average_price":0.91,"oi":1491000.0,"net_change":-1.1,"total_buy_quantity":1256700.0,"total_sell_quantity":908800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1745315967651","oi_day_high":1583300.0,"oi_day_low":944300.0},"NSE_FO:LTF25APR155CE":{"ohlc":{"open":14.45,"high":17.75,"low":14.0,"close":16.0},"depth":{"buy":[{"quantity":4462,"price":15.3,"orders":1},{"quantity":44620,"price":14.65,"orders":1},{"quantity":4462,"price":14.4,"orders":1},{"quantity":8924,"price":13.0,"orders":1},{"quantity":44620,"price":12.1,"orders":1}],"sell":[{"quantity":4462,"price":15.5,"orders":1},{"quantity":17848,"price":16.15,"orders":1},{"quantity":22310,"price":16.35,"orders":1},{"quantity":44620,"price":16.55,"orders":1},{"quantity":44620,"price":16.7,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|129681","symbol":"LTF25APR155CE","last_price":16.0,"volume":200790,"average_price":15.23,"oi":785312.0,"net_change":1.3,"total_buy_quantity":361422.0,"total_sell_quantity":401580.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1745315255878","oi_day_high":874552.0,"oi_day_low":785312.0},"NSE_FO:GRASIM25APR2620CE":{"ohlc":{"open":130.0,"high":143.3,"low":125.55,"close":126.65},"depth":{"buy":[{"quantity":250,"price":122.4,"orders":1},{"quantity":250,"price":122.35,"orders":1},{"quantity":1000,"price":122.3,"orders":1},{"quantity":500,"price":122.25,"orders":2},{"quantity":250,"price":122.1,"orders":1}],"sell":[{"quantity":250,"price":136.25,"orders":1},{"quantity":250,"price":136.3,"orders":1},{"quantity":500,"price":136.35,"orders":2},{"quantity":250,"price":138.0,"orders":1},{"quantity":1000,"price":138.6,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|84769","symbol":"GRASIM25APR2620CE","last_price":126.65,"volume":82250,"average_price":132.3,"oi":38000.0,"net_change":-8.9,"total_buy_quantity":20000.0,"total_sell_quantity":20750.0,"lower_circuit_limit":15.25,"upper_circuit_limit":255.85,"last_trade_time":"1745310427729","oi_day_high":64000.0,"oi_day_low":37750.0},"NSE_FO:BHEL25APR215PE":{"ohlc":{"open":0.35,"high":0.55,"low":0.2,"close":0.4},"depth":{"buy":[{"quantity":23625,"price":0.35,"orders":5},{"quantity":60375,"price":0.3,"orders":12},{"quantity":68250,"price":0.25,"orders":10},{"quantity":175875,"price":0.2,"orders":8},{"quantity":215250,"price":0.15,"orders":10}],"sell":[{"quantity":23625,"price":0.4,"orders":7},{"quantity":68250,"price":0.45,"orders":12},{"quantity":47250,"price":0.5,"orders":5},{"quantity":23625,"price":0.55,"orders":7},{"quantity":10500,"price":0.6,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|71402","symbol":"BHEL25APR215PE","last_price":0.4,"volume":1939875,"average_price":0.34,"oi":1666875.0,"net_change":-0.1,"total_buy_quantity":1254750.0,"total_sell_quantity":637875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1745315994338","oi_day_high":2039625.0,"oi_day_low":1666875.0},"NSE_FO:RECLTD25APR430PE":{"ohlc":{"open":0.7,"high":2.15,"low":0.55,"close":0.9},"depth":{"buy":[{"quantity":5000,"price":0.85,"orders":5},{"quantity":11000,"price":0.8,"orders":9},{"quantity":7000,"price":0.75,"orders":6},{"quantity":3000,"price":0.7,"orders":3},{"quantity":8000,"price":0.65,"orders":4}],"sell":[{"quantity":3000,"price":0.95,"orders":3},{"quantity":11000,"price":1.0,"orders":9},{"quantity":9000,"price":1.05,"orders":7},{"quantity":7000,"price":1.1,"orders":6},{"quantity":6000,"price":1.15,"orders":5}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|119649","symbol":"RECLTD25APR430PE","last_price":0.9,"volume":3281000,"average_price":0.97,"oi":1730000.0,"net_change":-0.4,"total_buy_quantity":647000.0,"total_sell_quantity":282000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1745315998186","oi_day_high":1908000.0,"oi_day_low":1698000.0},"NSE_FO:ADANIENSOL25APR880CE":{"ohlc":{"open":50.0,"high":62.5,"low":47.2,"close":48.6},"depth":{"buy":[{"quantity":625,"price":47.45,"orders":1},{"quantity":625,"price":47.4,"orders":1},{"quantity":625,"price":44.85,"orders":1},{"quantity":625,"price":44.8,"orders":1},{"quantity":625,"price":44.75,"orders":1}],"sell":[{"quantity":625,"price":50.1,"orders":1},{"quantity":625,"price":50.15,"orders":1},{"quantity":1250,"price":50.35,"orders":1},{"quantity":625,"price":50.4,"orders":1},{"quantity":625,"price":51.45,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|85114","symbol":"ADANIENSOL25APR880CE","last_price":48.6,"volume":38750,"average_price":49.6,"oi":351250.0,"net_change":-8.3,"total_buy_quantity":83750.0,"total_sell_quantity":78125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.95,"last_trade_time":"1745315924076","oi_day_high":354375.0,"oi_day_low":351250.0},"NSE_FO:HINDCOPPER25APR225PE":{"ohlc":{"open":2.1,"high":5.0,"low":1.55,"close":5.0},"depth":{"buy":[{"quantity":39750,"price":2.0,"orders":1},{"quantity":2650,"price":1.8,"orders":1},{"quantity":5300,"price":1.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":10600,"price":5.9,"orders":1},{"quantity":5300,"price":8.0,"orders":1},{"quantity":5300,"price":9.0,"orders":1},{"quantity":5300,"price":10.0,"orders":1},{"quantity":5300,"price":11.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|88696","symbol":"HINDCOPPER25APR225PE","last_price":5.0,"volume":68900,"average_price":2.62,"oi":349800.0,"net_change":-0.05,"total_buy_quantity":47700.0,"total_sell_quantity":119250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1745313146789","oi_day_high":402800.0,"oi_day_low":349800.0},"NSE_FO:MFSL25APR1140CE":{"ohlc":{"open":90.0,"high":90.0,"low":90.0,"close":90.0},"depth":{"buy":[{"quantity":2400,"price":78.45,"orders":1},{"quantity":3200,"price":78.4,"orders":1},{"quantity":8000,"price":75.5,"orders":1},{"quantity":8000,"price":73.6,"orders":1},{"quantity":24000,"price":70.15,"orders":1}],"sell":[{"quantity":4800,"price":93.25,"orders":3},{"quantity":8000,"price":95.55,"orders":1},{"quantity":3200,"price":96.05,"orders":1},{"quantity":2400,"price":96.4,"orders":1},{"quantity":8000,"price":96.5,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|105343","symbol":"MFSL25APR1140CE","last_price":90.0,"volume":0,"average_price":0.0,"oi":51200.0,"net_change":0.0,"total_buy_quantity":52000.0,"total_sell_quantity":54400.0,"lower_circuit_limit":30.55,"upper_circuit_limit":165.65,"last_trade_time":"1745210784000","oi_day_high":51200.0,"oi_day_low":51200.0},"NSE_FO:NYKAA25APR175PE":{"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":11800,"price":0.05,"orders":3},{"quantity":147500,"price":1.6,"orders":1},{"quantity":2950,"price":1.7,"orders":1},{"quantity":11800,"price":1.75,"orders":1},{"quantity":35400,"price":1.8,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|135662","symbol":"NYKAA25APR175PE","last_price":0.05,"volume":53100,"average_price":0.05,"oi":507400.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":439550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745309079448","oi_day_high":536900.0,"oi_day_low":507400.0},"NSE_FO:PEL25APR1000CE":{"ohlc":{"open":35.1,"high":40.95,"low":28.05,"close":28.05},"depth":{"buy":[{"quantity":750,"price":27.75,"orders":1},{"quantity":750,"price":27.7,"orders":1},{"quantity":1500,"price":26.85,"orders":1},{"quantity":1500,"price":25.0,"orders":1},{"quantity":1500,"price":24.45,"orders":1}],"sell":[{"quantity":750,"price":29.35,"orders":1},{"quantity":750,"price":29.4,"orders":1},{"quantity":1500,"price":30.05,"orders":1},{"quantity":1500,"price":31.95,"orders":1},{"quantity":750,"price":32.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|137372","symbol":"PEL25APR1000CE","last_price":28.05,"volume":84000,"average_price":35.05,"oi":177750.0,"net_change":-11.95,"total_buy_quantity":91500.0,"total_sell_quantity":82500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.95,"last_trade_time":"1745315986353","oi_day_high":200250.0,"oi_day_low":177750.0},"NSE_FO:ASIANPAINT25APR2340PE":{"ohlc":{"open":3.4,"high":3.7,"low":0.75,"close":0.75},"depth":{"buy":[{"quantity":1400,"price":0.75,"orders":6},{"quantity":1400,"price":0.7,"orders":6},{"quantity":800,"price":0.65,"orders":3},{"quantity":600,"price":0.6,"orders":3},{"quantity":800,"price":0.55,"orders":4}],"sell":[{"quantity":600,"price":0.85,"orders":2},{"quantity":1200,"price":0.9,"orders":4},{"quantity":1600,"price":0.95,"orders":6},{"quantity":1200,"price":1.0,"orders":5},{"quantity":1200,"price":1.05,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|67427","symbol":"ASIANPAINT25APR2340PE","last_price":0.75,"volume":109000,"average_price":1.93,"oi":119200.0,"net_change":-0.8,"total_buy_quantity":292400.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1745315711138","oi_day_high":123200.0,"oi_day_low":114200.0},"NSE_FO:AXISBANK25APR1100PE":{"ohlc":{"open":0.15,"high":0.25,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":421875,"price":0.05,"orders":26},{"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":110000,"price":0.1,"orders":8},{"quantity":83125,"price":0.15,"orders":13},{"quantity":7500,"price":0.2,"orders":7},{"quantity":21250,"price":0.25,"orders":9},{"quantity":27500,"price":0.3,"orders":5}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|91897","symbol":"AXISBANK25APR1100PE","last_price":0.1,"volume":713750,"average_price":0.16,"oi":1407500.0,"net_change":-0.15,"total_buy_quantity":421875.0,"total_sell_quantity":431250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1745315962092","oi_day_high":1506875.0,"oi_day_low":1407500.0},"NSE_FO:BANKINDIA25APR108PE":{"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":48250,"price":0.05,"orders":5},{"quantity":48250,"price":0.1,"orders":5},{"quantity":241250,"price":1.7,"orders":1},{"quantity":19300,"price":1.75,"orders":1},{"quantity":24125,"price":1.9,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|94461","symbol":"BANKINDIA25APR108PE","last_price":0.05,"volume":77200,"average_price":0.05,"oi":757525.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":574175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745315174000","oi_day_high":820250.0,"oi_day_low":757525.0},"NSE_FO:HDFCLIFE25APR680PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":132000,"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":100100,"price":0.1,"orders":10},{"quantity":8800,"price":0.15,"orders":3},{"quantity":17600,"price":0.2,"orders":4},{"quantity":3300,"price":0.25,"orders":2},{"quantity":3300,"price":0.3,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|113299","symbol":"HDFCLIFE25APR680PE","last_price":0.1,"volume":205700,"average_price":0.1,"oi":804100.0,"net_change":-0.1,"total_buy_quantity":132000.0,"total_sell_quantity":267300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745315888886","oi_day_high":812900.0,"oi_day_low":792000.0},"NSE_FO:INFY25APR1600CE":{"ohlc":{"open":0.25,"high":0.35,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":102400,"price":0.2,"orders":20},{"quantity":198000,"price":0.15,"orders":26},{"quantity":323600,"price":0.1,"orders":41},{"quantity":239200,"price":0.05,"orders":28},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8800,"price":0.25,"orders":2},{"quantity":21200,"price":0.3,"orders":17},{"quantity":20000,"price":0.35,"orders":12},{"quantity":2000,"price":0.4,"orders":3},{"quantity":22000,"price":0.5,"orders":6}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|121237","symbol":"INFY25APR1600CE","last_price":0.2,"volume":762400,"average_price":0.27,"oi":2035600.0,"net_change":-0.2,"total_buy_quantity":863200.0,"total_sell_quantity":192800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1745315999637","oi_day_high":2314400.0,"oi_day_low":2035600.0},"NSE_FO:MARICO25APR650CE":{"ohlc":{"open":60.05,"high":65.25,"low":58.65,"close":58.65},"depth":{"buy":[{"quantity":3600,"price":56.9,"orders":1},{"quantity":1200,"price":56.85,"orders":1},{"quantity":4800,"price":53.15,"orders":1},{"quantity":12000,"price":51.3,"orders":1},{"quantity":3600,"price":49.7,"orders":1}],"sell":[{"quantity":1200,"price":61.65,"orders":1},{"quantity":4800,"price":61.7,"orders":1},{"quantity":8400,"price":62.35,"orders":2},{"quantity":12000,"price":63.05,"orders":1},{"quantity":12000,"price":63.1,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|104130","symbol":"MARICO25APR650CE","last_price":58.65,"volume":8400,"average_price":61.22,"oi":174000.0,"net_change":12.55,"total_buy_quantity":79200.0,"total_sell_quantity":80400.0,"lower_circuit_limit":13.95,"upper_circuit_limit":78.25,"last_trade_time":"1745308802283","oi_day_high":174000.0,"oi_day_low":171600.0},"NSE_FO:CIPLA25APR1480PE":{"ohlc":{"open":3.1,"high":4.7,"low":0.75,"close":0.9},"depth":{"buy":[{"quantity":975,"price":0.9,"orders":3},{"quantity":2600,"price":0.85,"orders":7},{"quantity":1625,"price":0.8,"orders":5},{"quantity":1950,"price":0.75,"orders":5},{"quantity":1625,"price":0.7,"orders":5}],"sell":[{"quantity":325,"price":0.95,"orders":1},{"quantity":1950,"price":1.0,"orders":6},{"quantity":1300,"price":1.05,"orders":4},{"quantity":1950,"price":1.1,"orders":4},{"quantity":975,"price":1.15,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|99768","symbol":"CIPLA25APR1480PE","last_price":0.9,"volume":621725,"average_price":2.35,"oi":231400.0,"net_change":-2.7,"total_buy_quantity":544700.0,"total_sell_quantity":89375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1745315974848","oi_day_high":281450.0,"oi_day_low":224575.0},"NSE_FO:BPCL25APR275PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":203400,"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":72000,"price":0.1,"orders":10},{"quantity":1800,"price":0.15,"orders":1},{"quantity":90000,"price":1.75,"orders":1},{"quantity":7200,"price":4.3,"orders":1},{"quantity":9000,"price":4.6,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|71847","symbol":"BPCL25APR275PE","last_price":0.05,"volume":97200,"average_price":0.08,"oi":1159200.0,"net_change":-0.1,"total_buy_quantity":203400.0,"total_sell_quantity":255600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745315918779","oi_day_high":1224000.0,"oi_day_low":1159200.0},"NSE_FO:CONCOR25APR700CE":{"ohlc":{"open":14.45,"high":16.6,"low":10.5,"close":10.5},"depth":{"buy":[{"quantity":1000,"price":10.35,"orders":1},{"quantity":1000,"price":10.3,"orders":1},{"quantity":1000,"price":10.25,"orders":1},{"quantity":1000,"price":10.2,"orders":1},{"quantity":1000,"price":10.15,"orders":1}],"sell":[{"quantity":1000,"price":10.65,"orders":1},{"quantity":1000,"price":10.7,"orders":1},{"quantity":1000,"price":10.8,"orders":1},{"quantity":1000,"price":10.85,"orders":1},{"quantity":1000,"price":10.9,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|101326","symbol":"CONCOR25APR700CE","last_price":10.5,"volume":579000,"average_price":13.54,"oi":582000.0,"net_change":-3.85,"total_buy_quantity":191000.0,"total_sell_quantity":176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.85,"last_trade_time":"1745315945144","oi_day_high":680000.0,"oi_day_low":582000.0},"NSE_FO:VEDL25APR470PE":{"ohlc":{"open":56.3,"high":58.05,"low":53.25,"close":58.05},"depth":{"buy":[{"quantity":1150,"price":57.1,"orders":1},{"quantity":1150,"price":57.05,"orders":1},{"quantity":1150,"price":56.85,"orders":1},{"quantity":1150,"price":56.75,"orders":1},{"quantity":1150,"price":56.25,"orders":1}],"sell":[{"quantity":5750,"price":58.0,"orders":2},{"quantity":1150,"price":58.05,"orders":1},{"quantity":1150,"price":58.15,"orders":1},{"quantity":1150,"price":61.35,"orders":1},{"quantity":3450,"price":61.4,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|139728","symbol":"VEDL25APR470PE","last_price":58.05,"volume":49450,"average_price":55.15,"oi":1158050.0,"net_change":-0.75,"total_buy_quantity":101200.0,"total_sell_quantity":93150.0,"lower_circuit_limit":30.35,"upper_circuit_limit":87.25,"last_trade_time":"1745315966278","oi_day_high":1192550.0,"oi_day_low":1158050.0},"NSE_FO:BHARATFORG25APR1160PE":{"ohlc":{"open":63.0,"high":72.6,"low":51.0,"close":59.4},"depth":{"buy":[{"quantity":500,"price":56.6,"orders":1},{"quantity":500,"price":56.55,"orders":1},{"quantity":500,"price":56.45,"orders":1},{"quantity":500,"price":56.3,"orders":1},{"quantity":500,"price":56.15,"orders":1}],"sell":[{"quantity":1000,"price":60.95,"orders":2},{"quantity":500,"price":61.0,"orders":1},{"quantity":1000,"price":61.1,"orders":2},{"quantity":1500,"price":65.25,"orders":1},{"quantity":1500,"price":67.55,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|95447","symbol":"BHARATFORG25APR1160PE","last_price":59.4,"volume":31000,"average_price":56.4,"oi":88500.0,"net_change":-11.7,"total_buy_quantity":36000.0,"total_sell_quantity":40000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.15,"last_trade_time":"1745315408254","oi_day_high":108500.0,"oi_day_low":88500.0},"NSE_FO:EICHERMOT25APR5300CE":{"ohlc":{"open":510.5,"high":510.5,"low":495.45,"close":495.45},"depth":{"buy":[{"quantity":350,"price":468.8,"orders":2},{"quantity":175,"price":468.7,"orders":1},{"quantity":175,"price":468.6,"orders":1},{"quantity":700,"price":398.9,"orders":1},{"quantity":5250,"price":388.95,"orders":1}],"sell":[{"quantity":1225,"price":502.25,"orders":2},{"quantity":875,"price":503.2,"orders":1},{"quantity":1750,"price":508.05,"orders":1},{"quantity":700,"price":509.15,"orders":1},{"quantity":1750,"price":514.3,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|106277","symbol":"EICHERMOT25APR5300CE","last_price":495.45,"volume":700,"average_price":504.35,"oi":97825.0,"net_change":0.3,"total_buy_quantity":11200.0,"total_sell_quantity":13125.0,"lower_circuit_limit":197.6,"upper_circuit_limit":792.7,"last_trade_time":"1745311974594","oi_day_high":97825.0,"oi_day_low":97650.0},"NSE_FO:BSE25APR4700PE":{"ohlc":{"open":1.1,"high":2.85,"low":0.9,"close":1.8},"depth":{"buy":[{"quantity":500,"price":1.8,"orders":1},{"quantity":125,"price":1.75,"orders":1},{"quantity":500,"price":1.6,"orders":1},{"quantity":1500,"price":1.4,"orders":1},{"quantity":250,"price":1.35,"orders":2}],"sell":[{"quantity":4000,"price":1.85,"orders":6},{"quantity":125,"price":2.0,"orders":1},{"quantity":2250,"price":2.25,"orders":2},{"quantity":125,"price":2.3,"orders":1},{"quantity":625,"price":2.35,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|72104","symbol":"BSE25APR4700PE","last_price":1.8,"volume":22625,"average_price":1.97,"oi":143500.0,"net_change":0.1,"total_buy_quantity":102000.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1745315862929","oi_day_high":146750.0,"oi_day_low":143500.0},"NSE_FO:HDFCAMC25APR4050PE":{"ohlc":{"open":0.9,"high":1.7,"low":0.7,"close":1.25},"depth":{"buy":[{"quantity":900,"price":1.15,"orders":1},{"quantity":150,"price":1.0,"orders":1},{"quantity":6000,"price":0.35,"orders":1},{"quantity":24000,"price":0.2,"orders":4},{"quantity":6000,"price":0.1,"orders":1}],"sell":[{"quantity":300,"price":1.65,"orders":2},{"quantity":150,"price":1.7,"orders":1},{"quantity":150,"price":1.75,"orders":1},{"quantity":150,"price":1.8,"orders":1},{"quantity":150,"price":1.85,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|86878","symbol":"HDFCAMC25APR4050PE","last_price":1.25,"volume":5250,"average_price":1.23,"oi":30000.0,"net_change":-0.45,"total_buy_quantity":43050.0,"total_sell_quantity":7200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1745314919525","oi_day_high":32100.0,"oi_day_low":30000.0},"NSE_FO:LODHA25APR1240CE":{"ohlc":{"open":56.0,"high":95.0,"low":56.0,"close":76.75},"depth":{"buy":[{"quantity":450,"price":76.75,"orders":1},{"quantity":2250,"price":59.5,"orders":1},{"quantity":1350,"price":58.85,"orders":1},{"quantity":1800,"price":56.0,"orders":1},{"quantity":18000,"price":54.1,"orders":1}],"sell":[{"quantity":450,"price":80.55,"orders":1},{"quantity":450,"price":80.8,"orders":1},{"quantity":450,"price":80.85,"orders":1},{"quantity":1800,"price":83.55,"orders":1},{"quantity":450,"price":83.9,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|129186","symbol":"LODHA25APR1240CE","last_price":76.75,"volume":15750,"average_price":76.44,"oi":94950.0,"net_change":17.85,"total_buy_quantity":76050.0,"total_sell_quantity":39600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":149.8,"last_trade_time":"1745315820025","oi_day_high":96300.0,"oi_day_low":94050.0},"NSE_FO:UNITDSPR25APR1400PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":350,"price":0.15,"orders":1},{"quantity":110950,"price":0.1,"orders":9},{"quantity":131950,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":4900,"price":0.2,"orders":4},{"quantity":1750,"price":0.25,"orders":3},{"quantity":1400,"price":0.3,"orders":2},{"quantity":1400,"price":0.35,"orders":2},{"quantity":1050,"price":0.4,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|156282","symbol":"UNITDSPR25APR1400PE","last_price":0.15,"volume":68950,"average_price":0.15,"oi":261100.0,"net_change":-0.2,"total_buy_quantity":243250.0,"total_sell_quantity":45850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745315568178","oi_day_high":262150.0,"oi_day_low":261100.0},"NSE_FO:SONACOMS25APR470PE":{"ohlc":{"open":21.05,"high":23.05,"low":18.8,"close":18.8},"depth":{"buy":[{"quantity":775,"price":21.1,"orders":1},{"quantity":1550,"price":21.05,"orders":1},{"quantity":1550,"price":20.05,"orders":1},{"quantity":3875,"price":19.45,"orders":1},{"quantity":5425,"price":19.3,"orders":2}],"sell":[{"quantity":775,"price":23.95,"orders":1},{"quantity":3875,"price":24.0,"orders":1},{"quantity":775,"price":24.05,"orders":1},{"quantity":775,"price":24.3,"orders":1},{"quantity":3100,"price":26.2,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|124389","symbol":"SONACOMS25APR470PE","last_price":18.8,"volume":13175,"average_price":20.17,"oi":62000.0,"net_change":1.6,"total_buy_quantity":93000.0,"total_sell_quantity":77500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.75,"last_trade_time":"1745307688325","oi_day_high":69750.0,"oi_day_low":62000.0},"NSE_FO:MAXHEALTH25APR1120CE":{"ohlc":{"open":3.75,"high":23.3,"low":2.9,"close":16.9},"depth":{"buy":[{"quantity":1050,"price":17.2,"orders":2},{"quantity":1575,"price":16.75,"orders":1},{"quantity":525,"price":16.7,"orders":1},{"quantity":1050,"price":16.65,"orders":2},{"quantity":2625,"price":16.6,"orders":3}],"sell":[{"quantity":525,"price":17.5,"orders":1},{"quantity":525,"price":18.55,"orders":1},{"quantity":1575,"price":18.6,"orders":1},{"quantity":1575,"price":18.7,"orders":2},{"quantity":1050,"price":18.8,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|131821","symbol":"MAXHEALTH25APR1120CE","last_price":16.9,"volume":3127950,"average_price":13.43,"oi":134400.0,"net_change":13.2,"total_buy_quantity":449925.0,"total_sell_quantity":81900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.95,"last_trade_time":"1745315985201","oi_day_high":462525.0,"oi_day_low":132825.0},"NSE_FO:JSWSTEEL25APR1060CE":{"ohlc":{"open":5.0,"high":9.15,"low":2.2,"close":2.6},"depth":{"buy":[{"quantity":4725,"price":2.75,"orders":4},{"quantity":1350,"price":2.7,"orders":2},{"quantity":4725,"price":2.65,"orders":5},{"quantity":4725,"price":2.6,"orders":7},{"quantity":3375,"price":2.55,"orders":5}],"sell":[{"quantity":12150,"price":2.85,"orders":2},{"quantity":2025,"price":2.9,"orders":3},{"quantity":3375,"price":2.95,"orders":5},{"quantity":4050,"price":3.0,"orders":3},{"quantity":4050,"price":3.05,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|125958","symbol":"JSWSTEEL25APR1060CE","last_price":2.6,"volume":6007500,"average_price":5.44,"oi":877500.0,"net_change":-0.15,"total_buy_quantity":380700.0,"total_sell_quantity":279450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1745315999061","oi_day_high":989550.0,"oi_day_low":800550.0},"NSE_FO:NMDC25APR69PE":{"ohlc":{"open":1.55,"high":1.75,"low":1.15,"close":1.5},"depth":{"buy":[{"quantity":54000,"price":1.45,"orders":4},{"quantity":40500,"price":1.4,"orders":3},{"quantity":27000,"price":1.35,"orders":2},{"quantity":108000,"price":1.3,"orders":3},{"quantity":27000,"price":1.25,"orders":2}],"sell":[{"quantity":94500,"price":1.5,"orders":3},{"quantity":40500,"price":1.55,"orders":3},{"quantity":40500,"price":1.6,"orders":3},{"quantity":27000,"price":1.65,"orders":2},{"quantity":13500,"price":1.7,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|53791","symbol":"NMDC25APR69PE","last_price":1.5,"volume":1579500,"average_price":1.42,"oi":1836000.0,"net_change":-0.15,"total_buy_quantity":3294000.0,"total_sell_quantity":985500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1745315666946","oi_day_high":1849500.0,"oi_day_low":1552500.0},"NSE_FO:DRREDDY25APR1160CE":{"ohlc":{"open":17.0,"high":21.65,"low":11.8,"close":14.35},"depth":{"buy":[{"quantity":625,"price":14.05,"orders":1},{"quantity":625,"price":14.0,"orders":1},{"quantity":625,"price":13.8,"orders":1},{"quantity":625,"price":13.7,"orders":1},{"quantity":625,"price":13.65,"orders":1}],"sell":[{"quantity":625,"price":14.5,"orders":1},{"quantity":625,"price":14.55,"orders":1},{"quantity":1250,"price":14.6,"orders":2},{"quantity":625,"price":15.0,"orders":1},{"quantity":1250,"price":15.05,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|105522","symbol":"DRREDDY25APR1160CE","last_price":14.35,"volume":861875,"average_price":15.7,"oi":125625.0,"net_change":-6.45,"total_buy_quantity":335625.0,"total_sell_quantity":103125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.7,"last_trade_time":"1745315996011","oi_day_high":196875.0,"oi_day_low":119375.0},"NSE_FO:DMART25APR4050CE":{"ohlc":{"open":350.0,"high":395.0,"low":350.0,"close":395.0},"depth":{"buy":[{"quantity":150,"price":354.2,"orders":1},{"quantity":150,"price":354.15,"orders":1},{"quantity":600,"price":354.1,"orders":1},{"quantity":150,"price":352.0,"orders":1},{"quantity":6000,"price":312.45,"orders":1}],"sell":[{"quantity":150,"price":386.3,"orders":1},{"quantity":150,"price":386.35,"orders":1},{"quantity":600,"price":388.95,"orders":1},{"quantity":750,"price":391.15,"orders":1},{"quantity":1500,"price":398.4,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|80687","symbol":"DMART25APR4050CE","last_price":395.0,"volume":600,"average_price":376.25,"oi":38100.0,"net_change":77.55,"total_buy_quantity":11400.0,"total_sell_quantity":10650.0,"lower_circuit_limit":52.8,"upper_circuit_limit":537.3,"last_trade_time":"1745311012493","oi_day_high":38400.0,"oi_day_low":38100.0},"NSE_FO:BAJAJFINSV25APR2000CE":{"ohlc":{"open":94.7,"high":101.65,"low":71.55,"close":73.75},"depth":{"buy":[{"quantity":1000,"price":71.65,"orders":1},{"quantity":1000,"price":71.1,"orders":2},{"quantity":1500,"price":71.05,"orders":1},{"quantity":500,"price":71.0,"orders":1},{"quantity":500,"price":70.1,"orders":1}],"sell":[{"quantity":1000,"price":75.5,"orders":1},{"quantity":1500,"price":75.55,"orders":1},{"quantity":1000,"price":75.6,"orders":1},{"quantity":500,"price":75.7,"orders":1},{"quantity":1500,"price":76.9,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|92633","symbol":"BAJAJFINSV25APR2000CE","last_price":73.75,"volume":185000,"average_price":84.77,"oi":608000.0,"net_change":-25.9,"total_buy_quantity":60500.0,"total_sell_quantity":66000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.4,"last_trade_time":"1745315937835","oi_day_high":663000.0,"oi_day_low":608000.0},"NSE_FO:DABUR25APR515CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":38750,"price":0.1,"orders":5},{"quantity":30000,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3750,"price":0.15,"orders":2},{"quantity":3750,"price":0.2,"orders":3},{"quantity":5000,"price":0.25,"orders":4},{"quantity":2500,"price":0.3,"orders":2},{"quantity":3750,"price":0.35,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|78021","symbol":"DABUR25APR515CE","last_price":0.15,"volume":33750,"average_price":0.1,"oi":402500.0,"net_change":0.1,"total_buy_quantity":68750.0,"total_sell_quantity":128750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745315853411","oi_day_high":405000.0,"oi_day_low":398750.0},"NSE_FO:M&MFIN25APR290PE":{"ohlc":{"open":18.15,"high":18.35,"low":12.95,"close":15.55},"depth":{"buy":[{"quantity":2000,"price":16.05,"orders":1},{"quantity":2000,"price":16.0,"orders":1},{"quantity":2000,"price":15.85,"orders":1},{"quantity":2000,"price":15.8,"orders":1},{"quantity":8000,"price":15.5,"orders":1}],"sell":[{"quantity":2000,"price":16.45,"orders":1},{"quantity":2000,"price":16.55,"orders":1},{"quantity":2000,"price":16.6,"orders":1},{"quantity":8000,"price":16.95,"orders":1},{"quantity":8000,"price":18.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|130845","symbol":"M&MFIN25APR290PE","last_price":15.55,"volume":148000,"average_price":15.62,"oi":138000.0,"net_change":-0.8,"total_buy_quantity":184000.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1745315616625","oi_day_high":154000.0,"oi_day_low":136000.0},"NSE_FO:TIINDIA25APR2750CE":{"ohlc":{"open":14.0,"high":17.6,"low":2.05,"close":8.65},"depth":{"buy":[{"quantity":300,"price":7.6,"orders":2},{"quantity":300,"price":7.1,"orders":1},{"quantity":150,"price":7.05,"orders":1},{"quantity":4650,"price":6.5,"orders":2},{"quantity":300,"price":5.05,"orders":1}],"sell":[{"quantity":150,"price":12.35,"orders":1},{"quantity":150,"price":12.4,"orders":1},{"quantity":300,"price":12.45,"orders":1},{"quantity":150,"price":12.5,"orders":1},{"quantity":3000,"price":12.55,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|132658","symbol":"TIINDIA25APR2750CE","last_price":8.65,"volume":79200,"average_price":11.4,"oi":27300.0,"net_change":3.6,"total_buy_quantity":72600.0,"total_sell_quantity":15900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1745315921520","oi_day_high":28200.0,"oi_day_low":23400.0},"NSE_FO:PETRONET25APR295PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.25,"close":0.4},"depth":{"buy":[{"quantity":6000,"price":0.35,"orders":4},{"quantity":13500,"price":0.3,"orders":7},{"quantity":12000,"price":0.25,"orders":8},{"quantity":10500,"price":0.2,"orders":5},{"quantity":124500,"price":0.15,"orders":5}],"sell":[{"quantity":4500,"price":0.4,"orders":2},{"quantity":12000,"price":0.45,"orders":6},{"quantity":13500,"price":0.5,"orders":5},{"quantity":9000,"price":0.55,"orders":5},{"quantity":4500,"price":0.6,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|114495","symbol":"PETRONET25APR295PE","last_price":0.4,"volume":807000,"average_price":0.34,"oi":543000.0,"net_change":-0.2,"total_buy_quantity":492000.0,"total_sell_quantity":277500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1745315986879","oi_day_high":705000.0,"oi_day_low":543000.0},"NSE_FO:HEROMOTOCO25APR3750PE":{"ohlc":{"open":7.0,"high":21.3,"low":5.8,"close":8.9},"depth":{"buy":[{"quantity":150,"price":8.75,"orders":1},{"quantity":300,"price":8.7,"orders":1},{"quantity":300,"price":8.6,"orders":1},{"quantity":300,"price":8.55,"orders":2},{"quantity":300,"price":8.5,"orders":1}],"sell":[{"quantity":150,"price":9.5,"orders":1},{"quantity":450,"price":9.55,"orders":2},{"quantity":150,"price":9.65,"orders":1},{"quantity":300,"price":9.7,"orders":1},{"quantity":300,"price":9.9,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|87698","symbol":"HEROMOTOCO25APR3750PE","last_price":8.9,"volume":570750,"average_price":13.49,"oi":79800.0,"net_change":3.1,"total_buy_quantity":150300.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1745315994013","oi_day_high":100950.0,"oi_day_low":79800.0},"NSE_FO:IEX25APR177.5PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":15000,"price":0.1,"orders":4},{"quantity":191250,"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":33750,"price":0.25,"orders":4},{"quantity":33750,"price":0.3,"orders":4},{"quantity":11250,"price":0.35,"orders":3},{"quantity":11250,"price":0.4,"orders":3},{"quantity":11250,"price":0.45,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|91844","symbol":"IEX25APR177.5PE","last_price":0.15,"volume":45000,"average_price":0.11,"oi":491250.0,"net_change":-0.05,"total_buy_quantity":206250.0,"total_sell_quantity":397500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745314368258","oi_day_high":525000.0,"oi_day_low":491250.0},"NSE_FO:GRANULES25APR490PE":{"ohlc":{"open":11.9,"high":14.2,"low":10.0,"close":12.8},"depth":{"buy":[{"quantity":2000,"price":11.9,"orders":1},{"quantity":1000,"price":11.85,"orders":1},{"quantity":1000,"price":11.55,"orders":1},{"quantity":2000,"price":11.35,"orders":2},{"quantity":1000,"price":10.7,"orders":1}],"sell":[{"quantity":1000,"price":13.15,"orders":1},{"quantity":1000,"price":13.9,"orders":1},{"quantity":2000,"price":13.95,"orders":1},{"quantity":1000,"price":14.3,"orders":1},{"quantity":1000,"price":14.65,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|84231","symbol":"GRANULES25APR490PE","last_price":12.8,"volume":109000,"average_price":11.77,"oi":151000.0,"net_change":-0.15,"total_buy_quantity":169000.0,"total_sell_quantity":123000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1745315969643","oi_day_high":160000.0,"oi_day_low":145000.0},"NSE_FO:AUBANK25APR550PE":{"ohlc":{"open":1.3,"high":1.3,"low":0.6,"close":1.1},"depth":{"buy":[{"quantity":3000,"price":0.85,"orders":3},{"quantity":4000,"price":0.8,"orders":3},{"quantity":6000,"price":0.75,"orders":4},{"quantity":6000,"price":0.7,"orders":4},{"quantity":5000,"price":0.65,"orders":4}],"sell":[{"quantity":4000,"price":1.05,"orders":4},{"quantity":2000,"price":1.1,"orders":2},{"quantity":1000,"price":1.15,"orders":1},{"quantity":2000,"price":1.2,"orders":2},{"quantity":6000,"price":1.25,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|91217","symbol":"AUBANK25APR550PE","last_price":1.1,"volume":596000,"average_price":0.83,"oi":513000.0,"net_change":-0.2,"total_buy_quantity":560000.0,"total_sell_quantity":168000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1745315967158","oi_day_high":551000.0,"oi_day_low":449000.0},"NSE_FO:NAUKRI25APR7200CE":{"ohlc":{"open":21.85,"high":37.2,"low":12.95,"close":13.1},"depth":{"buy":[{"quantity":150,"price":13.6,"orders":2},{"quantity":75,"price":13.15,"orders":1},{"quantity":375,"price":13.1,"orders":3},{"quantity":75,"price":12.15,"orders":1},{"quantity":150,"price":12.1,"orders":1}],"sell":[{"quantity":75,"price":14.65,"orders":1},{"quantity":75,"price":14.7,"orders":1},{"quantity":150,"price":14.8,"orders":2},{"quantity":75,"price":15.05,"orders":1},{"quantity":150,"price":15.1,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|134092","symbol":"NAUKRI25APR7200CE","last_price":13.1,"volume":134175,"average_price":25.11,"oi":55200.0,"net_change":-18.05,"total_buy_quantity":33375.0,"total_sell_quantity":11325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.55,"last_trade_time":"1745315964527","oi_day_high":63600.0,"oi_day_low":54375.0},"NSE_FO:UPL25APR660PE":{"ohlc":{"open":4.3,"high":5.5,"low":0.8,"close":1.85},"depth":{"buy":[{"quantity":9485,"price":1.75,"orders":2},{"quantity":5420,"price":1.7,"orders":4},{"quantity":8130,"price":1.65,"orders":5},{"quantity":6775,"price":1.6,"orders":5},{"quantity":2710,"price":1.55,"orders":2}],"sell":[{"quantity":9485,"price":1.8,"orders":3},{"quantity":2710,"price":1.85,"orders":2},{"quantity":2710,"price":1.9,"orders":2},{"quantity":9485,"price":1.95,"orders":5},{"quantity":8130,"price":2.0,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|156390","symbol":"UPL25APR660PE","last_price":1.85,"volume":2467455,"average_price":1.9,"oi":939015.0,"net_change":-2.5,"total_buy_quantity":392950.0,"total_sell_quantity":498640.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1745315997716","oi_day_high":963405.0,"oi_day_low":647690.0},"NSE_FO:DLF25APR690CE":{"ohlc":{"open":4.25,"high":9.9,"low":2.55,"close":5.15},"depth":{"buy":[{"quantity":1650,"price":5.05,"orders":2},{"quantity":3300,"price":5.0,"orders":4},{"quantity":3300,"price":4.95,"orders":3},{"quantity":4950,"price":4.9,"orders":5},{"quantity":3300,"price":4.85,"orders":3}],"sell":[{"quantity":1650,"price":5.15,"orders":2},{"quantity":11550,"price":5.2,"orders":6},{"quantity":12375,"price":5.25,"orders":7},{"quantity":4125,"price":5.3,"orders":5},{"quantity":4950,"price":5.35,"orders":5}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|80360","symbol":"DLF25APR690CE","last_price":5.15,"volume":6732000,"average_price":5.75,"oi":906675.0,"net_change":0.75,"total_buy_quantity":353100.0,"total_sell_quantity":336600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1745315999948","oi_day_high":1295250.0,"oi_day_low":881100.0},"NSE_FO:TATATECH25APR690PE":{"ohlc":{"open":14.95,"high":15.55,"low":1.9,"close":3.25},"depth":{"buy":[{"quantity":700,"price":3.0,"orders":1},{"quantity":21000,"price":2.65,"orders":1},{"quantity":1400,"price":2.55,"orders":1},{"quantity":700,"price":2.5,"orders":1},{"quantity":700,"price":2.4,"orders":1}],"sell":[{"quantity":2100,"price":3.3,"orders":3},{"quantity":2800,"price":3.45,"orders":2},{"quantity":700,"price":3.5,"orders":1},{"quantity":700,"price":3.55,"orders":1},{"quantity":2800,"price":3.6,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|130624","symbol":"TATATECH25APR690PE","last_price":3.25,"volume":255500,"average_price":6.05,"oi":38500.0,"net_change":-11.65,"total_buy_quantity":580300.0,"total_sell_quantity":135800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1745315856716","oi_day_high":48300.0,"oi_day_low":16100.0},"NSE_FO:LAURUSLABS25APR620CE":{"ohlc":{"open":23.0,"high":39.0,"low":20.95,"close":33.5},"depth":{"buy":[{"quantity":1700,"price":32.6,"orders":1},{"quantity":1700,"price":32.55,"orders":1},{"quantity":18700,"price":31.0,"orders":2},{"quantity":5100,"price":30.05,"orders":1},{"quantity":3400,"price":29.0,"orders":1}],"sell":[{"quantity":1700,"price":34.75,"orders":1},{"quantity":1700,"price":34.8,"orders":1},{"quantity":8500,"price":36.1,"orders":1},{"quantity":5100,"price":36.5,"orders":1},{"quantity":6800,"price":36.55,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|128115","symbol":"LAURUSLABS25APR620CE","last_price":33.5,"volume":204000,"average_price":31.41,"oi":1312400.0,"net_change":10.05,"total_buy_quantity":192100.0,"total_sell_quantity":151300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.0,"last_trade_time":"1745314908395","oi_day_high":1400800.0,"oi_day_low":1312400.0},"NSE_FO:BEL25APR300PE":{"ohlc":{"open":2.55,"high":3.0,"low":0.8,"close":1.0},"depth":{"buy":[{"quantity":142500,"price":0.95,"orders":9},{"quantity":37050,"price":0.9,"orders":9},{"quantity":22800,"price":0.85,"orders":8},{"quantity":111150,"price":0.8,"orders":18},{"quantity":85500,"price":0.75,"orders":8}],"sell":[{"quantity":14250,"price":1.0,"orders":5},{"quantity":28500,"price":1.05,"orders":9},{"quantity":25650,"price":1.1,"orders":9},{"quantity":22800,"price":1.15,"orders":8},{"quantity":19950,"price":1.2,"orders":7}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|94857","symbol":"BEL25APR300PE","last_price":1.0,"volume":12038400,"average_price":1.27,"oi":3317400.0,"net_change":-2.15,"total_buy_quantity":1282500.0,"total_sell_quantity":769500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1745315978105","oi_day_high":3596700.0,"oi_day_low":3243300.0},"NSE_FO:SBIN25APR770CE":{"ohlc":{"open":45.0,"high":63.7,"low":44.5,"close":50.0},"depth":{"buy":[{"quantity":1500,"price":50.2,"orders":2},{"quantity":750,"price":50.15,"orders":1},{"quantity":750,"price":50.0,"orders":1},{"quantity":750,"price":49.75,"orders":1},{"quantity":1500,"price":49.7,"orders":2}],"sell":[{"quantity":750,"price":51.05,"orders":1},{"quantity":3000,"price":51.1,"orders":1},{"quantity":750,"price":51.35,"orders":1},{"quantity":2250,"price":51.4,"orders":1},{"quantity":750,"price":51.95,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|121684","symbol":"SBIN25APR770CE","last_price":50.0,"volume":180750,"average_price":56.28,"oi":1743750.0,"net_change":4.0,"total_buy_quantity":72750.0,"total_sell_quantity":76500.0,"lower_circuit_limit":6.25,"upper_circuit_limit":113.3,"last_trade_time":"1745315840455","oi_day_high":1847250.0,"oi_day_low":1743750.0},"NSE_FO:ALKEM25APR4950CE":{"ohlc":{"open":100.15,"high":127.35,"low":78.0,"close":78.0},"depth":{"buy":[{"quantity":100,"price":85.9,"orders":1},{"quantity":100,"price":85.85,"orders":1},{"quantity":200,"price":85.75,"orders":1},{"quantity":400,"price":29.8,"orders":1},{"quantity":100,"price":4.15,"orders":1}],"sell":[{"quantity":100,"price":106.8,"orders":1},{"quantity":100,"price":106.85,"orders":1},{"quantity":300,"price":110.85,"orders":1},{"quantity":500,"price":112.75,"orders":1},{"quantity":400,"price":117.95,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|65244","symbol":"ALKEM25APR4950CE","last_price":78.0,"volume":1600,"average_price":104.89,"oi":5600.0,"net_change":-12.4,"total_buy_quantity":6900.0,"total_sell_quantity":3500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":245.5,"last_trade_time":"1745301717353","oi_day_high":6400.0,"oi_day_low":5600.0},"NSE_FO:ETERNAL25APR205CE":{"ohlc":{"open":31.7,"high":36.3,"low":31.0,"close":31.05},"depth":{"buy":[{"quantity":2000,"price":30.2,"orders":1},{"quantity":8000,"price":30.15,"orders":1},{"quantity":8000,"price":28.35,"orders":1},{"quantity":100000,"price":28.15,"orders":1},{"quantity":20000,"price":26.7,"orders":1}],"sell":[{"quantity":2000,"price":31.95,"orders":1},{"quantity":2000,"price":32.0,"orders":1},{"quantity":28000,"price":32.6,"orders":2},{"quantity":10000,"price":32.8,"orders":1},{"quantity":20000,"price":32.95,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|140593","symbol":"ETERNAL25APR205CE","last_price":31.05,"volume":90000,"average_price":33.77,"oi":1280000.0,"net_change":2.65,"total_buy_quantity":168000.0,"total_sell_quantity":184000.0,"lower_circuit_limit":8.4,"upper_circuit_limit":48.4,"last_trade_time":"1745305806895","oi_day_high":1320000.0,"oi_day_low":1280000.0},"NSE_FO:JINDALSTEL25APR920CE":{"ohlc":{"open":7.3,"high":12.95,"low":6.0,"close":9.35},"depth":{"buy":[{"quantity":625,"price":9.35,"orders":1},{"quantity":1250,"price":9.3,"orders":2},{"quantity":625,"price":9.25,"orders":1},{"quantity":625,"price":9.2,"orders":1},{"quantity":1250,"price":9.15,"orders":2}],"sell":[{"quantity":25000,"price":9.5,"orders":1},{"quantity":625,"price":9.6,"orders":1},{"quantity":625,"price":9.65,"orders":1},{"quantity":625,"price":9.7,"orders":1},{"quantity":625,"price":9.75,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|124007","symbol":"JINDALSTEL25APR920CE","last_price":9.35,"volume":4966250,"average_price":9.17,"oi":1330625.0,"net_change":3.95,"total_buy_quantity":335000.0,"total_sell_quantity":238750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1745315999003","oi_day_high":1336875.0,"oi_day_low":746250.0},"NSE_FO:APLAPOLLO25APR1540PE":{"ohlc":{"open":1.65,"high":1.7,"low":0.25,"close":0.95},"depth":{"buy":[{"quantity":350,"price":0.85,"orders":1},{"quantity":700,"price":0.8,"orders":2},{"quantity":1050,"price":0.75,"orders":3},{"quantity":700,"price":0.7,"orders":2},{"quantity":700,"price":0.65,"orders":2}],"sell":[{"quantity":350,"price":1.15,"orders":1},{"quantity":700,"price":1.2,"orders":2},{"quantity":700,"price":1.25,"orders":2},{"quantity":700,"price":1.3,"orders":2},{"quantity":700,"price":1.35,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|66176","symbol":"APLAPOLLO25APR1540PE","last_price":0.95,"volume":51100,"average_price":0.78,"oi":19950.0,"net_change":-1.7,"total_buy_quantity":175700.0,"total_sell_quantity":43750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1745315847243","oi_day_high":22400.0,"oi_day_low":17850.0},"NSE_FO:WIPRO25APR272.5PE":{"ohlc":{"open":39.1,"high":39.1,"low":39.1,"close":39.1},"depth":{"buy":[{"quantity":12000,"price":37.55,"orders":1},{"quantity":15000,"price":37.3,"orders":1},{"quantity":30000,"price":37.1,"orders":1},{"quantity":30000,"price":36.95,"orders":1},{"quantity":90000,"price":32.55,"orders":1}],"sell":[{"quantity":9000,"price":40.35,"orders":1},{"quantity":12000,"price":40.4,"orders":1},{"quantity":30000,"price":41.4,"orders":1},{"quantity":90000,"price":43.95,"orders":1},{"quantity":30000,"price":44.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+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":225000.0,"total_sell_quantity":186000.0,"lower_circuit_limit":13.9,"upper_circuit_limit":53.9,"last_trade_time":"1744872388000","oi_day_high":210000.0,"oi_day_low":204000.0},"NSE_FO:HDFCLIFE25APR680CE":{"ohlc":{"open":30.25,"high":39.0,"low":30.0,"close":30.75},"depth":{"buy":[{"quantity":1100,"price":29.75,"orders":1},{"quantity":1100,"price":29.7,"orders":1},{"quantity":1100,"price":29.55,"orders":1},{"quantity":2200,"price":29.5,"orders":2},{"quantity":1100,"price":29.0,"orders":1}],"sell":[{"quantity":1100,"price":30.75,"orders":1},{"quantity":1100,"price":30.8,"orders":1},{"quantity":1100,"price":31.1,"orders":1},{"quantity":4400,"price":32.6,"orders":1},{"quantity":5500,"price":33.55,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|113298","symbol":"HDFCLIFE25APR680CE","last_price":30.75,"volume":24200,"average_price":34.34,"oi":1260600.0,"net_change":0.65,"total_buy_quantity":82500.0,"total_sell_quantity":91300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.45,"last_trade_time":"1745315372663","oi_day_high":1274900.0,"oi_day_low":1260600.0},"NSE_FO:PIIND25APR3500CE":{"ohlc":{"open":210.0,"high":226.0,"low":185.0,"close":185.0},"depth":{"buy":[{"quantity":375,"price":157.75,"orders":1},{"quantity":500,"price":154.3,"orders":1},{"quantity":1250,"price":147.7,"orders":1},{"quantity":625,"price":144.25,"orders":1},{"quantity":1250,"price":140.9,"orders":1}],"sell":[{"quantity":1125,"price":208.5,"orders":3},{"quantity":875,"price":219.45,"orders":2},{"quantity":625,"price":220.1,"orders":1},{"quantity":1250,"price":221.85,"orders":1},{"quantity":1250,"price":225.9,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|139058","symbol":"PIIND25APR3500CE","last_price":185.0,"volume":4750,"average_price":215.53,"oi":46625.0,"net_change":-3.2,"total_buy_quantity":11750.0,"total_sell_quantity":11375.0,"lower_circuit_limit":4.15,"upper_circuit_limit":372.25,"last_trade_time":"1745315320521","oi_day_high":49250.0,"oi_day_low":46625.0},"NSE_FO:IDEA25APR7CE":{"ohlc":{"open":1.05,"high":1.1,"low":0.95,"close":0.95},"depth":{"buy":[{"quantity":3680000,"price":0.95,"orders":12},{"quantity":6760000,"price":0.9,"orders":14},{"quantity":5840000,"price":0.85,"orders":8},{"quantity":6160000,"price":0.8,"orders":8},{"quantity":5840000,"price":0.75,"orders":7}],"sell":[{"quantity":1520000,"price":1.0,"orders":8},{"quantity":1320000,"price":1.05,"orders":8},{"quantity":1800000,"price":1.1,"orders":7},{"quantity":560000,"price":1.15,"orders":5},{"quantity":760000,"price":1.2,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|91428","symbol":"IDEA25APR7CE","last_price":0.95,"volume":105640000,"average_price":1.03,"oi":9.692E7,"net_change":-0.1,"total_buy_quantity":7.46E7,"total_sell_quantity":7120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1745315990022","oi_day_high":1.1232E8,"oi_day_low":9.6E7},"NSE_FO:HDFCAMC25APR4050CE":{"ohlc":{"open":324.8,"high":324.8,"low":324.8,"close":324.8},"depth":{"buy":[{"quantity":1050,"price":394.2,"orders":2},{"quantity":600,"price":380.25,"orders":1},{"quantity":6000,"price":360.85,"orders":1},{"quantity":1500,"price":360.8,"orders":1},{"quantity":1500,"price":347.4,"orders":1}],"sell":[{"quantity":1050,"price":461.45,"orders":2},{"quantity":600,"price":461.5,"orders":1},{"quantity":750,"price":465.65,"orders":1},{"quantity":1500,"price":472.9,"orders":1},{"quantity":1500,"price":478.95,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|86877","symbol":"HDFCAMC25APR4050CE","last_price":324.8,"volume":0,"average_price":0.0,"oi":20550.0,"net_change":0.0,"total_buy_quantity":11400.0,"total_sell_quantity":11400.0,"lower_circuit_limit":141.55,"upper_circuit_limit":682.65,"last_trade_time":"1745211476000","oi_day_high":20850.0,"oi_day_low":20550.0},"NSE_FO:POONAWALLA25APR340CE":{"ohlc":{"open":62.0,"high":62.0,"low":60.7,"close":62.0},"depth":{"buy":[{"quantity":1450,"price":66.15,"orders":1},{"quantity":5800,"price":66.1,"orders":1},{"quantity":72500,"price":61.8,"orders":1},{"quantity":7250,"price":61.75,"orders":1},{"quantity":14500,"price":59.5,"orders":1}],"sell":[{"quantity":7250,"price":70.9,"orders":1},{"quantity":14500,"price":71.0,"orders":1},{"quantity":5800,"price":71.25,"orders":1},{"quantity":14500,"price":71.6,"orders":1},{"quantity":72500,"price":75.05,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|140047","symbol":"POONAWALLA25APR340CE","last_price":62.0,"volume":18850,"average_price":61.72,"oi":134850.0,"net_change":8.5,"total_buy_quantity":116000.0,"total_sell_quantity":114550.0,"lower_circuit_limit":27.05,"upper_circuit_limit":86.65,"last_trade_time":"1745297996288","oi_day_high":149350.0,"oi_day_low":134850.0},"NSE_FO:HDFCBANK25APR1820PE":{"ohlc":{"open":0.3,"high":0.4,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":32450,"price":0.1,"orders":9},{"quantity":217250,"price":0.05,"orders":20},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":69850,"price":0.15,"orders":8},{"quantity":19800,"price":0.2,"orders":7},{"quantity":7700,"price":0.25,"orders":4},{"quantity":7700,"price":0.3,"orders":3},{"quantity":9900,"price":0.35,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|87174","symbol":"HDFCBANK25APR1820PE","last_price":0.1,"volume":557150,"average_price":0.16,"oi":1304600.0,"net_change":-0.4,"total_buy_quantity":249700.0,"total_sell_quantity":172150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1745315891512","oi_day_high":1426150.0,"oi_day_low":1304600.0},"NSE_FO:VBL25APR540CE":{"ohlc":{"open":13.65,"high":19.0,"low":10.9,"close":12.5},"depth":{"buy":[{"quantity":1750,"price":12.35,"orders":2},{"quantity":1750,"price":12.3,"orders":2},{"quantity":875,"price":12.2,"orders":1},{"quantity":875,"price":12.15,"orders":1},{"quantity":875,"price":12.1,"orders":1}],"sell":[{"quantity":1750,"price":12.7,"orders":2},{"quantity":875,"price":12.75,"orders":1},{"quantity":1750,"price":12.85,"orders":2},{"quantity":875,"price":13.0,"orders":1},{"quantity":1750,"price":13.2,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|156473","symbol":"VBL25APR540CE","last_price":12.5,"volume":577500,"average_price":13.76,"oi":518000.0,"net_change":0.55,"total_buy_quantity":151375.0,"total_sell_quantity":119000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.65,"last_trade_time":"1745315916172","oi_day_high":563500.0,"oi_day_low":514500.0},"NSE_FO:AUROPHARMA25APR1160CE":{"ohlc":{"open":48.35,"high":56.9,"low":25.05,"close":25.05},"depth":{"buy":[{"quantity":550,"price":26.7,"orders":1},{"quantity":550,"price":26.65,"orders":1},{"quantity":550,"price":26.55,"orders":1},{"quantity":550,"price":23.1,"orders":1},{"quantity":550,"price":23.0,"orders":1}],"sell":[{"quantity":550,"price":31.65,"orders":1},{"quantity":2200,"price":31.7,"orders":1},{"quantity":550,"price":32.4,"orders":1},{"quantity":1650,"price":32.55,"orders":1},{"quantity":2200,"price":32.95,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|91530","symbol":"AUROPHARMA25APR1160CE","last_price":25.05,"volume":114400,"average_price":41.57,"oi":369050.0,"net_change":-18.25,"total_buy_quantity":78100.0,"total_sell_quantity":28600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.3,"last_trade_time":"1745314896162","oi_day_high":406450.0,"oi_day_low":369050.0},"NSE_FO:BSE25APR4700CE":{"ohlc":{"open":1689.8,"high":1689.8,"low":1530.0,"close":1530.0},"depth":{"buy":[{"quantity":125,"price":1515.85,"orders":1},{"quantity":125,"price":1515.8,"orders":1},{"quantity":500,"price":1515.7,"orders":4},{"quantity":125,"price":1515.6,"orders":1},{"quantity":125,"price":1515.3,"orders":1}],"sell":[{"quantity":125,"price":1549.45,"orders":1},{"quantity":625,"price":1564.8,"orders":1},{"quantity":500,"price":1565.8,"orders":1},{"quantity":1250,"price":1569.4,"orders":1},{"quantity":1250,"price":1570.7,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|72103","symbol":"BSE25APR4700CE","last_price":1530.0,"volume":625,"average_price":1584.39,"oi":43375.0,"net_change":-60.0,"total_buy_quantity":9250.0,"total_sell_quantity":7500.0,"lower_circuit_limit":880.15,"upper_circuit_limit":2299.85,"last_trade_time":"1745315456882","oi_day_high":43750.0,"oi_day_low":43375.0},"NSE_FO:ADANIENT25APR2360PE":{"ohlc":{"open":5.05,"high":5.6,"low":2.0,"close":2.25},"depth":{"buy":[{"quantity":600,"price":2.1,"orders":2},{"quantity":1500,"price":2.05,"orders":4},{"quantity":1800,"price":2.0,"orders":5},{"quantity":2100,"price":1.95,"orders":6},{"quantity":1500,"price":1.9,"orders":5}],"sell":[{"quantity":600,"price":2.25,"orders":2},{"quantity":900,"price":2.3,"orders":3},{"quantity":1500,"price":2.35,"orders":5},{"quantity":900,"price":2.4,"orders":3},{"quantity":600,"price":2.45,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|85818","symbol":"ADANIENT25APR2360PE","last_price":2.25,"volume":225600,"average_price":2.88,"oi":93600.0,"net_change":-4.25,"total_buy_quantity":320100.0,"total_sell_quantity":41400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.1,"last_trade_time":"1745315989392","oi_day_high":126900.0,"oi_day_low":87900.0},"NSE_FO:HCLTECH25APR1640PE":{"ohlc":{"open":159.9,"high":164.65,"low":142.9,"close":153.25},"depth":{"buy":[{"quantity":350,"price":161.15,"orders":1},{"quantity":350,"price":161.1,"orders":1},{"quantity":1400,"price":161.05,"orders":4},{"quantity":350,"price":161.0,"orders":1},{"quantity":350,"price":160.95,"orders":1}],"sell":[{"quantity":350,"price":165.35,"orders":1},{"quantity":350,"price":166.5,"orders":1},{"quantity":350,"price":167.55,"orders":1},{"quantity":1050,"price":169.15,"orders":1},{"quantity":1400,"price":181.85,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|111812","symbol":"HCLTECH25APR1640PE","last_price":153.25,"volume":43750,"average_price":157.74,"oi":89950.0,"net_change":-6.65,"total_buy_quantity":32550.0,"total_sell_quantity":29400.0,"lower_circuit_limit":89.25,"upper_circuit_limit":230.55,"last_trade_time":"1745315992048","oi_day_high":115850.0,"oi_day_low":89950.0},"NSE_FO:NYKAA25APR175CE":{"ohlc":{"open":16.85,"high":18.75,"low":12.4,"close":12.55},"depth":{"buy":[{"quantity":8850,"price":11.8,"orders":1},{"quantity":11800,"price":11.75,"orders":1},{"quantity":29500,"price":10.7,"orders":1},{"quantity":147500,"price":9.7,"orders":1},{"quantity":29500,"price":9.65,"orders":1}],"sell":[{"quantity":14750,"price":14.0,"orders":1},{"quantity":50150,"price":14.2,"orders":3},{"quantity":29500,"price":14.4,"orders":1},{"quantity":147500,"price":23.15,"orders":1},{"quantity":11800,"price":23.2,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|135661","symbol":"NYKAA25APR175CE","last_price":12.55,"volume":32450,"average_price":14.59,"oi":351050.0,"net_change":-4.3,"total_buy_quantity":250750.0,"total_sell_quantity":280250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.85,"last_trade_time":"1745303717097","oi_day_high":377600.0,"oi_day_low":351050.0},"NSE_FO:MUTHOOTFIN25APR2340PE":{"ohlc":{"open":108.15,"high":109.95,"low":65.35,"close":80.55},"depth":{"buy":[{"quantity":550,"price":76.55,"orders":1},{"quantity":275,"price":76.5,"orders":1},{"quantity":550,"price":75.25,"orders":1},{"quantity":275,"price":75.2,"orders":1},{"quantity":825,"price":75.15,"orders":1}],"sell":[{"quantity":550,"price":82.1,"orders":1},{"quantity":550,"price":82.15,"orders":2},{"quantity":1925,"price":82.25,"orders":1},{"quantity":825,"price":82.4,"orders":1},{"quantity":275,"price":83.3,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|107104","symbol":"MUTHOOTFIN25APR2340PE","last_price":80.55,"volume":16500,"average_price":86.12,"oi":19800.0,"net_change":-55.75,"total_buy_quantity":39050.0,"total_sell_quantity":31900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":255.4,"last_trade_time":"1745315978445","oi_day_high":20625.0,"oi_day_low":18700.0},"NSE_FO:GODREJPROP25APR2150CE":{"ohlc":{"open":3.1,"high":9.6,"low":3.0,"close":7.95},"depth":{"buy":[{"quantity":225,"price":7.95,"orders":1},{"quantity":225,"price":7.9,"orders":1},{"quantity":225,"price":7.75,"orders":1},{"quantity":450,"price":7.7,"orders":2},{"quantity":450,"price":7.65,"orders":2}],"sell":[{"quantity":675,"price":8.15,"orders":2},{"quantity":450,"price":8.2,"orders":2},{"quantity":450,"price":8.25,"orders":2},{"quantity":900,"price":8.3,"orders":4},{"quantity":225,"price":8.35,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|84063","symbol":"GODREJPROP25APR2150CE","last_price":7.95,"volume":704250,"average_price":7.37,"oi":113625.0,"net_change":2.3,"total_buy_quantity":255600.0,"total_sell_quantity":49050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1745315989775","oi_day_high":126450.0,"oi_day_low":98775.0},"NSE_FO:DMART25APR4050PE":{"ohlc":{"open":1.15,"high":1.15,"low":0.6,"close":0.85},"depth":{"buy":[{"quantity":150,"price":0.6,"orders":1},{"quantity":1200,"price":0.55,"orders":1},{"quantity":4650,"price":0.3,"orders":2},{"quantity":12000,"price":0.1,"orders":2},{"quantity":6000,"price":0.05,"orders":1}],"sell":[{"quantity":150,"price":1.2,"orders":1},{"quantity":150,"price":1.25,"orders":1},{"quantity":150,"price":1.3,"orders":1},{"quantity":150,"price":1.8,"orders":1},{"quantity":6000,"price":2.6,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|80705","symbol":"DMART25APR4050PE","last_price":0.85,"volume":13800,"average_price":0.88,"oi":23250.0,"net_change":-0.7,"total_buy_quantity":24000.0,"total_sell_quantity":14700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1745315563737","oi_day_high":23550.0,"oi_day_low":19350.0},"NSE_FO:OBEROIRLTY25APR1640CE":{"ohlc":{"open":19.55,"high":75.0,"low":16.6,"close":62.9},"depth":{"buy":[{"quantity":350,"price":61.0,"orders":1},{"quantity":350,"price":60.95,"orders":1},{"quantity":700,"price":60.05,"orders":2},{"quantity":350,"price":59.15,"orders":1},{"quantity":700,"price":59.1,"orders":1}],"sell":[{"quantity":350,"price":62.8,"orders":1},{"quantity":350,"price":62.85,"orders":1},{"quantity":350,"price":64.85,"orders":1},{"quantity":350,"price":65.3,"orders":1},{"quantity":350,"price":66.35,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|135932","symbol":"OBEROIRLTY25APR1640CE","last_price":62.9,"volume":47950,"average_price":50.06,"oi":66150.0,"net_change":34.25,"total_buy_quantity":64050.0,"total_sell_quantity":23100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.55,"last_trade_time":"1745315995984","oi_day_high":84700.0,"oi_day_low":66150.0},"NSE_FO:CROMPTON25APR355CE":{"ohlc":{"open":0.55,"high":4.0,"low":0.35,"close":2.8},"depth":{"buy":[{"quantity":3600,"price":2.75,"orders":2},{"quantity":10800,"price":2.7,"orders":5},{"quantity":5400,"price":2.65,"orders":3},{"quantity":3600,"price":2.6,"orders":2},{"quantity":3600,"price":2.55,"orders":2}],"sell":[{"quantity":10800,"price":2.85,"orders":4},{"quantity":5400,"price":2.9,"orders":3},{"quantity":5400,"price":2.95,"orders":3},{"quantity":5400,"price":3.0,"orders":3},{"quantity":14400,"price":3.05,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|76816","symbol":"CROMPTON25APR355CE","last_price":2.8,"volume":2968200,"average_price":2.55,"oi":388800.0,"net_change":2.25,"total_buy_quantity":370800.0,"total_sell_quantity":273600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1745315995394","oi_day_high":532800.0,"oi_day_low":347400.0},"NSE_FO:ANGELONE25APR2300PE":{"ohlc":{"open":2.3,"high":5.0,"low":2.0,"close":3.65},"depth":{"buy":[{"quantity":600,"price":3.0,"orders":1},{"quantity":800,"price":2.0,"orders":1},{"quantity":800,"price":1.3,"orders":1},{"quantity":2000,"price":1.15,"orders":1},{"quantity":400,"price":1.0,"orders":1}],"sell":[{"quantity":400,"price":3.65,"orders":1},{"quantity":1000,"price":3.7,"orders":1},{"quantity":200,"price":3.85,"orders":1},{"quantity":200,"price":4.3,"orders":1},{"quantity":400,"price":4.4,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|65928","symbol":"ANGELONE25APR2300PE","last_price":3.65,"volume":59800,"average_price":3.27,"oi":160200.0,"net_change":-1.25,"total_buy_quantity":20000.0,"total_sell_quantity":14600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1745315995449","oi_day_high":189800.0,"oi_day_low":158600.0},"NSE_FO:DABUR25APR515PE":{"ohlc":{"open":36.0,"high":36.95,"low":31.55,"close":31.55},"depth":{"buy":[{"quantity":1250,"price":30.65,"orders":1},{"quantity":1250,"price":30.3,"orders":1},{"quantity":6250,"price":29.4,"orders":1},{"quantity":5000,"price":29.25,"orders":1},{"quantity":25000,"price":28.6,"orders":2}],"sell":[{"quantity":1250,"price":32.1,"orders":1},{"quantity":1250,"price":32.15,"orders":1},{"quantity":50000,"price":37.35,"orders":1},{"quantity":6250,"price":38.15,"orders":1},{"quantity":5000,"price":38.95,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|78024","symbol":"DABUR25APR515PE","last_price":31.55,"volume":6250,"average_price":35.5,"oi":158750.0,"net_change":-4.4,"total_buy_quantity":88750.0,"total_sell_quantity":103750.0,"lower_circuit_limit":19.2,"upper_circuit_limit":59.2,"last_trade_time":"1745305644121","oi_day_high":160000.0,"oi_day_low":158750.0},"NSE_FO:MARICO25APR650PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":26400,"price":0.15,"orders":5},{"quantity":124800,"price":0.1,"orders":12},{"quantity":183600,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":10800,"price":0.25,"orders":4},{"quantity":9600,"price":0.3,"orders":2},{"quantity":6000,"price":0.35,"orders":2},{"quantity":3600,"price":0.45,"orders":1},{"quantity":8400,"price":0.5,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|104131","symbol":"MARICO25APR650PE","last_price":0.15,"volume":217200,"average_price":0.22,"oi":406800.0,"net_change":-0.3,"total_buy_quantity":334800.0,"total_sell_quantity":115200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1745315970927","oi_day_high":448800.0,"oi_day_low":406800.0},"NSE_FO:LODHA25APR1240PE":{"ohlc":{"open":3.65,"high":5.1,"low":1.15,"close":1.55},"depth":{"buy":[{"quantity":900,"price":1.4,"orders":2},{"quantity":900,"price":1.35,"orders":2},{"quantity":450,"price":1.3,"orders":1},{"quantity":1800,"price":1.1,"orders":4},{"quantity":1800,"price":1.05,"orders":2}],"sell":[{"quantity":450,"price":1.5,"orders":1},{"quantity":1350,"price":1.55,"orders":3},{"quantity":1350,"price":1.6,"orders":3},{"quantity":1350,"price":1.65,"orders":3},{"quantity":1800,"price":1.7,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|129187","symbol":"LODHA25APR1240PE","last_price":1.55,"volume":270450,"average_price":2.26,"oi":96300.0,"net_change":-3.0,"total_buy_quantity":423000.0,"total_sell_quantity":89550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1745315979894","oi_day_high":101700.0,"oi_day_low":83250.0},"NSE_FO:BERGEPAINT25APR500PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":22440,"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},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":36960,"price":0.1,"orders":5},{"quantity":18480,"price":0.15,"orders":3},{"quantity":3960,"price":0.2,"orders":1},{"quantity":17160,"price":0.25,"orders":4},{"quantity":3960,"price":0.3,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|95203","symbol":"BERGEPAINT25APR500PE","last_price":0.05,"volume":108240,"average_price":0.16,"oi":256080.0,"net_change":-0.15,"total_buy_quantity":22440.0,"total_sell_quantity":324720.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745315991824","oi_day_high":290400.0,"oi_day_low":256080.0},"NSE_FO:TATAELXSI25APR5400PE":{"ohlc":{"open":129.95,"high":138.1,"low":36.0,"close":37.1},"depth":{"buy":[{"quantity":500,"price":37.1,"orders":1},{"quantity":100,"price":37.0,"orders":1},{"quantity":100,"price":36.0,"orders":1},{"quantity":100,"price":31.1,"orders":1},{"quantity":400,"price":30.5,"orders":1}],"sell":[{"quantity":200,"price":57.0,"orders":1},{"quantity":100,"price":58.0,"orders":1},{"quantity":100,"price":78.3,"orders":1},{"quantity":1100,"price":80.0,"orders":2},{"quantity":100,"price":157.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|154174","symbol":"TATAELXSI25APR5400PE","last_price":37.1,"volume":6300,"average_price":66.9,"oi":25300.0,"net_change":-86.3,"total_buy_quantity":5400.0,"total_sell_quantity":1600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":325.8,"last_trade_time":"1745315876997","oi_day_high":29300.0,"oi_day_low":24900.0},"NSE_FO:COFORGE25APR8100CE":{"ohlc":{"open":3.7,"high":3.7,"low":1.15,"close":1.3},"depth":{"buy":[{"quantity":75,"price":1.15,"orders":1},{"quantity":1350,"price":1.1,"orders":2},{"quantity":225,"price":1.05,"orders":3},{"quantity":1725,"price":1.0,"orders":4},{"quantity":150,"price":0.95,"orders":1}],"sell":[{"quantity":150,"price":1.3,"orders":2},{"quantity":150,"price":1.35,"orders":2},{"quantity":75,"price":1.4,"orders":1},{"quantity":600,"price":1.45,"orders":4},{"quantity":600,"price":1.5,"orders":5}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|75402","symbol":"COFORGE25APR8100CE","last_price":1.3,"volume":52500,"average_price":2.34,"oi":100200.0,"net_change":-1.35,"total_buy_quantity":92100.0,"total_sell_quantity":7650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1745315950471","oi_day_high":104175.0,"oi_day_low":91425.0},"NSE_FO:IEX25APR177.5CE":{"ohlc":{"open":13.8,"high":13.8,"low":13.8,"close":13.8},"depth":{"buy":[{"quantity":15000,"price":10.8,"orders":1},{"quantity":150000,"price":10.35,"orders":1},{"quantity":37500,"price":10.25,"orders":1},{"quantity":37500,"price":9.2,"orders":1},{"quantity":11250,"price":8.2,"orders":1}],"sell":[{"quantity":26250,"price":13.05,"orders":1},{"quantity":26250,"price":13.1,"orders":2},{"quantity":18750,"price":13.2,"orders":1},{"quantity":37500,"price":13.4,"orders":1},{"quantity":41250,"price":13.6,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|91828","symbol":"IEX25APR177.5CE","last_price":13.8,"volume":3750,"average_price":13.8,"oi":382500.0,"net_change":0.75,"total_buy_quantity":270000.0,"total_sell_quantity":367500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1745312269323","oi_day_high":382500.0,"oi_day_low":382500.0},"NSE_FO:KOTAKBANK25APR2120CE":{"ohlc":{"open":135.0,"high":174.0,"low":135.0,"close":141.2},"depth":{"buy":[{"quantity":400,"price":139.6,"orders":1},{"quantity":400,"price":139.55,"orders":1},{"quantity":400,"price":139.45,"orders":1},{"quantity":400,"price":138.75,"orders":1},{"quantity":400,"price":138.5,"orders":1}],"sell":[{"quantity":400,"price":142.65,"orders":1},{"quantity":800,"price":142.7,"orders":1},{"quantity":800,"price":144.15,"orders":1},{"quantity":400,"price":144.5,"orders":1},{"quantity":800,"price":144.55,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|127236","symbol":"KOTAKBANK25APR2120CE","last_price":141.2,"volume":14400,"average_price":149.52,"oi":377600.0,"net_change":24.4,"total_buy_quantity":37600.0,"total_sell_quantity":39600.0,"lower_circuit_limit":16.15,"upper_circuit_limit":289.1,"last_trade_time":"1745315668150","oi_day_high":384400.0,"oi_day_low":377600.0},"NSE_FO:LAURUSLABS25APR620PE":{"ohlc":{"open":2.9,"high":4.0,"low":1.2,"close":1.35},"depth":{"buy":[{"quantity":6800,"price":1.35,"orders":3},{"quantity":8500,"price":1.3,"orders":4},{"quantity":10200,"price":1.25,"orders":5},{"quantity":6800,"price":1.2,"orders":3},{"quantity":8500,"price":1.15,"orders":3}],"sell":[{"quantity":8500,"price":1.4,"orders":2},{"quantity":6800,"price":1.45,"orders":3},{"quantity":8500,"price":1.5,"orders":3},{"quantity":6800,"price":1.55,"orders":3},{"quantity":1700,"price":1.6,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|128116","symbol":"LAURUSLABS25APR620PE","last_price":1.35,"volume":1431400,"average_price":1.88,"oi":912900.0,"net_change":-2.45,"total_buy_quantity":278800.0,"total_sell_quantity":292400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1745315980259","oi_day_high":972400.0,"oi_day_low":912900.0},"NSE_FO:PRESTIGE25APR1200PE":{"ohlc":{"open":3.3,"high":3.5,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":975,"price":0.55,"orders":2},{"quantity":1300,"price":0.5,"orders":3},{"quantity":1625,"price":0.45,"orders":3},{"quantity":1625,"price":0.4,"orders":3},{"quantity":11700,"price":0.35,"orders":3}],"sell":[{"quantity":650,"price":0.65,"orders":2},{"quantity":650,"price":0.7,"orders":2},{"quantity":650,"price":0.75,"orders":2},{"quantity":1625,"price":0.8,"orders":4},{"quantity":1625,"price":0.85,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|140396","symbol":"PRESTIGE25APR1200PE","last_price":0.65,"volume":216125,"average_price":1.27,"oi":96200.0,"net_change":-1.4,"total_buy_quantity":202150.0,"total_sell_quantity":40300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1745315908318","oi_day_high":100100.0,"oi_day_low":90025.0},"NSE_FO:MARUTI25APR11700CE":{"ohlc":{"open":81.45,"high":85.1,"low":34.1,"close":44.8},"depth":{"buy":[{"quantity":50,"price":41.35,"orders":1},{"quantity":50,"price":41.05,"orders":1},{"quantity":200,"price":41.0,"orders":1},{"quantity":200,"price":40.0,"orders":4},{"quantity":50,"price":38.8,"orders":1}],"sell":[{"quantity":50,"price":44.8,"orders":1},{"quantity":50,"price":44.95,"orders":1},{"quantity":150,"price":45.0,"orders":2},{"quantity":50,"price":45.7,"orders":1},{"quantity":100,"price":45.75,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|104232","symbol":"MARUTI25APR11700CE","last_price":44.8,"volume":1317150,"average_price":46.92,"oi":261900.0,"net_change":-26.25,"total_buy_quantity":17000.0,"total_sell_quantity":26050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":349.4,"last_trade_time":"1745315983496","oi_day_high":281800.0,"oi_day_low":251650.0},"NSE_FO:NHPC25APR81CE":{"ohlc":{"open":8.5,"high":8.9,"low":8.3,"close":8.9},"depth":{"buy":[{"quantity":19200,"price":8.65,"orders":1},{"quantity":6400,"price":8.55,"orders":1},{"quantity":19200,"price":8.35,"orders":1},{"quantity":64000,"price":7.8,"orders":1},{"quantity":32000,"price":7.5,"orders":1}],"sell":[{"quantity":25600,"price":9.25,"orders":1},{"quantity":32000,"price":9.3,"orders":1},{"quantity":64000,"price":9.4,"orders":1},{"quantity":64000,"price":9.45,"orders":1},{"quantity":19200,"price":9.55,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|109019","symbol":"NHPC25APR81CE","last_price":8.9,"volume":44800,"average_price":8.55,"oi":224000.0,"net_change":3.9,"total_buy_quantity":262400.0,"total_sell_quantity":608000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1745315231511","oi_day_high":249600.0,"oi_day_low":224000.0},"NSE_FO:PAGEIND25APR44000PE":{"ohlc":{"open":37.35,"high":49.0,"low":13.6,"close":40.5},"depth":{"buy":[{"quantity":15,"price":42.55,"orders":1},{"quantity":15,"price":42.5,"orders":1},{"quantity":15,"price":38.65,"orders":1},{"quantity":15,"price":38.6,"orders":1},{"quantity":600,"price":28.25,"orders":1}],"sell":[{"quantity":15,"price":46.0,"orders":1},{"quantity":15,"price":49.95,"orders":1},{"quantity":30,"price":50.0,"orders":2},{"quantity":15,"price":62.95,"orders":1},{"quantity":15,"price":63.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|137041","symbol":"PAGEIND25APR44000PE","last_price":40.5,"volume":9150,"average_price":30.0,"oi":4215.0,"net_change":-2.35,"total_buy_quantity":3750.0,"total_sell_quantity":360.0,"lower_circuit_limit":0.05,"upper_circuit_limit":313.6,"last_trade_time":"1745315856013","oi_day_high":4440.0,"oi_day_low":3180.0},"NSE_FO:UPL25APR660CE":{"ohlc":{"open":20.0,"high":20.95,"low":7.3,"close":7.0},"depth":{"buy":[{"quantity":2710,"price":7.55,"orders":2},{"quantity":1355,"price":7.5,"orders":1},{"quantity":2710,"price":7.05,"orders":1},{"quantity":4065,"price":7.0,"orders":3},{"quantity":2710,"price":6.55,"orders":2}],"sell":[{"quantity":1355,"price":8.85,"orders":1},{"quantity":2710,"price":8.9,"orders":2},{"quantity":2710,"price":8.95,"orders":2},{"quantity":1355,"price":9.0,"orders":1},{"quantity":1355,"price":9.9,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|156389","symbol":"UPL25APR660CE","last_price":7.0,"volume":2077215,"average_price":14.56,"oi":1115165.0,"net_change":-7.2,"total_buy_quantity":231705.0,"total_sell_quantity":212735.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.6,"last_trade_time":"1745315986213","oi_day_high":1546055.0,"oi_day_low":1094840.0},"NSE_FO:BHARTIARTL25APR1720CE":{"ohlc":{"open":157.1,"high":157.1,"low":119.65,"close":130.55},"depth":{"buy":[{"quantity":475,"price":128.35,"orders":1},{"quantity":475,"price":128.3,"orders":1},{"quantity":1425,"price":127.55,"orders":1},{"quantity":475,"price":127.5,"orders":1},{"quantity":1425,"price":122.9,"orders":1}],"sell":[{"quantity":475,"price":130.55,"orders":1},{"quantity":475,"price":130.6,"orders":1},{"quantity":475,"price":131.2,"orders":1},{"quantity":475,"price":131.3,"orders":1},{"quantity":1425,"price":131.7,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|95655","symbol":"BHARTIARTL25APR1720CE","last_price":130.55,"volume":38950,"average_price":129.55,"oi":573325.0,"net_change":-26.55,"total_buy_quantity":40375.0,"total_sell_quantity":51300.0,"lower_circuit_limit":35.5,"upper_circuit_limit":246.35,"last_trade_time":"1745315989746","oi_day_high":593275.0,"oi_day_low":573325.0},"NSE_FO:DELHIVERY25APR255CE":{"ohlc":{"open":34.8,"high":34.8,"low":34.8,"close":34.8},"depth":{"buy":[{"quantity":9150,"price":33.3,"orders":1},{"quantity":97600,"price":30.0,"orders":2},{"quantity":15250,"price":29.7,"orders":1},{"quantity":15250,"price":26.95,"orders":1},{"quantity":7625,"price":26.8,"orders":1}],"sell":[{"quantity":6100,"price":35.8,"orders":1},{"quantity":7625,"price":35.95,"orders":1},{"quantity":15250,"price":36.15,"orders":1},{"quantity":15250,"price":36.5,"orders":1},{"quantity":1525,"price":40.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|78846","symbol":"DELHIVERY25APR255CE","last_price":34.8,"volume":0,"average_price":0.0,"oi":480375.0,"net_change":0.0,"total_buy_quantity":144875.0,"total_sell_quantity":150975.0,"lower_circuit_limit":17.15,"upper_circuit_limit":57.15,"last_trade_time":"1745222702000","oi_day_high":492575.0,"oi_day_low":480375.0},"NSE_FO:JUBLFOOD25APR670PE":{"ohlc":{"open":1.55,"high":2.7,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":3750,"price":0.35,"orders":3},{"quantity":3750,"price":0.3,"orders":3},{"quantity":7500,"price":0.25,"orders":5},{"quantity":72500,"price":0.2,"orders":6},{"quantity":6250,"price":0.15,"orders":4}],"sell":[{"quantity":1250,"price":0.45,"orders":1},{"quantity":3750,"price":0.5,"orders":3},{"quantity":5000,"price":0.55,"orders":4},{"quantity":5000,"price":0.6,"orders":4},{"quantity":3750,"price":0.65,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|99166","symbol":"JUBLFOOD25APR670PE","last_price":0.35,"volume":570000,"average_price":0.94,"oi":228750.0,"net_change":-1.2,"total_buy_quantity":253750.0,"total_sell_quantity":246250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1745315987099","oi_day_high":305000.0,"oi_day_low":227500.0},"NSE_FO:NTPC25APR360CE":{"ohlc":{"open":5.5,"high":5.5,"low":1.7,"close":1.9},"depth":{"buy":[{"quantity":1500,"price":1.85,"orders":1},{"quantity":15000,"price":1.8,"orders":6},{"quantity":12000,"price":1.75,"orders":6},{"quantity":37500,"price":1.7,"orders":7},{"quantity":3000,"price":1.65,"orders":2}],"sell":[{"quantity":4500,"price":1.9,"orders":3},{"quantity":10500,"price":1.95,"orders":5},{"quantity":9000,"price":2.0,"orders":5},{"quantity":12000,"price":2.05,"orders":6},{"quantity":9000,"price":2.1,"orders":5}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|135401","symbol":"NTPC25APR360CE","last_price":1.9,"volume":9618000,"average_price":3.17,"oi":1.3275E7,"net_change":-2.75,"total_buy_quantity":328500.0,"total_sell_quantity":504000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1745315993326","oi_day_high":1.3365E7,"oi_day_low":1.3275E7},"NSE_FO:GRANULES25APR490CE":{"ohlc":{"open":3.1,"high":3.45,"low":1.15,"close":1.05},"depth":{"buy":[{"quantity":2000,"price":1.05,"orders":2},{"quantity":10000,"price":1.0,"orders":3},{"quantity":3000,"price":0.95,"orders":3},{"quantity":3000,"price":0.9,"orders":3},{"quantity":1000,"price":0.85,"orders":1}],"sell":[{"quantity":1000,"price":1.15,"orders":1},{"quantity":2000,"price":1.2,"orders":2},{"quantity":3000,"price":1.25,"orders":3},{"quantity":1000,"price":1.3,"orders":1},{"quantity":1000,"price":1.35,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|84226","symbol":"GRANULES25APR490CE","last_price":1.05,"volume":841000,"average_price":2.2,"oi":293000.0,"net_change":-2.35,"total_buy_quantity":220000.0,"total_sell_quantity":235000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1745315990614","oi_day_high":336000.0,"oi_day_low":288000.0},"NSE_FO:SAIL25APR115PE":{"ohlc":{"open":0.85,"high":1.25,"low":0.55,"close":1.0},"depth":{"buy":[{"quantity":60000,"price":0.9,"orders":15},{"quantity":52000,"price":0.85,"orders":11},{"quantity":28000,"price":0.8,"orders":6},{"quantity":28000,"price":0.75,"orders":6},{"quantity":16000,"price":0.7,"orders":2}],"sell":[{"quantity":40000,"price":1.0,"orders":8},{"quantity":48000,"price":1.05,"orders":9},{"quantity":40000,"price":1.1,"orders":7},{"quantity":36000,"price":1.15,"orders":6},{"quantity":28000,"price":1.2,"orders":5}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|141844","symbol":"SAIL25APR115PE","last_price":1.0,"volume":9288000,"average_price":0.86,"oi":2244000.0,"net_change":-0.35,"total_buy_quantity":3120000.0,"total_sell_quantity":808000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1745315965943","oi_day_high":2780000.0,"oi_day_low":2220000.0},"NSE_FO:TATASTEEL25APR155PE":{"ohlc":{"open":15.45,"high":17.35,"low":15.25,"close":17.35},"depth":{"buy":[{"quantity":11000,"price":16.9,"orders":1},{"quantity":5500,"price":16.75,"orders":1},{"quantity":27500,"price":16.55,"orders":1},{"quantity":55000,"price":16.5,"orders":1},{"quantity":55000,"price":16.3,"orders":1}],"sell":[{"quantity":27500,"price":17.75,"orders":2},{"quantity":22000,"price":18.2,"orders":1},{"quantity":55000,"price":18.75,"orders":1},{"quantity":165000,"price":19.05,"orders":1},{"quantity":27500,"price":20.7,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|129198","symbol":"TATASTEEL25APR155PE","last_price":17.35,"volume":451000,"average_price":16.05,"oi":2134000.0,"net_change":1.6,"total_buy_quantity":407000.0,"total_sell_quantity":440000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1745315425180","oi_day_high":2453000.0,"oi_day_low":2134000.0},"NSE_FO:PNB25APR96CE":{"ohlc":{"open":6.5,"high":8.3,"low":6.5,"close":7.2},"depth":{"buy":[{"quantity":16000,"price":7.0,"orders":2},{"quantity":80000,"price":5.7,"orders":1},{"quantity":32000,"price":5.6,"orders":1},{"quantity":240000,"price":5.3,"orders":1},{"quantity":80000,"price":4.75,"orders":1}],"sell":[{"quantity":8000,"price":7.3,"orders":1},{"quantity":8000,"price":7.4,"orders":1},{"quantity":32000,"price":7.6,"orders":1},{"quantity":40000,"price":7.7,"orders":1},{"quantity":80000,"price":7.75,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|139483","symbol":"PNB25APR96CE","last_price":7.2,"volume":200000,"average_price":7.56,"oi":2464000.0,"net_change":0.8,"total_buy_quantity":560000.0,"total_sell_quantity":832000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1745314936473","oi_day_high":2536000.0,"oi_day_low":2456000.0},"NSE_FO:SYNGENE25APR720PE":{"ohlc":{"open":18.8,"high":21.35,"low":8.05,"close":9.5},"depth":{"buy":[{"quantity":2000,"price":9.5,"orders":2},{"quantity":3000,"price":9.45,"orders":2},{"quantity":1000,"price":9.4,"orders":1},{"quantity":2000,"price":9.35,"orders":1},{"quantity":2000,"price":9.25,"orders":1}],"sell":[{"quantity":1000,"price":9.8,"orders":1},{"quantity":1000,"price":9.95,"orders":1},{"quantity":1000,"price":10.05,"orders":1},{"quantity":1000,"price":10.15,"orders":1},{"quantity":1000,"price":10.4,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|153716","symbol":"SYNGENE25APR720PE","last_price":9.5,"volume":389000,"average_price":11.32,"oi":194000.0,"net_change":-5.9,"total_buy_quantity":96000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1745315974035","oi_day_high":196000.0,"oi_day_low":153000.0},"NSE_FO:PFC25APR420PE":{"ohlc":{"open":1.1,"high":1.9,"low":0.55,"close":0.85},"depth":{"buy":[{"quantity":3900,"price":0.85,"orders":2},{"quantity":11700,"price":0.8,"orders":6},{"quantity":11700,"price":0.75,"orders":7},{"quantity":13000,"price":0.7,"orders":7},{"quantity":11700,"price":0.65,"orders":6}],"sell":[{"quantity":6500,"price":0.95,"orders":4},{"quantity":16900,"price":1.0,"orders":4},{"quantity":3900,"price":1.05,"orders":2},{"quantity":7800,"price":1.1,"orders":3},{"quantity":6500,"price":1.15,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|138149","symbol":"PFC25APR420PE","last_price":0.85,"volume":4075500,"average_price":0.93,"oi":1573000.0,"net_change":-0.3,"total_buy_quantity":518700.0,"total_sell_quantity":260000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1745315997814","oi_day_high":1779700.0,"oi_day_low":1573000.0},"NSE_FO:CDSL25APR1180CE":{"ohlc":{"open":144.1,"high":144.1,"low":123.1,"close":124.3},"depth":{"buy":[{"quantity":350,"price":122.15,"orders":1},{"quantity":350,"price":121.95,"orders":1},{"quantity":350,"price":121.85,"orders":1},{"quantity":700,"price":121.8,"orders":2},{"quantity":350,"price":121.45,"orders":1}],"sell":[{"quantity":350,"price":125.1,"orders":1},{"quantity":1050,"price":129.45,"orders":1},{"quantity":1400,"price":130.55,"orders":1},{"quantity":1750,"price":130.65,"orders":1},{"quantity":3500,"price":132.15,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|73165","symbol":"CDSL25APR1180CE","last_price":124.3,"volume":6300,"average_price":127.8,"oi":119700.0,"net_change":2.85,"total_buy_quantity":33950.0,"total_sell_quantity":33950.0,"lower_circuit_limit":17.2,"upper_circuit_limit":225.7,"last_trade_time":"1745314374174","oi_day_high":121100.0,"oi_day_low":119700.0},"NSE_FO:POWERGRID25APR295CE":{"ohlc":{"open":21.5,"high":21.5,"low":20.0,"close":20.45},"depth":{"buy":[{"quantity":1800,"price":17.4,"orders":1},{"quantity":3600,"price":17.35,"orders":2},{"quantity":1800,"price":17.25,"orders":1},{"quantity":1800,"price":16.5,"orders":1},{"quantity":91800,"price":15.15,"orders":2}],"sell":[{"quantity":1800,"price":17.9,"orders":1},{"quantity":1800,"price":17.95,"orders":1},{"quantity":7200,"price":19.05,"orders":1},{"quantity":9000,"price":19.25,"orders":1},{"quantity":18000,"price":19.3,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|118428","symbol":"POWERGRID25APR295CE","last_price":20.45,"volume":5400,"average_price":20.65,"oi":905400.0,"net_change":-3.2,"total_buy_quantity":145800.0,"total_sell_quantity":178200.0,"lower_circuit_limit":3.65,"upper_circuit_limit":43.65,"last_trade_time":"1745299541061","oi_day_high":909000.0,"oi_day_low":905400.0},"NSE_FO:ADANIPORTS25APR1200CE":{"ohlc":{"open":43.8,"high":53.65,"low":26.95,"close":26.95},"depth":{"buy":[{"quantity":400,"price":26.65,"orders":1},{"quantity":800,"price":26.6,"orders":1},{"quantity":6800,"price":26.55,"orders":2},{"quantity":400,"price":26.5,"orders":1},{"quantity":400,"price":26.35,"orders":1}],"sell":[{"quantity":400,"price":28.5,"orders":1},{"quantity":1200,"price":28.7,"orders":1},{"quantity":800,"price":29.95,"orders":1},{"quantity":400,"price":30.0,"orders":1},{"quantity":800,"price":35.75,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|86417","symbol":"ADANIPORTS25APR1200CE","last_price":26.95,"volume":299200,"average_price":43.43,"oi":1337200.0,"net_change":-16.85,"total_buy_quantity":246400.0,"total_sell_quantity":40800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.8,"last_trade_time":"1745315974266","oi_day_high":1380400.0,"oi_day_low":1337200.0},"NSE_FO:MRF25APR113500PE":{"ohlc":{"open":83.25,"high":83.25,"low":83.25,"close":83.25},"depth":{"buy":[{"quantity":5,"price":5.0,"orders":1},{"quantity":5,"price":4.5,"orders":1},{"quantity":5,"price":4.0,"orders":1},{"quantity":5,"price":3.5,"orders":1},{"quantity":5,"price":3.25,"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":"2025-04-22T15:45:56.76+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":3710.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1744789928000","oi_day_high":140.0,"oi_day_low":140.0},"NSE_FO:POLYCAB25APR5200CE":{"ohlc":{"open":250.0,"high":375.3,"low":250.0,"close":312.85},"depth":{"buy":[{"quantity":125,"price":279.6,"orders":1},{"quantity":750,"price":279.55,"orders":1},{"quantity":125,"price":277.1,"orders":1},{"quantity":125,"price":277.0,"orders":1},{"quantity":1375,"price":276.95,"orders":1}],"sell":[{"quantity":125,"price":314.1,"orders":1},{"quantity":125,"price":314.15,"orders":1},{"quantity":250,"price":314.25,"orders":2},{"quantity":125,"price":314.75,"orders":1},{"quantity":125,"price":315.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|139813","symbol":"POLYCAB25APR5200CE","last_price":312.85,"volume":39500,"average_price":322.0,"oi":52000.0,"net_change":88.45,"total_buy_quantity":26500.0,"total_sell_quantity":9250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":573.5,"last_trade_time":"1745315974981","oi_day_high":64000.0,"oi_day_low":52000.0},"NSE_FO:AARTIIND25APR395CE":{"ohlc":{"open":28.95,"high":41.0,"low":28.95,"close":41.0},"depth":{"buy":[{"quantity":4000,"price":37.05,"orders":4},{"quantity":4000,"price":33.6,"orders":1},{"quantity":5000,"price":33.45,"orders":1},{"quantity":60000,"price":31.95,"orders":1},{"quantity":10000,"price":30.3,"orders":1}],"sell":[{"quantity":7000,"price":40.6,"orders":1},{"quantity":10000,"price":41.15,"orders":1},{"quantity":4000,"price":41.2,"orders":1},{"quantity":5000,"price":41.45,"orders":1},{"quantity":10000,"price":41.85,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|63326","symbol":"AARTIIND25APR395CE","last_price":41.0,"volume":6000,"average_price":34.12,"oi":109000.0,"net_change":14.1,"total_buy_quantity":93000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.3,"last_trade_time":"1745311804785","oi_day_high":111000.0,"oi_day_low":109000.0},"NSE_FO:LICHSGFIN25APR570PE":{"ohlc":{"open":0.75,"high":0.8,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":11000,"price":0.45,"orders":4},{"quantity":14000,"price":0.4,"orders":7},{"quantity":22000,"price":0.35,"orders":8},{"quantity":36000,"price":0.3,"orders":8},{"quantity":36000,"price":0.25,"orders":6}],"sell":[{"quantity":3000,"price":0.5,"orders":2},{"quantity":1000,"price":0.55,"orders":1},{"quantity":1000,"price":0.6,"orders":1},{"quantity":3000,"price":0.75,"orders":1},{"quantity":3000,"price":0.8,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|100873","symbol":"LICHSGFIN25APR570PE","last_price":0.5,"volume":138000,"average_price":0.49,"oi":302000.0,"net_change":-0.25,"total_buy_quantity":321000.0,"total_sell_quantity":141000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1745315910934","oi_day_high":302000.0,"oi_day_low":277000.0},"NSE_FO:TATAMOTORS25APR670PE":{"ohlc":{"open":41.5,"high":44.45,"low":37.55,"close":41.05},"depth":{"buy":[{"quantity":550,"price":41.0,"orders":1},{"quantity":550,"price":40.5,"orders":1},{"quantity":550,"price":40.4,"orders":1},{"quantity":550,"price":39.5,"orders":1},{"quantity":550,"price":39.45,"orders":1}],"sell":[{"quantity":2200,"price":41.95,"orders":2},{"quantity":550,"price":42.0,"orders":1},{"quantity":550,"price":42.05,"orders":1},{"quantity":550,"price":45.9,"orders":1},{"quantity":1100,"price":45.95,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|127979","symbol":"TATAMOTORS25APR670PE","last_price":41.05,"volume":607200,"average_price":40.59,"oi":981200.0,"net_change":-0.45,"total_buy_quantity":79750.0,"total_sell_quantity":70950.0,"lower_circuit_limit":5.05,"upper_circuit_limit":77.95,"last_trade_time":"1745315985102","oi_day_high":1348600.0,"oi_day_low":981200.0},"NSE_FO:ASTRAL25APR1300PE":{"ohlc":{"open":3.7,"high":3.7,"low":0.5,"close":0.85},"depth":{"buy":[{"quantity":367,"price":0.7,"orders":1},{"quantity":367,"price":0.65,"orders":1},{"quantity":367,"price":0.6,"orders":1},{"quantity":367,"price":0.55,"orders":1},{"quantity":1468,"price":0.5,"orders":4}],"sell":[{"quantity":2202,"price":0.95,"orders":5},{"quantity":734,"price":1.0,"orders":2},{"quantity":1835,"price":1.05,"orders":4},{"quantity":1101,"price":1.1,"orders":3},{"quantity":1468,"price":1.15,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|67719","symbol":"ASTRAL25APR1300PE","last_price":0.85,"volume":280388,"average_price":1.19,"oi":139827.0,"net_change":-3.7,"total_buy_quantity":105329.0,"total_sell_quantity":70097.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1745315985317","oi_day_high":159645.0,"oi_day_low":127349.0},"NSE_FO:GMRAIRPORT25APR76PE":{"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":151875,"price":0.05,"orders":4},{"quantity":360000,"price":0.1,"orders":3},{"quantity":5625,"price":0.2,"orders":1},{"quantity":50625,"price":1.35,"orders":2},{"quantity":281250,"price":1.65,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|108643","symbol":"GMRAIRPORT25APR76PE","last_price":0.05,"volume":0,"average_price":0.0,"oi":866250.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":961875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745215831000","oi_day_high":866250.0,"oi_day_low":607500.0},"NSE_FO:APOLLOTYRE25APR430CE":{"ohlc":{"open":33.0,"high":36.9,"low":32.0,"close":32.0},"depth":{"buy":[{"quantity":3400,"price":31.35,"orders":1},{"quantity":1700,"price":31.0,"orders":1},{"quantity":1700,"price":30.05,"orders":1},{"quantity":8500,"price":28.45,"orders":1},{"quantity":6800,"price":28.3,"orders":1}],"sell":[{"quantity":5100,"price":33.35,"orders":1},{"quantity":3400,"price":33.4,"orders":1},{"quantity":1700,"price":33.45,"orders":1},{"quantity":3400,"price":34.0,"orders":1},{"quantity":8500,"price":34.05,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|66866","symbol":"APOLLOTYRE25APR430CE","last_price":32.0,"volume":91800,"average_price":33.54,"oi":304300.0,"net_change":2.0,"total_buy_quantity":108800.0,"total_sell_quantity":147900.0,"lower_circuit_limit":5.75,"upper_circuit_limit":56.55,"last_trade_time":"1745315465677","oi_day_high":368900.0,"oi_day_low":304300.0},"NSE_FO:UNIONBANK25APR125PE":{"ohlc":{"open":0.35,"high":0.6,"low":0.1,"close":0.4},"depth":{"buy":[{"quantity":17700,"price":0.35,"orders":4},{"quantity":26550,"price":0.3,"orders":5},{"quantity":48675,"price":0.25,"orders":6},{"quantity":35400,"price":0.2,"orders":6},{"quantity":84075,"price":0.15,"orders":4}],"sell":[{"quantity":39825,"price":0.45,"orders":5},{"quantity":44250,"price":0.5,"orders":6},{"quantity":44250,"price":0.55,"orders":5},{"quantity":8850,"price":0.6,"orders":2},{"quantity":84075,"price":0.65,"orders":6}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|137708","symbol":"UNIONBANK25APR125PE","last_price":0.4,"volume":2433750,"average_price":0.33,"oi":2659425.0,"net_change":0.0,"total_buy_quantity":2624025.0,"total_sell_quantity":756675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1745315894640","oi_day_high":2982450.0,"oi_day_low":2650575.0},"NSE_FO:MCX25APR5200PE":{"ohlc":{"open":3.75,"high":4.1,"low":2.0,"close":2.5},"depth":{"buy":[{"quantity":1600,"price":2.35,"orders":4},{"quantity":1900,"price":2.3,"orders":5},{"quantity":2000,"price":2.25,"orders":5},{"quantity":600,"price":2.2,"orders":4},{"quantity":400,"price":2.15,"orders":2}],"sell":[{"quantity":100,"price":2.6,"orders":1},{"quantity":300,"price":2.65,"orders":2},{"quantity":600,"price":2.7,"orders":3},{"quantity":400,"price":2.75,"orders":2},{"quantity":400,"price":2.8,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|132019","symbol":"MCX25APR5200PE","last_price":2.5,"volume":67300,"average_price":2.6,"oi":73600.0,"net_change":-2.05,"total_buy_quantity":158900.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1745315925523","oi_day_high":82300.0,"oi_day_low":73600.0},"NSE_FO:ICICIBANK25APR1340PE":{"ohlc":{"open":0.7,"high":0.8,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":4900,"price":0.3,"orders":2},{"quantity":4900,"price":0.25,"orders":4},{"quantity":120400,"price":0.2,"orders":12},{"quantity":78400,"price":0.15,"orders":10},{"quantity":109200,"price":0.1,"orders":14}],"sell":[{"quantity":26600,"price":0.35,"orders":7},{"quantity":11200,"price":0.4,"orders":6},{"quantity":7000,"price":0.45,"orders":4},{"quantity":11200,"price":0.5,"orders":5},{"quantity":6300,"price":0.55,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|116724","symbol":"ICICIBANK25APR1340PE","last_price":0.3,"volume":585200,"average_price":0.45,"oi":1540000.0,"net_change":-0.65,"total_buy_quantity":424200.0,"total_sell_quantity":159600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1745315979506","oi_day_high":1703100.0,"oi_day_low":1540000.0},"NSE_FO:IGL25APR195CE":{"ohlc":{"open":0.25,"high":0.8,"low":0.15,"close":0.45},"depth":{"buy":[{"quantity":16500,"price":0.45,"orders":6},{"quantity":19250,"price":0.4,"orders":6},{"quantity":19250,"price":0.35,"orders":5},{"quantity":27500,"price":0.3,"orders":6},{"quantity":27500,"price":0.25,"orders":6}],"sell":[{"quantity":41250,"price":0.5,"orders":4},{"quantity":13750,"price":0.55,"orders":4},{"quantity":11000,"price":0.6,"orders":3},{"quantity":11000,"price":0.65,"orders":3},{"quantity":8250,"price":0.7,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|118880","symbol":"IGL25APR195CE","last_price":0.45,"volume":2139500,"average_price":0.48,"oi":844250.0,"net_change":0.2,"total_buy_quantity":574750.0,"total_sell_quantity":605000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1745315805506","oi_day_high":1086250.0,"oi_day_low":844250.0},"NSE_FO:CYIENT25APR1280PE":{"ohlc":{"open":48.6,"high":48.6,"low":48.6,"close":48.6},"depth":{"buy":[{"quantity":300,"price":80.15,"orders":1},{"quantity":2100,"price":80.1,"orders":1},{"quantity":1200,"price":79.6,"orders":1},{"quantity":900,"price":79.2,"orders":1},{"quantity":1500,"price":76.45,"orders":1}],"sell":[{"quantity":2700,"price":90.0,"orders":4},{"quantity":300,"price":90.05,"orders":1},{"quantity":1200,"price":100.25,"orders":1},{"quantity":9300,"price":100.55,"orders":1},{"quantity":900,"price":107.25,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|102442","symbol":"CYIENT25APR1280PE","last_price":48.6,"volume":0,"average_price":0.0,"oi":2700.0,"net_change":0.1,"total_buy_quantity":39000.0,"total_sell_quantity":18900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.95,"last_trade_time":"1745229508000","oi_day_high":9300.0,"oi_day_low":2700.0},"NSE_FO:OIL25APR390PE":{"ohlc":{"open":3.3,"high":4.1,"low":0.35,"close":0.65},"depth":{"buy":[{"quantity":2150,"price":0.5,"orders":2},{"quantity":4300,"price":0.45,"orders":2},{"quantity":6450,"price":0.4,"orders":3},{"quantity":3225,"price":0.35,"orders":2},{"quantity":3225,"price":0.3,"orders":2}],"sell":[{"quantity":2150,"price":0.6,"orders":2},{"quantity":5375,"price":0.65,"orders":3},{"quantity":6450,"price":0.7,"orders":5},{"quantity":5375,"price":0.75,"orders":4},{"quantity":7525,"price":0.8,"orders":6}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|111259","symbol":"OIL25APR390PE","last_price":0.65,"volume":520300,"average_price":1.26,"oi":221450.0,"net_change":-2.6,"total_buy_quantity":135450.0,"total_sell_quantity":294550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1745315817763","oi_day_high":221450.0,"oi_day_low":176300.0},"NSE_FO:INDIANB25APR550PE":{"ohlc":{"open":0.25,"high":0.45,"low":0.1,"close":0.25},"depth":{"buy":[{"quantity":1900,"price":0.2,"orders":2},{"quantity":2850,"price":0.15,"orders":2},{"quantity":18050,"price":0.1,"orders":2},{"quantity":12350,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2850,"price":0.3,"orders":3},{"quantity":2850,"price":0.35,"orders":3},{"quantity":4750,"price":0.4,"orders":4},{"quantity":2850,"price":0.45,"orders":3},{"quantity":4750,"price":0.5,"orders":5}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|93380","symbol":"INDIANB25APR550PE","last_price":0.25,"volume":115900,"average_price":0.22,"oi":269800.0,"net_change":-0.15,"total_buy_quantity":35150.0,"total_sell_quantity":165300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1745315663440","oi_day_high":286900.0,"oi_day_low":269800.0},"NSE_FO:COALINDIA25APR395CE":{"ohlc":{"open":9.75,"high":11.3,"low":3.0,"close":5.1},"depth":{"buy":[{"quantity":3150,"price":5.1,"orders":3},{"quantity":3150,"price":5.05,"orders":3},{"quantity":4200,"price":5.0,"orders":4},{"quantity":4200,"price":4.95,"orders":4},{"quantity":7350,"price":4.9,"orders":4}],"sell":[{"quantity":2100,"price":5.2,"orders":2},{"quantity":2100,"price":5.25,"orders":2},{"quantity":1050,"price":5.3,"orders":1},{"quantity":5250,"price":5.35,"orders":4},{"quantity":4200,"price":5.4,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|75114","symbol":"COALINDIA25APR395CE","last_price":5.1,"volume":1032150,"average_price":6.82,"oi":579600.0,"net_change":-2.4,"total_buy_quantity":149100.0,"total_sell_quantity":223650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1745315990418","oi_day_high":605850.0,"oi_day_low":538650.0},"NSE_FO:HAL25APR4150CE":{"ohlc":{"open":182.0,"high":186.0,"low":124.1,"close":131.8},"depth":{"buy":[{"quantity":150,"price":128.05,"orders":1},{"quantity":150,"price":128.0,"orders":1},{"quantity":150,"price":127.5,"orders":1},{"quantity":150,"price":123.5,"orders":1},{"quantity":2100,"price":113.95,"orders":1}],"sell":[{"quantity":150,"price":133.3,"orders":1},{"quantity":150,"price":133.35,"orders":1},{"quantity":150,"price":143.05,"orders":1},{"quantity":750,"price":151.3,"orders":1},{"quantity":2850,"price":153.65,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|85332","symbol":"HAL25APR4150CE","last_price":131.8,"volume":12000,"average_price":151.43,"oi":33900.0,"net_change":-32.85,"total_buy_quantity":27000.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":425.5,"last_trade_time":"1745315368572","oi_day_high":34800.0,"oi_day_low":33450.0},"NSE_FO:IRFC25APR125PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":21150,"price":0.1,"orders":2},{"quantity":581625,"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}],"sell":[{"quantity":45825,"price":0.15,"orders":7},{"quantity":405375,"price":0.2,"orders":7},{"quantity":21150,"price":0.25,"orders":3},{"quantity":14100,"price":0.3,"orders":4},{"quantity":10575,"price":0.35,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|123474","symbol":"IRFC25APR125PE","last_price":0.1,"volume":299625,"average_price":0.12,"oi":1434675.0,"net_change":-0.1,"total_buy_quantity":602775.0,"total_sell_quantity":782550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1745315659798","oi_day_high":1445250.0,"oi_day_low":1378275.0},"NSE_FO:NATIONALUM25APR180PE":{"ohlc":{"open":17.3,"high":21.2,"low":15.75,"close":21.0},"depth":{"buy":[{"quantity":11250,"price":20.8,"orders":2},{"quantity":3750,"price":20.75,"orders":1},{"quantity":7500,"price":20.65,"orders":1},{"quantity":11250,"price":20.6,"orders":1},{"quantity":22500,"price":20.55,"orders":2}],"sell":[{"quantity":7500,"price":21.2,"orders":2},{"quantity":3750,"price":21.25,"orders":1},{"quantity":7500,"price":21.35,"orders":2},{"quantity":3750,"price":21.45,"orders":1},{"quantity":7500,"price":21.65,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|52773","symbol":"NATIONALUM25APR180PE","last_price":21.0,"volume":753750,"average_price":17.45,"oi":1511250.0,"net_change":2.45,"total_buy_quantity":420000.0,"total_sell_quantity":333750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1745315579305","oi_day_high":1931250.0,"oi_day_low":1511250.0},"NSE_FO:ABCAPITAL25APR185CE":{"ohlc":{"open":19.75,"high":21.2,"low":18.95,"close":18.95},"depth":{"buy":[{"quantity":2700,"price":18.0,"orders":1},{"quantity":2700,"price":17.95,"orders":1},{"quantity":2700,"price":17.9,"orders":1},{"quantity":5400,"price":17.85,"orders":2},{"quantity":10800,"price":15.65,"orders":1}],"sell":[{"quantity":2700,"price":18.6,"orders":1},{"quantity":10800,"price":19.1,"orders":1},{"quantity":13500,"price":19.3,"orders":1},{"quantity":27000,"price":19.45,"orders":1},{"quantity":27000,"price":19.55,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|83774","symbol":"ABCAPITAL25APR185CE","last_price":18.95,"volume":18900,"average_price":20.24,"oi":963900.0,"net_change":0.45,"total_buy_quantity":226800.0,"total_sell_quantity":267300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1745311810662","oi_day_high":974700.0,"oi_day_low":963900.0},"NSE_FO:TITAGARH25APR820CE":{"ohlc":{"open":8.8,"high":12.8,"low":7.0,"close":8.0},"depth":{"buy":[{"quantity":1875,"price":8.0,"orders":3},{"quantity":8750,"price":7.95,"orders":2},{"quantity":625,"price":7.9,"orders":1},{"quantity":625,"price":7.85,"orders":1},{"quantity":3125,"price":7.8,"orders":4}],"sell":[{"quantity":625,"price":8.2,"orders":1},{"quantity":1250,"price":8.25,"orders":2},{"quantity":1875,"price":8.3,"orders":3},{"quantity":1250,"price":8.35,"orders":2},{"quantity":1875,"price":8.4,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|133435","symbol":"TITAGARH25APR820CE","last_price":8.0,"volume":3265000,"average_price":9.52,"oi":2010000.0,"net_change":-0.55,"total_buy_quantity":453750.0,"total_sell_quantity":570000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1745315998978","oi_day_high":2035625.0,"oi_day_low":1815000.0},"NSE_FO:SHREECEM25APR30250CE":{"ohlc":{"open":841.2,"high":841.2,"low":841.2,"close":841.2},"depth":{"buy":[{"quantity":75,"price":481.75,"orders":1},{"quantity":25,"price":481.7,"orders":1},{"quantity":75,"price":481.6,"orders":1},{"quantity":100,"price":214.2,"orders":1},{"quantity":250,"price":0.3,"orders":1}],"sell":[{"quantity":75,"price":703.3,"orders":1},{"quantity":25,"price":703.35,"orders":1},{"quantity":100,"price":765.15,"orders":1},{"quantity":75,"price":775.65,"orders":1},{"quantity":125,"price":789.7,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|122153","symbol":"SHREECEM25APR30250CE","last_price":841.2,"volume":0,"average_price":0.0,"oi":500.0,"net_change":0.0,"total_buy_quantity":525.0,"total_sell_quantity":900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2191.2,"last_trade_time":"1745224964000","oi_day_high":500.0,"oi_day_low":500.0},"NSE_FO:GLENMARK25APR1520PE":{"ohlc":{"open":162.05,"high":162.05,"low":162.05,"close":162.05},"depth":{"buy":[{"quantity":975,"price":124.75,"orders":1},{"quantity":1300,"price":124.7,"orders":1},{"quantity":1300,"price":123.55,"orders":1},{"quantity":1625,"price":123.3,"orders":1},{"quantity":3250,"price":121.95,"orders":1}],"sell":[{"quantity":975,"price":149.35,"orders":1},{"quantity":16250,"price":149.4,"orders":1},{"quantity":1300,"price":149.5,"orders":1},{"quantity":3250,"price":158.4,"orders":1},{"quantity":3250,"price":158.9,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|108324","symbol":"GLENMARK25APR1520PE","last_price":162.05,"volume":0,"average_price":0.0,"oi":53950.0,"net_change":0.0,"total_buy_quantity":27950.0,"total_sell_quantity":26650.0,"lower_circuit_limit":68.35,"upper_circuit_limit":232.55,"last_trade_time":"1745216503000","oi_day_high":54925.0,"oi_day_low":53950.0},"NSE_FO:CAMS25APR3700CE":{"ohlc":{"open":388.0,"high":400.0,"low":272.55,"close":272.55},"depth":{"buy":[{"quantity":375,"price":271.6,"orders":1},{"quantity":125,"price":271.55,"orders":1},{"quantity":125,"price":254.9,"orders":1},{"quantity":375,"price":225.95,"orders":1},{"quantity":6250,"price":222.9,"orders":1}],"sell":[{"quantity":375,"price":301.65,"orders":1},{"quantity":500,"price":301.75,"orders":1},{"quantity":625,"price":303.9,"orders":1},{"quantity":1250,"price":307.7,"orders":1},{"quantity":125,"price":313.5,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|72528","symbol":"CAMS25APR3700CE","last_price":272.55,"volume":2125,"average_price":351.81,"oi":38250.0,"net_change":-32.7,"total_buy_quantity":10875.0,"total_sell_quantity":11500.0,"lower_circuit_limit":10.5,"upper_circuit_limit":600.0,"last_trade_time":"1745315297356","oi_day_high":40000.0,"oi_day_low":38250.0},"NSE_FO:LUPIN25APR2020PE":{"ohlc":{"open":40.55,"high":40.55,"low":9.6,"close":13.05},"depth":{"buy":[{"quantity":1275,"price":9.25,"orders":3},{"quantity":425,"price":9.05,"orders":1},{"quantity":850,"price":9.0,"orders":2},{"quantity":425,"price":7.7,"orders":1},{"quantity":12750,"price":7.65,"orders":1}],"sell":[{"quantity":850,"price":13.35,"orders":2},{"quantity":425,"price":13.45,"orders":1},{"quantity":425,"price":13.5,"orders":1},{"quantity":425,"price":14.3,"orders":1},{"quantity":850,"price":14.35,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|102838","symbol":"LUPIN25APR2020PE","last_price":13.05,"volume":631975,"average_price":13.94,"oi":75650.0,"net_change":-15.8,"total_buy_quantity":205700.0,"total_sell_quantity":56525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.95,"last_trade_time":"1745315905502","oi_day_high":107950.0,"oi_day_low":68425.0},"NSE_FO:INDUSINDBK25APR670PE":{"ohlc":{"open":0.4,"high":0.5,"low":0.1,"close":0.5},"depth":{"buy":[{"quantity":1500,"price":0.35,"orders":3},{"quantity":1500,"price":0.3,"orders":3},{"quantity":14500,"price":0.25,"orders":5},{"quantity":2500,"price":0.2,"orders":5},{"quantity":12500,"price":0.15,"orders":6}],"sell":[{"quantity":11000,"price":0.55,"orders":4},{"quantity":1500,"price":0.6,"orders":3},{"quantity":1500,"price":0.65,"orders":2},{"quantity":1500,"price":0.7,"orders":2},{"quantity":1500,"price":0.75,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|42530","symbol":"INDUSINDBK25APR670PE","last_price":0.5,"volume":94000,"average_price":0.33,"oi":162000.0,"net_change":0.35,"total_buy_quantity":138500.0,"total_sell_quantity":98000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745315631002","oi_day_high":179000.0,"oi_day_low":158500.0},"NSE_FO:JSL25APR580PE":{"ohlc":{"open":11.45,"high":11.45,"low":4.75,"close":5.6},"depth":{"buy":[{"quantity":1550,"price":4.75,"orders":2},{"quantity":775,"price":4.7,"orders":1},{"quantity":2325,"price":3.6,"orders":1},{"quantity":7750,"price":3.4,"orders":1},{"quantity":3100,"price":3.1,"orders":1}],"sell":[{"quantity":1550,"price":5.35,"orders":2},{"quantity":38750,"price":7.05,"orders":1},{"quantity":38750,"price":12.15,"orders":1},{"quantity":2325,"price":12.8,"orders":1},{"quantity":3100,"price":13.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|125022","symbol":"JSL25APR580PE","last_price":5.6,"volume":12400,"average_price":7.66,"oi":34875.0,"net_change":-6.85,"total_buy_quantity":69750.0,"total_sell_quantity":104625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.0,"last_trade_time":"1745315237420","oi_day_high":38750.0,"oi_day_low":34875.0},"NSE_FO:BRITANNIA25APR4850CE":{"ohlc":{"open":419.3,"high":419.3,"low":419.3,"close":419.3},"depth":{"buy":[{"quantity":300,"price":523.5,"orders":1},{"quantity":400,"price":523.45,"orders":1},{"quantity":400,"price":519.35,"orders":1},{"quantity":5000,"price":511.35,"orders":1},{"quantity":500,"price":503.7,"orders":1}],"sell":[{"quantity":500,"price":614.65,"orders":1},{"quantity":400,"price":617.85,"orders":1},{"quantity":1000,"price":623.85,"orders":1},{"quantity":1000,"price":626.9,"orders":1},{"quantity":5000,"price":676.2,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|71951","symbol":"BRITANNIA25APR4850CE","last_price":419.3,"volume":0,"average_price":0.0,"oi":12600.0,"net_change":0.0,"total_buy_quantity":8600.0,"total_sell_quantity":7900.0,"lower_circuit_limit":332.3,"upper_circuit_limit":759.3,"last_trade_time":"1744174340000","oi_day_high":12700.0,"oi_day_low":12600.0},"NSE_FO:DIXON25APR13500PE":{"ohlc":{"open":5.0,"high":8.95,"low":2.05,"close":3.35},"depth":{"buy":[{"quantity":50,"price":2.65,"orders":1},{"quantity":250,"price":2.6,"orders":2},{"quantity":50,"price":2.55,"orders":1},{"quantity":900,"price":2.5,"orders":2},{"quantity":750,"price":2.45,"orders":2}],"sell":[{"quantity":300,"price":3.3,"orders":1},{"quantity":50,"price":3.6,"orders":1},{"quantity":50,"price":3.85,"orders":1},{"quantity":100,"price":4.5,"orders":1},{"quantity":50,"price":5.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|104646","symbol":"DIXON25APR13500PE","last_price":3.35,"volume":80100,"average_price":4.69,"oi":112200.0,"net_change":-2.45,"total_buy_quantity":24600.0,"total_sell_quantity":9850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1745315954856","oi_day_high":121450.0,"oi_day_low":112200.0},"NSE_FO:RELIANCE25APR1280PE":{"ohlc":{"open":3.9,"high":5.55,"low":1.75,"close":3.35},"depth":{"buy":[{"quantity":1500,"price":3.25,"orders":2},{"quantity":5500,"price":3.2,"orders":9},{"quantity":3000,"price":3.15,"orders":4},{"quantity":4500,"price":3.1,"orders":5},{"quantity":3500,"price":3.05,"orders":5}],"sell":[{"quantity":2500,"price":3.4,"orders":3},{"quantity":1000,"price":3.45,"orders":1},{"quantity":3500,"price":3.5,"orders":5},{"quantity":4000,"price":3.55,"orders":3},{"quantity":500,"price":3.6,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|141564","symbol":"RELIANCE25APR1280PE","last_price":3.35,"volume":10522500,"average_price":3.29,"oi":1752000.0,"net_change":-1.2,"total_buy_quantity":558000.0,"total_sell_quantity":147500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1745315999676","oi_day_high":1918500.0,"oi_day_low":1741500.0},"NSE_FO:INDHOTEL25APR790PE":{"ohlc":{"open":0.95,"high":1.35,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":3000,"price":0.3,"orders":3},{"quantity":4000,"price":0.25,"orders":3},{"quantity":8000,"price":0.2,"orders":3},{"quantity":60000,"price":0.15,"orders":4},{"quantity":104000,"price":0.1,"orders":9}],"sell":[{"quantity":1000,"price":2.15,"orders":1},{"quantity":32000,"price":2.2,"orders":3},{"quantity":31000,"price":2.25,"orders":2},{"quantity":1000,"price":2.35,"orders":1},{"quantity":2000,"price":2.4,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|93170","symbol":"INDHOTEL25APR790PE","last_price":0.4,"volume":78000,"average_price":0.79,"oi":121000.0,"net_change":-0.7,"total_buy_quantity":234000.0,"total_sell_quantity":103000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1745315840650","oi_day_high":133000.0,"oi_day_low":117000.0},"NSE_FO:AMBUJACEM25APR545PE":{"ohlc":{"open":0.15,"high":0.45,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":900,"price":0.25,"orders":1},{"quantity":1800,"price":0.2,"orders":2},{"quantity":3600,"price":0.15,"orders":3},{"quantity":18000,"price":0.1,"orders":3},{"quantity":53100,"price":0.05,"orders":6}],"sell":[{"quantity":900,"price":0.35,"orders":1},{"quantity":2700,"price":0.4,"orders":2},{"quantity":6300,"price":0.45,"orders":5},{"quantity":1800,"price":0.5,"orders":2},{"quantity":4500,"price":0.55,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|65755","symbol":"AMBUJACEM25APR545PE","last_price":0.25,"volume":46800,"average_price":0.29,"oi":94500.0,"net_change":0.0,"total_buy_quantity":77400.0,"total_sell_quantity":124200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1745315905535","oi_day_high":121500.0,"oi_day_low":94500.0},"NSE_FO:MANAPPURAM25APR235CE":{"ohlc":{"open":0.9,"high":1.2,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":33000,"price":0.5,"orders":1},{"quantity":24000,"price":0.4,"orders":2},{"quantity":42000,"price":0.35,"orders":2},{"quantity":12000,"price":0.3,"orders":1},{"quantity":33000,"price":0.2,"orders":1}],"sell":[{"quantity":12000,"price":0.9,"orders":2},{"quantity":3000,"price":0.95,"orders":1},{"quantity":3000,"price":1.0,"orders":1},{"quantity":3000,"price":1.05,"orders":1},{"quantity":6000,"price":1.15,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|131088","symbol":"MANAPPURAM25APR235CE","last_price":0.6,"volume":606000,"average_price":0.71,"oi":3126000.0,"net_change":-0.9,"total_buy_quantity":609000.0,"total_sell_quantity":309000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1745315876035","oi_day_high":3138000.0,"oi_day_low":3126000.0},"NSE_FO:ADANIGREEN25APR960PE":{"ohlc":{"open":16.4,"high":27.15,"low":12.9,"close":26.05},"depth":{"buy":[{"quantity":375,"price":25.95,"orders":1},{"quantity":375,"price":25.9,"orders":1},{"quantity":375,"price":25.3,"orders":1},{"quantity":375,"price":25.25,"orders":1},{"quantity":375,"price":24.9,"orders":1}],"sell":[{"quantity":750,"price":26.45,"orders":2},{"quantity":750,"price":26.8,"orders":2},{"quantity":375,"price":26.85,"orders":1},{"quantity":375,"price":32.95,"orders":1},{"quantity":375,"price":33.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|86314","symbol":"ADANIGREEN25APR960PE","last_price":26.05,"volume":443250,"average_price":18.58,"oi":187500.0,"net_change":6.15,"total_buy_quantity":172125.0,"total_sell_quantity":45750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.95,"last_trade_time":"1745315960095","oi_day_high":263250.0,"oi_day_low":187500.0},"NSE_FO:TVSMOTOR25APR2460PE":{"ohlc":{"open":0.45,"high":0.95,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":2450,"price":0.25,"orders":1},{"quantity":17150,"price":0.2,"orders":3},{"quantity":7000,"price":0.15,"orders":1},{"quantity":52500,"price":0.1,"orders":5},{"quantity":9800,"price":0.05,"orders":1}],"sell":[{"quantity":350,"price":0.65,"orders":1},{"quantity":350,"price":0.9,"orders":1},{"quantity":700,"price":1.0,"orders":1},{"quantity":10500,"price":5.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|136112","symbol":"TVSMOTOR25APR2460PE","last_price":0.25,"volume":2800,"average_price":0.45,"oi":33600.0,"net_change":-0.45,"total_buy_quantity":88900.0,"total_sell_quantity":11900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1745313999723","oi_day_high":35000.0,"oi_day_low":33600.0},"NSE_FO:HINDALCO25APR690PE":{"ohlc":{"open":68.5,"high":71.1,"low":67.0,"close":71.0},"depth":{"buy":[{"quantity":5600,"price":68.5,"orders":1},{"quantity":5600,"price":68.35,"orders":1},{"quantity":7000,"price":67.9,"orders":1},{"quantity":14000,"price":67.3,"orders":1},{"quantity":14000,"price":66.95,"orders":1}],"sell":[{"quantity":5600,"price":75.95,"orders":1},{"quantity":1400,"price":76.0,"orders":1},{"quantity":5600,"price":76.1,"orders":1},{"quantity":42000,"price":79.8,"orders":1},{"quantity":14000,"price":79.85,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|88459","symbol":"HINDALCO25APR690PE","last_price":71.0,"volume":19600,"average_price":68.58,"oi":354200.0,"net_change":2.1,"total_buy_quantity":110600.0,"total_sell_quantity":89600.0,"lower_circuit_limit":30.35,"upper_circuit_limit":107.45,"last_trade_time":"1745315220850","oi_day_high":371000.0,"oi_day_low":354200.0},"NSE_FO:SHRIRAMFIN25APR680PE":{"ohlc":{"open":2.8,"high":2.9,"low":1.1,"close":1.6},"depth":{"buy":[{"quantity":3750,"price":1.5,"orders":4},{"quantity":5250,"price":1.45,"orders":6},{"quantity":3750,"price":1.4,"orders":3},{"quantity":3000,"price":1.35,"orders":3},{"quantity":6000,"price":1.3,"orders":3}],"sell":[{"quantity":3000,"price":1.6,"orders":4},{"quantity":4500,"price":1.65,"orders":5},{"quantity":8250,"price":1.7,"orders":7},{"quantity":14250,"price":1.75,"orders":10},{"quantity":9750,"price":1.8,"orders":8}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|144636","symbol":"SHRIRAMFIN25APR680PE","last_price":1.6,"volume":528750,"average_price":1.84,"oi":240750.0,"net_change":-0.7,"total_buy_quantity":438750.0,"total_sell_quantity":208500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1745315999010","oi_day_high":240750.0,"oi_day_low":191250.0},"NSE_FO:KPITTECH25APR1340CE":{"ohlc":{"open":0.2,"high":1.95,"low":0.2,"close":0.55},"depth":{"buy":[{"quantity":800,"price":0.5,"orders":2},{"quantity":2400,"price":0.45,"orders":4},{"quantity":3200,"price":0.4,"orders":5},{"quantity":2000,"price":0.35,"orders":5},{"quantity":3600,"price":0.3,"orders":4}],"sell":[{"quantity":1200,"price":0.55,"orders":3},{"quantity":1600,"price":0.6,"orders":3},{"quantity":1200,"price":0.65,"orders":3},{"quantity":1200,"price":0.7,"orders":3},{"quantity":1200,"price":0.75,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|100248","symbol":"KPITTECH25APR1340CE","last_price":0.55,"volume":396800,"average_price":0.79,"oi":357200.0,"net_change":-0.1,"total_buy_quantity":161600.0,"total_sell_quantity":78800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745315907687","oi_day_high":357200.0,"oi_day_low":112000.0},"NSE_FO:ABFRL25APR255CE":{"ohlc":{"open":14.7,"high":14.7,"low":14.7,"close":14.7},"depth":{"buy":[{"quantity":7800,"price":13.1,"orders":1},{"quantity":10400,"price":13.05,"orders":1},{"quantity":104000,"price":12.35,"orders":1},{"quantity":26000,"price":11.0,"orders":1},{"quantity":7800,"price":9.95,"orders":1}],"sell":[{"quantity":2600,"price":17.25,"orders":1},{"quantity":10400,"price":17.3,"orders":1},{"quantity":18200,"price":17.35,"orders":2},{"quantity":13000,"price":17.5,"orders":1},{"quantity":26000,"price":17.75,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|63984","symbol":"ABFRL25APR255CE","last_price":14.7,"volume":2600,"average_price":14.7,"oi":335400.0,"net_change":0.3,"total_buy_quantity":226200.0,"total_sell_quantity":223600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1745294151824","oi_day_high":335400.0,"oi_day_low":335400.0},"NSE_FO:RBLBANK25APR177.5PE":{"ohlc":{"open":1.8,"high":2.2,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":7500,"price":0.2,"orders":2},{"quantity":5000,"price":0.15,"orders":1},{"quantity":5000,"price":0.1,"orders":1},{"quantity":35000,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":7500,"price":0.3,"orders":2},{"quantity":10000,"price":0.35,"orders":3},{"quantity":12500,"price":0.4,"orders":4},{"quantity":7500,"price":0.45,"orders":2},{"quantity":7500,"price":0.5,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|119298","symbol":"RBLBANK25APR177.5PE","last_price":0.25,"volume":555000,"average_price":0.46,"oi":292500.0,"net_change":0.1,"total_buy_quantity":52500.0,"total_sell_quantity":410000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745315936892","oi_day_high":302500.0,"oi_day_low":272500.0},"NSE_FO:INDIGO25APR5150PE":{"ohlc":{"open":2.3,"high":4.4,"low":2.2,"close":3.95},"depth":{"buy":[{"quantity":150,"price":3.3,"orders":1},{"quantity":150,"price":3.25,"orders":1},{"quantity":150,"price":3.05,"orders":1},{"quantity":300,"price":3.0,"orders":1},{"quantity":150,"price":2.95,"orders":1}],"sell":[{"quantity":150,"price":3.95,"orders":1},{"quantity":300,"price":4.0,"orders":1},{"quantity":150,"price":4.15,"orders":1},{"quantity":1050,"price":4.2,"orders":2},{"quantity":300,"price":4.25,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|93834","symbol":"INDIGO25APR5150PE","last_price":3.95,"volume":18150,"average_price":3.53,"oi":33600.0,"net_change":-0.35,"total_buy_quantity":157500.0,"total_sell_quantity":15450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1745315957910","oi_day_high":34800.0,"oi_day_low":33000.0},"NSE_FO:SBILIFE25APR1540CE":{"ohlc":{"open":83.1,"high":95.3,"low":72.65,"close":72.65},"depth":{"buy":[{"quantity":375,"price":71.5,"orders":1},{"quantity":750,"price":71.45,"orders":1},{"quantity":1125,"price":71.4,"orders":1},{"quantity":4125,"price":71.3,"orders":1},{"quantity":750,"price":70.15,"orders":1}],"sell":[{"quantity":375,"price":75.5,"orders":1},{"quantity":375,"price":75.55,"orders":1},{"quantity":375,"price":77.9,"orders":1},{"quantity":4125,"price":78.7,"orders":1},{"quantity":1125,"price":81.85,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|121211","symbol":"SBILIFE25APR1540CE","last_price":72.65,"volume":4125,"average_price":85.91,"oi":233625.0,"net_change":-4.3,"total_buy_quantity":42375.0,"total_sell_quantity":41250.0,"lower_circuit_limit":16.6,"upper_circuit_limit":162.6,"last_trade_time":"1745315573004","oi_day_high":236250.0,"oi_day_low":233625.0},"NSE_FO:ICICIPRULI25APR590PE":{"ohlc":{"open":2.1,"high":2.1,"low":0.5,"close":1.3},"depth":{"buy":[{"quantity":750,"price":1.25,"orders":1},{"quantity":3750,"price":1.2,"orders":5},{"quantity":3000,"price":1.15,"orders":4},{"quantity":3000,"price":1.1,"orders":4},{"quantity":5250,"price":1.05,"orders":6}],"sell":[{"quantity":3000,"price":1.35,"orders":3},{"quantity":9750,"price":1.4,"orders":8},{"quantity":3000,"price":1.45,"orders":4},{"quantity":10500,"price":1.5,"orders":6},{"quantity":5250,"price":1.55,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|91033","symbol":"ICICIPRULI25APR590PE","last_price":1.3,"volume":442500,"average_price":1.13,"oi":204000.0,"net_change":-0.55,"total_buy_quantity":229500.0,"total_sell_quantity":175500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1745315959488","oi_day_high":258000.0,"oi_day_low":204000.0},"NSE_FO:DALBHARAT25APR1820PE":{"ohlc":{"open":6.35,"high":8.15,"low":4.9,"close":5.95},"depth":{"buy":[{"quantity":550,"price":5.25,"orders":2},{"quantity":825,"price":4.9,"orders":1},{"quantity":275,"price":4.85,"orders":1},{"quantity":825,"price":1.5,"orders":1},{"quantity":2750,"price":1.45,"orders":1}],"sell":[{"quantity":825,"price":6.3,"orders":1},{"quantity":825,"price":6.5,"orders":1},{"quantity":275,"price":6.55,"orders":1},{"quantity":825,"price":7.45,"orders":1},{"quantity":275,"price":7.5,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|78404","symbol":"DALBHARAT25APR1820PE","last_price":5.95,"volume":27225,"average_price":6.7,"oi":45100.0,"net_change":-1.65,"total_buy_quantity":136125.0,"total_sell_quantity":34375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1745315981141","oi_day_high":45650.0,"oi_day_low":39050.0},"NSE_FO:ZYDUSLIFE25APR890PE":{"ohlc":{"open":37.2,"high":37.2,"low":37.2,"close":37.2},"depth":{"buy":[{"quantity":900,"price":39.15,"orders":1},{"quantity":900,"price":39.1,"orders":1},{"quantity":6300,"price":36.2,"orders":2},{"quantity":4500,"price":35.85,"orders":1},{"quantity":9000,"price":35.65,"orders":1}],"sell":[{"quantity":900,"price":40.8,"orders":1},{"quantity":900,"price":40.85,"orders":1},{"quantity":900,"price":41.05,"orders":1},{"quantity":2700,"price":45.45,"orders":1},{"quantity":2700,"price":47.45,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|140822","symbol":"ZYDUSLIFE25APR890PE","last_price":37.2,"volume":2700,"average_price":37.2,"oi":83700.0,"net_change":-11.35,"total_buy_quantity":74700.0,"total_sell_quantity":72000.0,"lower_circuit_limit":2.45,"upper_circuit_limit":86.95,"last_trade_time":"1745314544132","oi_day_high":84600.0,"oi_day_low":83700.0},"NSE_FO:IOC25APR130PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":677625,"price":0.05,"orders":22},{"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":409500,"price":0.1,"orders":27},{"quantity":43875,"price":0.15,"orders":4},{"quantity":19500,"price":0.2,"orders":2},{"quantity":34125,"price":0.25,"orders":3},{"quantity":14625,"price":0.3,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|121924","symbol":"IOC25APR130PE","last_price":0.1,"volume":794625,"average_price":0.07,"oi":3017625.0,"net_change":0.0,"total_buy_quantity":677625.0,"total_sell_quantity":950625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745315998838","oi_day_high":3461250.0,"oi_day_low":3017625.0},"NSE_FO:FEDERALBNK25APR197.5CE":{"ohlc":{"open":6.55,"high":8.0,"low":3.8,"close":3.9},"depth":{"buy":[{"quantity":15000,"price":3.9,"orders":3},{"quantity":15000,"price":3.85,"orders":3},{"quantity":15000,"price":3.8,"orders":3},{"quantity":10000,"price":3.75,"orders":2},{"quantity":5000,"price":3.7,"orders":1}],"sell":[{"quantity":25000,"price":4.0,"orders":5},{"quantity":15000,"price":4.05,"orders":3},{"quantity":20000,"price":4.1,"orders":4},{"quantity":15000,"price":4.15,"orders":3},{"quantity":5000,"price":4.2,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|82217","symbol":"FEDERALBNK25APR197.5CE","last_price":3.9,"volume":1365000,"average_price":6.24,"oi":1040000.0,"net_change":-1.5,"total_buy_quantity":660000.0,"total_sell_quantity":580000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1745315998598","oi_day_high":1155000.0,"oi_day_low":1040000.0},"NSE_FO:ESCORTS25APR3300CE":{"ohlc":{"open":101.8,"high":116.65,"low":48.3,"close":65.05},"depth":{"buy":[{"quantity":150,"price":60.5,"orders":1},{"quantity":150,"price":60.45,"orders":1},{"quantity":150,"price":40.5,"orders":1},{"quantity":600,"price":40.45,"orders":1},{"quantity":450,"price":40.0,"orders":1}],"sell":[{"quantity":150,"price":69.6,"orders":1},{"quantity":150,"price":69.65,"orders":1},{"quantity":150,"price":74.75,"orders":1},{"quantity":600,"price":74.8,"orders":1},{"quantity":750,"price":76.4,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|106549","symbol":"ESCORTS25APR3300CE","last_price":65.05,"volume":39300,"average_price":81.07,"oi":19200.0,"net_change":-10.25,"total_buy_quantity":43350.0,"total_sell_quantity":7500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":219.4,"last_trade_time":"1745315909332","oi_day_high":25950.0,"oi_day_low":19200.0},"NSE_FO:IRFC25APR125CE":{"ohlc":{"open":6.5,"high":8.55,"low":5.8,"close":7.5},"depth":{"buy":[{"quantity":3525,"price":7.4,"orders":1},{"quantity":3525,"price":7.3,"orders":1},{"quantity":10575,"price":7.1,"orders":1},{"quantity":10575,"price":7.05,"orders":1},{"quantity":10575,"price":7.0,"orders":1}],"sell":[{"quantity":14100,"price":7.65,"orders":3},{"quantity":3525,"price":7.7,"orders":1},{"quantity":7050,"price":7.75,"orders":1},{"quantity":7050,"price":7.85,"orders":1},{"quantity":14100,"price":7.9,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|123472","symbol":"IRFC25APR125CE","last_price":7.5,"volume":1022250,"average_price":6.99,"oi":1903500.0,"net_change":0.95,"total_buy_quantity":528750.0,"total_sell_quantity":507600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1745315659798","oi_day_high":2245425.0,"oi_day_low":1896450.0},"NSE_FO:SHREECEM25APR30250PE":{"ohlc":{"open":11.35,"high":60.15,"low":11.35,"close":58.2},"depth":{"buy":[{"quantity":25,"price":63.8,"orders":1},{"quantity":25,"price":63.75,"orders":1},{"quantity":25,"price":63.15,"orders":1},{"quantity":25,"price":4.2,"orders":1},{"quantity":25,"price":4.15,"orders":1}],"sell":[{"quantity":25,"price":75.9,"orders":1},{"quantity":25,"price":75.95,"orders":1},{"quantity":125,"price":76.0,"orders":1},{"quantity":125,"price":80.25,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|122194","symbol":"SHREECEM25APR30250PE","last_price":58.2,"volume":850,"average_price":38.95,"oi":575.0,"net_change":13.2,"total_buy_quantity":1575.0,"total_sell_quantity":300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":212.55,"last_trade_time":"1745315772935","oi_day_high":975.0,"oi_day_low":575.0},"NSE_FO:TATATECH25APR690CE":{"ohlc":{"open":9.0,"high":23.65,"low":5.25,"close":17.5},"depth":{"buy":[{"quantity":700,"price":17.65,"orders":1},{"quantity":700,"price":17.6,"orders":1},{"quantity":1400,"price":16.4,"orders":1},{"quantity":700,"price":16.35,"orders":1},{"quantity":1400,"price":15.3,"orders":1}],"sell":[{"quantity":1400,"price":18.4,"orders":2},{"quantity":700,"price":18.65,"orders":1},{"quantity":700,"price":18.85,"orders":1},{"quantity":700,"price":18.9,"orders":1},{"quantity":1400,"price":19.45,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|130623","symbol":"TATATECH25APR690CE","last_price":17.5,"volume":550200,"average_price":14.62,"oi":89600.0,"net_change":9.2,"total_buy_quantity":527800.0,"total_sell_quantity":96600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.55,"last_trade_time":"1745315968814","oi_day_high":179200.0,"oi_day_low":89600.0},"NSE_FO:PATANJALI25APR1780CE":{"ohlc":{"open":220.0,"high":220.0,"low":220.0,"close":220.0},"depth":{"buy":[{"quantity":2100,"price":163.0,"orders":2},{"quantity":1500,"price":158.35,"orders":1},{"quantity":15000,"price":154.6,"orders":1},{"quantity":1200,"price":154.55,"orders":1},{"quantity":3000,"price":145.6,"orders":1}],"sell":[{"quantity":900,"price":193.5,"orders":1},{"quantity":1200,"price":193.55,"orders":1},{"quantity":1500,"price":195.3,"orders":1},{"quantity":3000,"price":196.5,"orders":1},{"quantity":3000,"price":199.25,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+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":24600.0,"lower_circuit_limit":72.65,"upper_circuit_limit":316.15,"last_trade_time":"1744794911000","oi_day_high":9300.0,"oi_day_low":7200.0},"NSE_FO:CIPLA25APR1480CE":{"ohlc":{"open":34.05,"high":51.5,"low":24.65,"close":43.65},"depth":{"buy":[{"quantity":325,"price":43.65,"orders":1},{"quantity":325,"price":43.6,"orders":1},{"quantity":325,"price":43.5,"orders":1},{"quantity":325,"price":41.6,"orders":1},{"quantity":325,"price":41.55,"orders":1}],"sell":[{"quantity":325,"price":44.45,"orders":1},{"quantity":325,"price":44.5,"orders":1},{"quantity":325,"price":45.0,"orders":1},{"quantity":325,"price":47.2,"orders":1},{"quantity":975,"price":47.25,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|99767","symbol":"CIPLA25APR1480CE","last_price":43.65,"volume":65325,"average_price":37.05,"oi":175500.0,"net_change":8.4,"total_buy_quantity":171925.0,"total_sell_quantity":30875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.15,"last_trade_time":"1745315964102","oi_day_high":192725.0,"oi_day_low":175175.0},"NSE_FO:EICHERMOT25APR5300PE":{"ohlc":{"open":1.8,"high":2.15,"low":1.25,"close":1.5},"depth":{"buy":[{"quantity":175,"price":1.5,"orders":1},{"quantity":525,"price":1.25,"orders":2},{"quantity":175,"price":1.2,"orders":1},{"quantity":175,"price":1.15,"orders":1},{"quantity":875,"price":1.1,"orders":2}],"sell":[{"quantity":1400,"price":1.75,"orders":3},{"quantity":350,"price":1.8,"orders":2},{"quantity":350,"price":1.9,"orders":1},{"quantity":525,"price":2.15,"orders":1},{"quantity":5250,"price":2.65,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|106278","symbol":"EICHERMOT25APR5300PE","last_price":1.5,"volume":40775,"average_price":1.59,"oi":120575.0,"net_change":-0.65,"total_buy_quantity":100275.0,"total_sell_quantity":13475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1745315223068","oi_day_high":141925.0,"oi_day_low":120575.0},"NSE_FO:MCX25APR5200CE":{"ohlc":{"open":775.0,"high":840.0,"low":764.0,"close":750.5},"depth":{"buy":[{"quantity":100,"price":750.5,"orders":1},{"quantity":100,"price":742.15,"orders":1},{"quantity":400,"price":741.1,"orders":1},{"quantity":500,"price":728.35,"orders":1},{"quantity":1000,"price":717.4,"orders":1}],"sell":[{"quantity":100,"price":758.25,"orders":1},{"quantity":100,"price":758.3,"orders":1},{"quantity":100,"price":758.35,"orders":1},{"quantity":200,"price":758.4,"orders":1},{"quantity":100,"price":760.55,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|132018","symbol":"MCX25APR5200CE","last_price":750.5,"volume":1400,"average_price":802.58,"oi":29600.0,"net_change":17.15,"total_buy_quantity":7200.0,"total_sell_quantity":8500.0,"lower_circuit_limit":268.45,"upper_circuit_limit":1198.25,"last_trade_time":"1745315970137","oi_day_high":30500.0,"oi_day_low":29600.0},"NSE_FO:DEEPAKNTR25APR2000PE":{"ohlc":{"open":18.15,"high":18.4,"low":3.7,"close":10.0},"depth":{"buy":[{"quantity":600,"price":9.2,"orders":2},{"quantity":300,"price":9.15,"orders":1},{"quantity":300,"price":9.0,"orders":1},{"quantity":300,"price":7.65,"orders":1},{"quantity":1500,"price":7.6,"orders":1}],"sell":[{"quantity":600,"price":9.95,"orders":2},{"quantity":300,"price":10.0,"orders":1},{"quantity":1500,"price":11.35,"orders":1},{"quantity":300,"price":11.6,"orders":1},{"quantity":300,"price":11.65,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|103722","symbol":"DEEPAKNTR25APR2000PE","last_price":10.0,"volume":186000,"average_price":7.09,"oi":69900.0,"net_change":-5.35,"total_buy_quantity":135600.0,"total_sell_quantity":48600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.8,"last_trade_time":"1745315985691","oi_day_high":100200.0,"oi_day_low":69900.0},"NSE_FO:SOLARINDS25APR11000PE":{"ohlc":{"open":3.9,"high":6.05,"low":1.15,"close":3.0},"depth":{"buy":[{"quantity":225,"price":1.6,"orders":1},{"quantity":675,"price":1.5,"orders":1},{"quantity":1350,"price":1.0,"orders":1},{"quantity":75,"price":0.5,"orders":1},{"quantity":1800,"price":0.35,"orders":1}],"sell":[{"quantity":75,"price":2.0,"orders":1},{"quantity":75,"price":3.95,"orders":1},{"quantity":75,"price":4.0,"orders":1},{"quantity":75,"price":4.95,"orders":1},{"quantity":75,"price":5.1,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|149452","symbol":"SOLARINDS25APR11000PE","last_price":3.0,"volume":2400,"average_price":3.21,"oi":15525.0,"net_change":-0.5,"total_buy_quantity":6375.0,"total_sell_quantity":375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1745315397872","oi_day_high":16500.0,"oi_day_low":15525.0},"NSE_FO:HINDPETRO25APR360CE":{"ohlc":{"open":35.0,"high":38.85,"low":35.0,"close":35.6},"depth":{"buy":[{"quantity":8100,"price":35.05,"orders":2},{"quantity":2025,"price":35.0,"orders":1},{"quantity":6075,"price":34.05,"orders":1},{"quantity":2025,"price":34.0,"orders":1},{"quantity":2025,"price":33.85,"orders":1}],"sell":[{"quantity":6075,"price":36.45,"orders":1},{"quantity":6075,"price":36.6,"orders":1},{"quantity":2025,"price":36.7,"orders":1},{"quantity":8100,"price":37.55,"orders":1},{"quantity":10125,"price":37.75,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|115340","symbol":"HINDPETRO25APR360CE","last_price":35.6,"volume":36450,"average_price":37.12,"oi":615600.0,"net_change":2.0,"total_buy_quantity":109350.0,"total_sell_quantity":182250.0,"lower_circuit_limit":5.15,"upper_circuit_limit":62.05,"last_trade_time":"1745315947238","oi_day_high":643950.0,"oi_day_low":615600.0},"NSE_FO:GMRAIRPORT25APR76CE":{"ohlc":{"open":10.75,"high":10.75,"low":10.75,"close":10.75},"depth":{"buy":[{"quantity":16875,"price":9.4,"orders":1},{"quantity":22500,"price":9.35,"orders":1},{"quantity":281250,"price":9.3,"orders":1},{"quantity":56250,"price":8.75,"orders":1},{"quantity":56250,"price":8.6,"orders":1}],"sell":[{"quantity":22500,"price":11.0,"orders":1},{"quantity":84375,"price":11.05,"orders":2},{"quantity":56250,"price":11.2,"orders":1},{"quantity":281250,"price":13.1,"orders":1},{"quantity":22500,"price":18.05,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|108642","symbol":"GMRAIRPORT25APR76CE","last_price":10.75,"volume":0,"average_price":0.0,"oi":410625.0,"net_change":0.0,"total_buy_quantity":461250.0,"total_sell_quantity":545625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1745212388000","oi_day_high":410625.0,"oi_day_low":410625.0},"NSE_FO:ASIANPAINT25APR2340CE":{"ohlc":{"open":94.45,"high":95.5,"low":69.85,"close":91.8},"depth":{"buy":[{"quantity":600,"price":85.1,"orders":3},{"quantity":200,"price":85.05,"orders":1},{"quantity":200,"price":84.75,"orders":1},{"quantity":200,"price":83.95,"orders":1},{"quantity":200,"price":80.7,"orders":1}],"sell":[{"quantity":200,"price":89.3,"orders":1},{"quantity":200,"price":89.35,"orders":1},{"quantity":200,"price":92.95,"orders":1},{"quantity":800,"price":96.65,"orders":1},{"quantity":1200,"price":96.7,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|67426","symbol":"ASIANPAINT25APR2340CE","last_price":91.8,"volume":6000,"average_price":84.26,"oi":84200.0,"net_change":-1.25,"total_buy_quantity":35200.0,"total_sell_quantity":10600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":188.25,"last_trade_time":"1745313456341","oi_day_high":85200.0,"oi_day_low":84200.0},"NSE_FO:ULTRACEMCO25APR11600CE":{"ohlc":{"open":287.65,"high":410.0,"low":264.5,"close":345.0},"depth":{"buy":[{"quantity":50,"price":351.1,"orders":1},{"quantity":50,"price":350.9,"orders":1},{"quantity":50,"price":345.05,"orders":1},{"quantity":50,"price":345.0,"orders":1},{"quantity":50,"price":336.25,"orders":1}],"sell":[{"quantity":50,"price":358.25,"orders":1},{"quantity":50,"price":358.3,"orders":1},{"quantity":50,"price":359.9,"orders":1},{"quantity":150,"price":385.75,"orders":1},{"quantity":100,"price":391.95,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|155965","symbol":"ULTRACEMCO25APR11600CE","last_price":345.0,"volume":10500,"average_price":375.83,"oi":38800.0,"net_change":15.75,"total_buy_quantity":3700.0,"total_sell_quantity":4100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":800.35,"last_trade_time":"1745315998734","oi_day_high":42800.0,"oi_day_low":38800.0},"NSE_FO:IOC25APR130CE":{"ohlc":{"open":7.65,"high":9.35,"low":7.65,"close":8.2},"depth":{"buy":[{"quantity":4875,"price":8.1,"orders":1},{"quantity":4875,"price":8.05,"orders":1},{"quantity":14625,"price":8.0,"orders":2},{"quantity":4875,"price":7.95,"orders":1},{"quantity":4875,"price":7.9,"orders":1}],"sell":[{"quantity":9750,"price":8.2,"orders":1},{"quantity":4875,"price":8.25,"orders":1},{"quantity":4875,"price":8.3,"orders":1},{"quantity":9750,"price":8.35,"orders":2},{"quantity":9750,"price":8.4,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|121923","symbol":"IOC25APR130CE","last_price":8.2,"volume":570375,"average_price":8.78,"oi":2525250.0,"net_change":-0.9,"total_buy_quantity":468000.0,"total_sell_quantity":565500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1745315789051","oi_day_high":3003000.0,"oi_day_low":2525250.0},"NSE_FO:IRB25APR46PE":{"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":317750,"price":0.05,"orders":11},{"quantity":153750,"price":0.1,"orders":4},{"quantity":71750,"price":0.35,"orders":1},{"quantity":41000,"price":0.45,"orders":1},{"quantity":20500,"price":0.5,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|122247","symbol":"IRB25APR46PE","last_price":0.05,"volume":143500,"average_price":0.05,"oi":1404250.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1609250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1745306968826","oi_day_high":1465750.0,"oi_day_low":1404250.0},"NSE_FO:HINDUNILVR25APR2240PE":{"ohlc":{"open":0.6,"high":0.6,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":300,"price":0.25,"orders":1},{"quantity":300,"price":0.2,"orders":1},{"quantity":22500,"price":0.15,"orders":3},{"quantity":24600,"price":0.1,"orders":3},{"quantity":7500,"price":0.05,"orders":3}],"sell":[{"quantity":300,"price":0.3,"orders":1},{"quantity":600,"price":0.35,"orders":2},{"quantity":900,"price":0.4,"orders":3},{"quantity":900,"price":0.45,"orders":2},{"quantity":600,"price":0.5,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|115725","symbol":"HINDUNILVR25APR2240PE","last_price":0.25,"volume":52800,"average_price":0.34,"oi":231600.0,"net_change":-0.5,"total_buy_quantity":55200.0,"total_sell_quantity":23700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1745315983339","oi_day_high":249900.0,"oi_day_low":231000.0},"NSE_FO:APOLLOHOSP25APR6500CE":{"ohlc":{"open":600.0,"high":650.0,"low":591.8,"close":610.0},"depth":{"buy":[{"quantity":2750,"price":535.0,"orders":2},{"quantity":3750,"price":494.4,"orders":1},{"quantity":1250,"price":494.35,"orders":1},{"quantity":1250,"price":490.0,"orders":1},{"quantity":500,"price":478.2,"orders":1}],"sell":[{"quantity":375,"price":600.9,"orders":1},{"quantity":875,"price":600.95,"orders":1},{"quantity":2750,"price":601.3,"orders":2},{"quantity":500,"price":608.3,"orders":1},{"quantity":625,"price":616.5,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|88295","symbol":"APOLLOHOSP25APR6500CE","last_price":610.0,"volume":2000,"average_price":602.95,"oi":14250.0,"net_change":10.0,"total_buy_quantity":10125.0,"total_sell_quantity":12625.0,"lower_circuit_limit":334.0,"upper_circuit_limit":958.0,"last_trade_time":"1745306645039","oi_day_high":15125.0,"oi_day_low":14250.0},"NSE_FO:M&MFIN25APR290CE":{"ohlc":{"open":2.5,"high":3.45,"low":1.75,"close":2.4},"depth":{"buy":[{"quantity":8000,"price":2.3,"orders":4},{"quantity":4000,"price":2.25,"orders":2},{"quantity":16000,"price":2.2,"orders":4},{"quantity":4000,"price":2.15,"orders":2},{"quantity":8000,"price":2.1,"orders":4}],"sell":[{"quantity":6000,"price":2.4,"orders":3},{"quantity":6000,"price":2.45,"orders":3},{"quantity":16000,"price":2.5,"orders":4},{"quantity":10000,"price":2.55,"orders":3},{"quantity":2000,"price":2.6,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|130844","symbol":"M&MFIN25APR290CE","last_price":2.4,"volume":4264000,"average_price":2.55,"oi":1620000.0,"net_change":-0.05,"total_buy_quantity":484000.0,"total_sell_quantity":456000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1745315999068","oi_day_high":1620000.0,"oi_day_low":1276000.0},"NSE_FO:BHARATFORG25APR1160CE":{"ohlc":{"open":1.2,"high":2.7,"low":1.15,"close":1.4},"depth":{"buy":[{"quantity":130000,"price":1.4,"orders":9},{"quantity":4500,"price":1.35,"orders":4},{"quantity":42000,"price":1.3,"orders":6},{"quantity":4500,"price":1.25,"orders":6},{"quantity":26000,"price":1.2,"orders":5}],"sell":[{"quantity":5000,"price":1.45,"orders":3},{"quantity":500,"price":1.5,"orders":1},{"quantity":3000,"price":1.55,"orders":4},{"quantity":1500,"price":1.6,"orders":2},{"quantity":26500,"price":1.65,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|95446","symbol":"BHARATFORG25APR1160CE","last_price":1.4,"volume":1043000,"average_price":1.65,"oi":780500.0,"net_change":-0.85,"total_buy_quantity":638000.0,"total_sell_quantity":113500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1745315998710","oi_day_high":818000.0,"oi_day_low":580000.0},"NSE_FO:ABCAPITAL25APR185PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":16200,"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":40500,"price":0.1,"orders":12},{"quantity":10800,"price":0.15,"orders":2},{"quantity":10800,"price":0.2,"orders":2},{"quantity":8100,"price":0.25,"orders":1},{"quantity":8100,"price":0.3,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|83775","symbol":"ABCAPITAL25APR185PE","last_price":0.1,"volume":94500,"average_price":0.09,"oi":545400.0,"net_change":0.0,"total_buy_quantity":16200.0,"total_sell_quantity":534600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745315883253","oi_day_high":588600.0,"oi_day_low":545400.0},"NSE_FO:MRF25APR113500CE":{"ohlc":{"open":4940.0,"high":4940.0,"low":4940.0,"close":4940.0},"depth":{"buy":[{"quantity":20,"price":13497.0,"orders":1},{"quantity":5,"price":13496.95,"orders":1},{"quantity":50,"price":12658.35,"orders":1},{"quantity":50,"price":12465.85,"orders":1},{"quantity":25,"price":12248.75,"orders":1}],"sell":[{"quantity":25,"price":14601.75,"orders":1},{"quantity":20,"price":14720.1,"orders":1},{"quantity":50,"price":14775.75,"orders":1},{"quantity":50,"price":15039.15,"orders":1},{"quantity":200,"price":17058.6,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+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":350.0,"total_sell_quantity":345.0,"lower_circuit_limit":8230.15,"upper_circuit_limit":18491.35,"last_trade_time":"1744364607000","oi_day_high":90.0,"oi_day_low":55.0},"NSE_FO:DIVISLAB25APR5850CE":{"ohlc":{"open":88.95,"high":165.1,"low":44.25,"close":88.6},"depth":{"buy":[{"quantity":100,"price":84.55,"orders":1},{"quantity":100,"price":84.5,"orders":1},{"quantity":200,"price":84.45,"orders":1},{"quantity":200,"price":84.3,"orders":1},{"quantity":200,"price":84.25,"orders":1}],"sell":[{"quantity":300,"price":100.45,"orders":3},{"quantity":200,"price":100.5,"orders":2},{"quantity":100,"price":100.55,"orders":1},{"quantity":100,"price":100.6,"orders":1},{"quantity":200,"price":103.45,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|79466","symbol":"DIVISLAB25APR5850CE","last_price":88.6,"volume":90800,"average_price":95.83,"oi":25600.0,"net_change":13.05,"total_buy_quantity":8600.0,"total_sell_quantity":5700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":264.75,"last_trade_time":"1745315949971","oi_day_high":37000.0,"oi_day_low":25400.0},"NSE_FO:BALKRISIND25APR2560PE":{"ohlc":{"open":42.25,"high":44.85,"low":29.8,"close":38.35},"depth":{"buy":[{"quantity":300,"price":31.9,"orders":1},{"quantity":300,"price":31.85,"orders":1},{"quantity":600,"price":31.4,"orders":1},{"quantity":300,"price":31.35,"orders":1},{"quantity":300,"price":31.3,"orders":1}],"sell":[{"quantity":300,"price":39.75,"orders":1},{"quantity":300,"price":39.8,"orders":1},{"quantity":600,"price":39.9,"orders":1},{"quantity":600,"price":41.05,"orders":1},{"quantity":300,"price":41.3,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|93439","symbol":"BALKRISIND25APR2560PE","last_price":38.35,"volume":10200,"average_price":35.62,"oi":15300.0,"net_change":-19.1,"total_buy_quantity":12300.0,"total_sell_quantity":23100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.45,"last_trade_time":"1745315969173","oi_day_high":15600.0,"oi_day_low":13200.0},"NSE_FO:CGPOWER25APR640CE":{"ohlc":{"open":12.6,"high":13.75,"low":5.4,"close":8.7},"depth":{"buy":[{"quantity":725,"price":8.9,"orders":1},{"quantity":725,"price":8.8,"orders":1},{"quantity":725,"price":8.75,"orders":1},{"quantity":725,"price":8.7,"orders":1},{"quantity":725,"price":8.25,"orders":1}],"sell":[{"quantity":2175,"price":9.35,"orders":3},{"quantity":1450,"price":9.7,"orders":2},{"quantity":725,"price":9.95,"orders":1},{"quantity":725,"price":10.05,"orders":1},{"quantity":3625,"price":10.1,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|99027","symbol":"CGPOWER25APR640CE","last_price":8.7,"volume":483575,"average_price":7.63,"oi":224025.0,"net_change":-6.05,"total_buy_quantity":89175.0,"total_sell_quantity":99325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.85,"last_trade_time":"1745315935834","oi_day_high":224025.0,"oi_day_low":168925.0},"NSE_FO:DIXON25APR13500CE":{"ohlc":{"open":2700.0,"high":3232.4,"low":2688.45,"close":3195.0},"depth":{"buy":[{"quantity":50,"price":3099.85,"orders":1},{"quantity":50,"price":3099.8,"orders":1},{"quantity":200,"price":3099.75,"orders":4},{"quantity":50,"price":3099.7,"orders":1},{"quantity":50,"price":3099.65,"orders":1}],"sell":[{"quantity":50,"price":3153.55,"orders":1},{"quantity":50,"price":3153.6,"orders":1},{"quantity":50,"price":3153.65,"orders":1},{"quantity":100,"price":3153.7,"orders":2},{"quantity":50,"price":3153.9,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|104645","symbol":"DIXON25APR13500CE","last_price":3195.0,"volume":1950,"average_price":3074.73,"oi":85200.0,"net_change":908.05,"total_buy_quantity":3850.0,"total_sell_quantity":3950.0,"lower_circuit_limit":992.3,"upper_circuit_limit":4449.75,"last_trade_time":"1745311444732","oi_day_high":85450.0,"oi_day_low":85200.0},"NSE_FO:BANKINDIA25APR108CE":{"ohlc":{"open":12.0,"high":12.25,"low":10.8,"close":10.8},"depth":{"buy":[{"quantity":4825,"price":10.65,"orders":1},{"quantity":4825,"price":10.6,"orders":1},{"quantity":4825,"price":10.55,"orders":1},{"quantity":4825,"price":10.5,"orders":1},{"quantity":4825,"price":10.45,"orders":1}],"sell":[{"quantity":14475,"price":10.9,"orders":2},{"quantity":4825,"price":10.95,"orders":1},{"quantity":14475,"price":11.0,"orders":2},{"quantity":14475,"price":11.05,"orders":2},{"quantity":4825,"price":11.1,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|94460","symbol":"BANKINDIA25APR108CE","last_price":10.8,"volume":28950,"average_price":11.3,"oi":308800.0,"net_change":-2.2,"total_buy_quantity":434250.0,"total_sell_quantity":622425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1745315858083","oi_day_high":308800.0,"oi_day_low":303975.0},"NSE_FO:SBICARD25APR870CE":{"ohlc":{"open":37.65,"high":53.55,"low":30.8,"close":53.5},"depth":{"buy":[{"quantity":2400,"price":37.25,"orders":3},{"quantity":800,"price":37.2,"orders":1},{"quantity":3200,"price":37.15,"orders":1},{"quantity":32000,"price":35.8,"orders":1},{"quantity":3200,"price":35.05,"orders":1}],"sell":[{"quantity":2400,"price":50.85,"orders":1},{"quantity":800,"price":50.9,"orders":1},{"quantity":3200,"price":50.95,"orders":1},{"quantity":3200,"price":52.0,"orders":1},{"quantity":8000,"price":52.55,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|142233","symbol":"SBICARD25APR870CE","last_price":53.5,"volume":59200,"average_price":39.91,"oi":276000.0,"net_change":10.5,"total_buy_quantity":62400.0,"total_sell_quantity":63200.0,"lower_circuit_limit":1.0,"upper_circuit_limit":80.0,"last_trade_time":"1745313305660","oi_day_high":297600.0,"oi_day_low":276000.0},"NSE_FO:ICICIBANK25APR1340CE":{"ohlc":{"open":61.85,"high":74.6,"low":61.85,"close":71.3},"depth":{"buy":[{"quantity":700,"price":70.6,"orders":1},{"quantity":2100,"price":70.55,"orders":2},{"quantity":1400,"price":70.45,"orders":1},{"quantity":700,"price":69.4,"orders":1},{"quantity":700,"price":69.3,"orders":1}],"sell":[{"quantity":700,"price":72.05,"orders":1},{"quantity":700,"price":72.1,"orders":1},{"quantity":700,"price":72.2,"orders":1},{"quantity":700,"price":72.6,"orders":1},{"quantity":700,"price":72.85,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|116723","symbol":"ICICIBANK25APR1340CE","last_price":71.3,"volume":103600,"average_price":69.02,"oi":1558200.0,"net_change":2.2,"total_buy_quantity":63000.0,"total_sell_quantity":65800.0,"lower_circuit_limit":16.2,"upper_circuit_limit":122.0,"last_trade_time":"1745315960220","oi_day_high":1591800.0,"oi_day_low":1558200.0},"NSE_FO:KPITTECH25APR1340PE":{"ohlc":{"open":176.0,"high":176.0,"low":176.0,"close":176.0},"depth":{"buy":[{"quantity":800,"price":171.65,"orders":1},{"quantity":4000,"price":169.3,"orders":1},{"quantity":1600,"price":168.75,"orders":1},{"quantity":2000,"price":168.15,"orders":1},{"quantity":4000,"price":167.8,"orders":1}],"sell":[{"quantity":1200,"price":187.2,"orders":1},{"quantity":1600,"price":187.8,"orders":1},{"quantity":4000,"price":189.15,"orders":1},{"quantity":16000,"price":203.15,"orders":1},{"quantity":2000,"price":204.85,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|100249","symbol":"KPITTECH25APR1340PE","last_price":176.0,"volume":800,"average_price":176.0,"oi":20800.0,"net_change":-29.0,"total_buy_quantity":28400.0,"total_sell_quantity":24800.0,"lower_circuit_limit":81.25,"upper_circuit_limit":265.15,"last_trade_time":"1745315192022","oi_day_high":20800.0,"oi_day_low":20800.0},"NSE_FO:RBLBANK25APR177.5CE":{"ohlc":{"open":13.3,"high":16.7,"low":10.9,"close":11.9},"depth":{"buy":[{"quantity":2500,"price":11.5,"orders":1},{"quantity":5000,"price":11.1,"orders":2},{"quantity":2500,"price":11.05,"orders":1},{"quantity":2500,"price":10.8,"orders":1},{"quantity":125000,"price":8.8,"orders":1}],"sell":[{"quantity":10000,"price":13.05,"orders":2},{"quantity":2500,"price":13.1,"orders":1},{"quantity":10000,"price":13.15,"orders":1},{"quantity":125000,"price":14.85,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|119297","symbol":"RBLBANK25APR177.5CE","last_price":11.9,"volume":337500,"average_price":13.34,"oi":75000.0,"net_change":-2.7,"total_buy_quantity":137500.0,"total_sell_quantity":147500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1745315821240","oi_day_high":140000.0,"oi_day_low":57500.0},"NSE_FO:HEROMOTOCO25APR3750CE":{"ohlc":{"open":101.9,"high":112.25,"low":79.15,"close":85.0},"depth":{"buy":[{"quantity":150,"price":82.7,"orders":1},{"quantity":150,"price":82.65,"orders":1},{"quantity":150,"price":81.3,"orders":1},{"quantity":150,"price":81.05,"orders":1},{"quantity":300,"price":81.0,"orders":1}],"sell":[{"quantity":150,"price":87.35,"orders":1},{"quantity":150,"price":87.4,"orders":1},{"quantity":150,"price":87.75,"orders":1},{"quantity":150,"price":87.8,"orders":1},{"quantity":150,"price":88.45,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|87697","symbol":"HEROMOTOCO25APR3750CE","last_price":85.0,"volume":46050,"average_price":91.39,"oi":40500.0,"net_change":-79.8,"total_buy_quantity":24000.0,"total_sell_quantity":11700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":343.45,"last_trade_time":"1745315983323","oi_day_high":45600.0,"oi_day_low":40500.0},"NSE_FO:UNIONBANK25APR125CE":{"ohlc":{"open":4.4,"high":5.8,"low":2.55,"close":3.0},"depth":{"buy":[{"quantity":13275,"price":3.0,"orders":3},{"quantity":17700,"price":2.95,"orders":4},{"quantity":30975,"price":2.9,"orders":6},{"quantity":22125,"price":2.85,"orders":4},{"quantity":4425,"price":2.8,"orders":1}],"sell":[{"quantity":22125,"price":3.15,"orders":5},{"quantity":17700,"price":3.2,"orders":4},{"quantity":13275,"price":3.25,"orders":3},{"quantity":8850,"price":3.3,"orders":2},{"quantity":22125,"price":3.35,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|137707","symbol":"UNIONBANK25APR125CE","last_price":3.0,"volume":1730175,"average_price":4.62,"oi":765525.0,"net_change":-1.45,"total_buy_quantity":708000.0,"total_sell_quantity":862875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1745315772158","oi_day_high":1106250.0,"oi_day_low":730125.0},"NSE_FO:PETRONET25APR295CE":{"ohlc":{"open":22.1,"high":22.25,"low":21.1,"close":21.1},"depth":{"buy":[{"quantity":1500,"price":18.1,"orders":1},{"quantity":1500,"price":18.05,"orders":1},{"quantity":1500,"price":18.0,"orders":1},{"quantity":4500,"price":17.5,"orders":1},{"quantity":75000,"price":13.9,"orders":1}],"sell":[{"quantity":12000,"price":19.6,"orders":2},{"quantity":6000,"price":19.65,"orders":1},{"quantity":4500,"price":19.75,"orders":1},{"quantity":4500,"price":19.8,"orders":1},{"quantity":7500,"price":19.95,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|114494","symbol":"PETRONET25APR295CE","last_price":21.1,"volume":4500,"average_price":21.81,"oi":163500.0,"net_change":2.4,"total_buy_quantity":132000.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1745301248929","oi_day_high":165000.0,"oi_day_low":163500.0},"NSE_FO:AXISBANK25APR1100CE":{"ohlc":{"open":116.1,"high":124.55,"low":112.45,"close":115.0},"depth":{"buy":[{"quantity":625,"price":114.1,"orders":1},{"quantity":625,"price":114.05,"orders":1},{"quantity":3750,"price":114.0,"orders":3},{"quantity":1875,"price":111.0,"orders":2},{"quantity":3125,"price":103.8,"orders":1}],"sell":[{"quantity":625,"price":115.0,"orders":1},{"quantity":1250,"price":117.9,"orders":2},{"quantity":2500,"price":120.95,"orders":1},{"quantity":3125,"price":121.7,"orders":1},{"quantity":6250,"price":122.8,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|91896","symbol":"AXISBANK25APR1100CE","last_price":115.0,"volume":45000,"average_price":117.85,"oi":1800625.0,"net_change":-4.85,"total_buy_quantity":59375.0,"total_sell_quantity":51875.0,"lower_circuit_limit":63.35,"upper_circuit_limit":176.35,"last_trade_time":"1745315247165","oi_day_high":1818125.0,"oi_day_low":1798125.0},"NSE_FO:RELIANCE25APR1280CE":{"ohlc":{"open":17.0,"high":20.2,"low":9.05,"close":10.1},"depth":{"buy":[{"quantity":500,"price":10.4,"orders":1},{"quantity":1000,"price":10.35,"orders":2},{"quantity":500,"price":10.3,"orders":1},{"quantity":2500,"price":10.25,"orders":2},{"quantity":500,"price":10.2,"orders":1}],"sell":[{"quantity":1000,"price":10.6,"orders":2},{"quantity":1000,"price":10.65,"orders":2},{"quantity":1500,"price":10.7,"orders":3},{"quantity":500,"price":10.75,"orders":1},{"quantity":1000,"price":10.8,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|141563","symbol":"RELIANCE25APR1280CE","last_price":10.1,"volume":3812000,"average_price":14.6,"oi":3615000.0,"net_change":-7.0,"total_buy_quantity":157000.0,"total_sell_quantity":173000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.2,"last_trade_time":"1745315989248","oi_day_high":3615000.0,"oi_day_low":3473000.0},"NSE_FO:ICICIPRULI25APR590CE":{"ohlc":{"open":14.6,"high":21.9,"low":10.45,"close":10.8},"depth":{"buy":[{"quantity":750,"price":10.7,"orders":1},{"quantity":1500,"price":10.5,"orders":2},{"quantity":1500,"price":10.45,"orders":1},{"quantity":750,"price":10.15,"orders":1},{"quantity":2250,"price":10.1,"orders":2}],"sell":[{"quantity":750,"price":12.65,"orders":1},{"quantity":750,"price":12.75,"orders":1},{"quantity":750,"price":12.8,"orders":1},{"quantity":21000,"price":13.0,"orders":3},{"quantity":750,"price":13.05,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|91032","symbol":"ICICIPRULI25APR590CE","last_price":10.8,"volume":111750,"average_price":16.06,"oi":206250.0,"net_change":-4.45,"total_buy_quantity":138750.0,"total_sell_quantity":121500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1745315962304","oi_day_high":234750.0,"oi_day_low":200250.0},"NSE_FO:DLF25APR690PE":{"ohlc":{"open":16.85,"high":24.1,"low":6.4,"close":10.5},"depth":{"buy":[{"quantity":1650,"price":10.5,"orders":2},{"quantity":825,"price":10.45,"orders":1},{"quantity":825,"price":10.4,"orders":1},{"quantity":2475,"price":10.35,"orders":3},{"quantity":825,"price":10.3,"orders":1}],"sell":[{"quantity":825,"price":10.7,"orders":1},{"quantity":2475,"price":10.75,"orders":3},{"quantity":1650,"price":10.8,"orders":2},{"quantity":2475,"price":10.85,"orders":3},{"quantity":2475,"price":10.9,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|80361","symbol":"DLF25APR690PE","last_price":10.5,"volume":1218525,"average_price":11.0,"oi":371250.0,"net_change":-8.05,"total_buy_quantity":152625.0,"total_sell_quantity":128700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.2,"last_trade_time":"1745315996368","oi_day_high":417450.0,"oi_day_low":310200.0},"NSE_FO:HAL25APR4150PE":{"ohlc":{"open":8.05,"high":12.55,"low":5.5,"close":6.8},"depth":{"buy":[{"quantity":150,"price":6.8,"orders":1},{"quantity":450,"price":6.75,"orders":2},{"quantity":450,"price":6.7,"orders":3},{"quantity":300,"price":6.65,"orders":2},{"quantity":300,"price":6.6,"orders":2}],"sell":[{"quantity":450,"price":7.05,"orders":3},{"quantity":150,"price":7.35,"orders":1},{"quantity":300,"price":7.4,"orders":2},{"quantity":150,"price":8.65,"orders":1},{"quantity":300,"price":8.7,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|85347","symbol":"HAL25APR4150PE","last_price":6.8,"volume":259650,"average_price":7.83,"oi":140100.0,"net_change":-4.3,"total_buy_quantity":322500.0,"total_sell_quantity":14100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.2,"last_trade_time":"1745315975759","oi_day_high":140100.0,"oi_day_low":124950.0},"NSE_FO:IIFL25APR335PE":{"ohlc":{"open":0.95,"high":0.95,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":3100,"price":0.25,"orders":2},{"quantity":4650,"price":0.2,"orders":2},{"quantity":7750,"price":0.15,"orders":2},{"quantity":23250,"price":0.1,"orders":4},{"quantity":29450,"price":0.05,"orders":4}],"sell":[{"quantity":3100,"price":0.3,"orders":1},{"quantity":4650,"price":0.35,"orders":3},{"quantity":6200,"price":0.4,"orders":3},{"quantity":3100,"price":0.45,"orders":1},{"quantity":9300,"price":0.5,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|92836","symbol":"IIFL25APR335PE","last_price":0.3,"volume":119350,"average_price":0.56,"oi":96100.0,"net_change":-0.9,"total_buy_quantity":68200.0,"total_sell_quantity":271250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1745314332540","oi_day_high":120900.0,"oi_day_low":86800.0},"NSE_FO:JSWSTEEL25APR1060PE":{"ohlc":{"open":20.9,"high":29.45,"low":15.0,"close":20.5},"depth":{"buy":[{"quantity":675,"price":19.75,"orders":1},{"quantity":675,"price":19.7,"orders":1},{"quantity":675,"price":19.6,"orders":1},{"quantity":675,"price":19.55,"orders":1},{"quantity":675,"price":19.3,"orders":1}],"sell":[{"quantity":675,"price":20.2,"orders":1},{"quantity":675,"price":20.25,"orders":1},{"quantity":1350,"price":20.4,"orders":2},{"quantity":675,"price":21.2,"orders":1},{"quantity":675,"price":21.25,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|125976","symbol":"JSWSTEEL25APR1060PE","last_price":20.5,"volume":382725,"average_price":22.06,"oi":121500.0,"net_change":-6.1,"total_buy_quantity":200475.0,"total_sell_quantity":68175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.95,"last_trade_time":"1745315985709","oi_day_high":121500.0,"oi_day_low":82350.0},"NSE_FO:MFSL25APR1140PE":{"ohlc":{"open":0.3,"high":0.5,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":4800,"price":0.15,"orders":3},{"quantity":800,"price":0.1,"orders":1},{"quantity":16800,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2400,"price":0.35,"orders":3},{"quantity":3200,"price":0.4,"orders":2},{"quantity":3200,"price":0.45,"orders":2},{"quantity":2400,"price":0.5,"orders":3},{"quantity":2400,"price":0.55,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|105344","symbol":"MFSL25APR1140PE","last_price":0.3,"volume":44000,"average_price":0.36,"oi":52000.0,"net_change":0.0,"total_buy_quantity":22400.0,"total_sell_quantity":98400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745311913098","oi_day_high":52800.0,"oi_day_low":47200.0},"NSE_FO:BAJAJFINSV25APR2000PE":{"ohlc":{"open":1.15,"high":1.45,"low":0.75,"close":0.85},"depth":{"buy":[{"quantity":6000,"price":0.8,"orders":8},{"quantity":7500,"price":0.75,"orders":6},{"quantity":8000,"price":0.7,"orders":7},{"quantity":5000,"price":0.65,"orders":4},{"quantity":2000,"price":0.6,"orders":2}],"sell":[{"quantity":3500,"price":0.85,"orders":2},{"quantity":30000,"price":0.9,"orders":8},{"quantity":2000,"price":0.95,"orders":2},{"quantity":3500,"price":1.0,"orders":4},{"quantity":3500,"price":1.05,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|92634","symbol":"BAJAJFINSV25APR2000PE","last_price":0.85,"volume":499000,"average_price":1.03,"oi":739500.0,"net_change":-0.4,"total_buy_quantity":490000.0,"total_sell_quantity":217000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1745315981179","oi_day_high":763000.0,"oi_day_low":718500.0},"NSE_FO:ALKEM25APR4950PE":{"ohlc":{"open":26.95,"high":26.95,"low":11.55,"close":13.5},"depth":{"buy":[{"quantity":100,"price":11.25,"orders":1},{"quantity":100,"price":11.1,"orders":1},{"quantity":100,"price":11.05,"orders":1},{"quantity":200,"price":10.55,"orders":1},{"quantity":100,"price":10.25,"orders":1}],"sell":[{"quantity":100,"price":14.9,"orders":1},{"quantity":100,"price":14.95,"orders":1},{"quantity":100,"price":30.85,"orders":1},{"quantity":100,"price":30.9,"orders":1},{"quantity":300,"price":83.15,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|65245","symbol":"ALKEM25APR4950PE","last_price":13.5,"volume":15100,"average_price":15.32,"oi":12100.0,"net_change":-13.45,"total_buy_quantity":37800.0,"total_sell_quantity":1600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.55,"last_trade_time":"1745315933871","oi_day_high":13800.0,"oi_day_low":10400.0},"NSE_FO:BEL25APR300CE":{"ohlc":{"open":3.15,"high":5.85,"low":2.65,"close":4.6},"depth":{"buy":[{"quantity":14250,"price":4.5,"orders":4},{"quantity":8550,"price":4.45,"orders":3},{"quantity":17100,"price":4.4,"orders":6},{"quantity":11400,"price":4.35,"orders":4},{"quantity":11400,"price":4.3,"orders":4}],"sell":[{"quantity":2850,"price":4.6,"orders":1},{"quantity":8550,"price":4.65,"orders":3},{"quantity":11400,"price":4.7,"orders":4},{"quantity":22800,"price":4.75,"orders":8},{"quantity":8550,"price":4.8,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|94856","symbol":"BEL25APR300CE","last_price":4.6,"volume":12408900,"average_price":4.59,"oi":3716400.0,"net_change":1.45,"total_buy_quantity":906300.0,"total_sell_quantity":772350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1745315994348","oi_day_high":6395400.0,"oi_day_low":3716400.0},"NSE_FO:BANKBARODA25APR230PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":1216800,"price":0.05,"orders":27},{"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":52650,"price":0.1,"orders":4},{"quantity":140400,"price":0.15,"orders":10},{"quantity":20475,"price":0.2,"orders":4},{"quantity":11700,"price":0.25,"orders":2},{"quantity":14625,"price":0.3,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|94165","symbol":"BANKBARODA25APR230PE","last_price":0.05,"volume":947700,"average_price":0.11,"oi":1901250.0,"net_change":-0.15,"total_buy_quantity":1216800.0,"total_sell_quantity":526500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745315839819","oi_day_high":2193750.0,"oi_day_low":1901250.0},"NSE_FO:GODREJCP25APR1140CE":{"ohlc":{"open":78.05,"high":78.05,"low":78.05,"close":78.05},"depth":{"buy":[{"quantity":1500,"price":81.45,"orders":1},{"quantity":2000,"price":81.4,"orders":1},{"quantity":2000,"price":75.1,"orders":1},{"quantity":20000,"price":73.2,"orders":1},{"quantity":2500,"price":71.8,"orders":1}],"sell":[{"quantity":1500,"price":97.5,"orders":1},{"quantity":2500,"price":97.55,"orders":1},{"quantity":2000,"price":98.8,"orders":1},{"quantity":5000,"price":99.25,"orders":1},{"quantity":5000,"price":101.45,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|109359","symbol":"GODREJCP25APR1140CE","last_price":78.05,"volume":0,"average_price":0.0,"oi":29500.0,"net_change":0.0,"total_buy_quantity":38000.0,"total_sell_quantity":36000.0,"lower_circuit_limit":12.35,"upper_circuit_limit":136.15,"last_trade_time":"1745219731000","oi_day_high":29500.0,"oi_day_low":29500.0},"NSE_FO:ABB25APR5500CE":{"ohlc":{"open":179.85,"high":210.0,"low":113.55,"close":170.65},"depth":{"buy":[{"quantity":125,"price":166.65,"orders":1},{"quantity":125,"price":166.6,"orders":1},{"quantity":375,"price":166.55,"orders":1},{"quantity":125,"price":166.5,"orders":1},{"quantity":375,"price":162.1,"orders":1}],"sell":[{"quantity":125,"price":174.35,"orders":1},{"quantity":375,"price":174.45,"orders":1},{"quantity":125,"price":174.5,"orders":1},{"quantity":125,"price":179.55,"orders":1},{"quantity":375,"price":179.6,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|63521","symbol":"ABB25APR5500CE","last_price":170.65,"volume":66625,"average_price":161.87,"oi":81375.0,"net_change":25.6,"total_buy_quantity":10625.0,"total_sell_quantity":10375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":432.15,"last_trade_time":"1745315990392","oi_day_high":84375.0,"oi_day_low":79500.0},"NSE_FO:NMDC25APR69CE":{"ohlc":{"open":0.65,"high":0.7,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":702000,"price":0.3,"orders":13},{"quantity":648000,"price":0.25,"orders":16},{"quantity":756000,"price":0.2,"orders":15},{"quantity":202500,"price":0.15,"orders":6},{"quantity":999000,"price":0.1,"orders":12}],"sell":[{"quantity":94500,"price":0.35,"orders":5},{"quantity":135000,"price":0.4,"orders":7},{"quantity":54000,"price":0.45,"orders":2},{"quantity":40500,"price":0.5,"orders":2},{"quantity":148500,"price":0.55,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|53790","symbol":"NMDC25APR69CE","last_price":0.3,"volume":4158000,"average_price":0.49,"oi":4630500.0,"net_change":-0.2,"total_buy_quantity":4293000.0,"total_sell_quantity":1579500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1745315968694","oi_day_high":4630500.0,"oi_day_low":3888000.0},"NSE_FO:BAJAJ-AUTO25APR8000PE":{"ohlc":{"open":45.0,"high":96.4,"low":36.0,"close":36.0},"depth":{"buy":[{"quantity":75,"price":35.4,"orders":1},{"quantity":75,"price":35.35,"orders":1},{"quantity":150,"price":35.15,"orders":2},{"quantity":75,"price":33.5,"orders":1},{"quantity":75,"price":33.45,"orders":1}],"sell":[{"quantity":75,"price":36.35,"orders":1},{"quantity":75,"price":36.4,"orders":1},{"quantity":75,"price":36.5,"orders":1},{"quantity":75,"price":36.6,"orders":1},{"quantity":150,"price":36.7,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|92348","symbol":"BAJAJ-AUTO25APR8000PE","last_price":36.0,"volume":497400,"average_price":67.85,"oi":46125.0,"net_change":3.3,"total_buy_quantity":46050.0,"total_sell_quantity":7950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.15,"last_trade_time":"1745315994843","oi_day_high":67650.0,"oi_day_low":45600.0},"NSE_FO:CHOLAFIN25APR1540CE":{"ohlc":{"open":81.15,"high":81.15,"low":36.8,"close":37.25},"depth":{"buy":[{"quantity":625,"price":35.45,"orders":1},{"quantity":625,"price":35.4,"orders":1},{"quantity":625,"price":34.75,"orders":1},{"quantity":625,"price":34.7,"orders":1},{"quantity":625,"price":32.55,"orders":1}],"sell":[{"quantity":625,"price":36.45,"orders":1},{"quantity":625,"price":36.5,"orders":1},{"quantity":625,"price":37.45,"orders":1},{"quantity":625,"price":37.5,"orders":1},{"quantity":625,"price":37.85,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|74429","symbol":"CHOLAFIN25APR1540CE","last_price":37.25,"volume":30625,"average_price":55.96,"oi":95000.0,"net_change":-87.1,"total_buy_quantity":59375.0,"total_sell_quantity":70000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":228.15,"last_trade_time":"1745315818226","oi_day_high":103125.0,"oi_day_low":95000.0},"NSE_FO:TATACOMM25APR1600PE":{"ohlc":{"open":57.0,"high":59.4,"low":29.05,"close":42.85},"depth":{"buy":[{"quantity":250,"price":42.25,"orders":1},{"quantity":250,"price":42.2,"orders":1},{"quantity":250,"price":41.95,"orders":1},{"quantity":250,"price":40.7,"orders":1},{"quantity":250,"price":39.15,"orders":1}],"sell":[{"quantity":250,"price":44.5,"orders":1},{"quantity":500,"price":44.55,"orders":2},{"quantity":250,"price":44.65,"orders":1},{"quantity":250,"price":45.95,"orders":1},{"quantity":250,"price":46.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|153932","symbol":"TATACOMM25APR1600PE","last_price":42.85,"volume":385000,"average_price":38.54,"oi":114250.0,"net_change":-12.55,"total_buy_quantity":48500.0,"total_sell_quantity":43750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.5,"last_trade_time":"1745315997924","oi_day_high":119750.0,"oi_day_low":69250.0},"NSE_FO:GRASIM25APR2620PE":{"ohlc":{"open":1.45,"high":2.45,"low":1.1,"close":1.25},"depth":{"buy":[{"quantity":500,"price":1.2,"orders":2},{"quantity":750,"price":1.15,"orders":3},{"quantity":1000,"price":1.1,"orders":4},{"quantity":1000,"price":1.05,"orders":4},{"quantity":1000,"price":1.0,"orders":4}],"sell":[{"quantity":1000,"price":1.3,"orders":3},{"quantity":1250,"price":1.35,"orders":5},{"quantity":1500,"price":1.4,"orders":5},{"quantity":750,"price":1.45,"orders":2},{"quantity":1000,"price":1.5,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|84770","symbol":"GRASIM25APR2620PE","last_price":1.25,"volume":92500,"average_price":1.51,"oi":60250.0,"net_change":-0.5,"total_buy_quantity":215250.0,"total_sell_quantity":37250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1745315934773","oi_day_high":62750.0,"oi_day_low":50500.0},"NSE_FO:HAVELLS25APR1520CE":{"ohlc":{"open":146.0,"high":146.0,"low":142.0,"close":143.6},"depth":{"buy":[{"quantity":500,"price":144.95,"orders":1},{"quantity":500,"price":144.9,"orders":1},{"quantity":1500,"price":144.85,"orders":3},{"quantity":500,"price":144.5,"orders":1},{"quantity":1500,"price":141.35,"orders":1}],"sell":[{"quantity":500,"price":149.3,"orders":1},{"quantity":1000,"price":149.35,"orders":2},{"quantity":500,"price":149.5,"orders":1},{"quantity":2000,"price":153.15,"orders":1},{"quantity":5000,"price":153.2,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|111062","symbol":"HAVELLS25APR1520CE","last_price":143.6,"volume":6500,"average_price":143.34,"oi":78000.0,"net_change":15.25,"total_buy_quantity":41500.0,"total_sell_quantity":33000.0,"lower_circuit_limit":44.95,"upper_circuit_limit":211.15,"last_trade_time":"1745314986343","oi_day_high":80500.0,"oi_day_low":78000.0},"NSE_FO:TRENT25APR5400PE":{"ohlc":{"open":95.5,"high":137.65,"low":76.4,"close":110.55},"depth":{"buy":[{"quantity":100,"price":108.75,"orders":1},{"quantity":100,"price":108.7,"orders":1},{"quantity":100,"price":108.55,"orders":1},{"quantity":100,"price":108.5,"orders":1},{"quantity":100,"price":107.0,"orders":1}],"sell":[{"quantity":100,"price":115.95,"orders":1},{"quantity":100,"price":116.0,"orders":1},{"quantity":100,"price":129.9,"orders":1},{"quantity":100,"price":129.95,"orders":1},{"quantity":100,"price":130.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|155616","symbol":"TRENT25APR5400PE","last_price":110.55,"volume":255900,"average_price":104.06,"oi":150800.0,"net_change":-0.05,"total_buy_quantity":16800.0,"total_sell_quantity":11600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":341.9,"last_trade_time":"1745315996275","oi_day_high":151800.0,"oi_day_low":119600.0},"NSE_FO:ADANIENT25APR2360CE":{"ohlc":{"open":93.5,"high":121.0,"low":80.1,"close":80.1},"depth":{"buy":[{"quantity":600,"price":81.2,"orders":2},{"quantity":300,"price":81.15,"orders":1},{"quantity":300,"price":81.1,"orders":1},{"quantity":300,"price":80.95,"orders":1},{"quantity":300,"price":79.7,"orders":1}],"sell":[{"quantity":300,"price":86.2,"orders":1},{"quantity":300,"price":86.25,"orders":1},{"quantity":300,"price":86.35,"orders":1},{"quantity":300,"price":87.3,"orders":1},{"quantity":300,"price":87.45,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|85817","symbol":"ADANIENT25APR2360CE","last_price":80.1,"volume":38400,"average_price":102.67,"oi":117000.0,"net_change":-6.3,"total_buy_quantity":36300.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":255.95,"last_trade_time":"1745315220254","oi_day_high":132300.0,"oi_day_low":116700.0},"NSE_FO:JSWENERGY25APR550PE":{"ohlc":{"open":33.0,"high":41.85,"low":32.1,"close":41.85},"depth":{"buy":[{"quantity":1500,"price":42.6,"orders":2},{"quantity":750,"price":42.55,"orders":1},{"quantity":750,"price":42.3,"orders":1},{"quantity":750,"price":42.25,"orders":1},{"quantity":750,"price":42.15,"orders":1}],"sell":[{"quantity":750,"price":43.35,"orders":1},{"quantity":750,"price":43.4,"orders":1},{"quantity":750,"price":43.5,"orders":1},{"quantity":2250,"price":44.9,"orders":1},{"quantity":3750,"price":46.55,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|98519","symbol":"JSWENERGY25APR550PE","last_price":41.85,"volume":46500,"average_price":34.97,"oi":147000.0,"net_change":12.25,"total_buy_quantity":79500.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.4,"last_trade_time":"1745315411458","oi_day_high":165750.0,"oi_day_low":147000.0},"NSE_FO:YESBANK25APR17CE":{"ohlc":{"open":1.65,"high":1.95,"low":1.65,"close":1.65},"depth":{"buy":[{"quantity":78000,"price":1.65,"orders":2},{"quantity":26000,"price":1.55,"orders":1},{"quantity":260000,"price":1.5,"orders":1},{"quantity":104000,"price":1.45,"orders":1},{"quantity":260000,"price":1.25,"orders":1}],"sell":[{"quantity":208000,"price":1.7,"orders":4},{"quantity":208000,"price":1.75,"orders":3},{"quantity":806000,"price":1.8,"orders":8},{"quantity":364000,"price":1.85,"orders":4},{"quantity":52000,"price":1.9,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|140453","symbol":"YESBANK25APR17CE","last_price":1.65,"volume":4914000,"average_price":1.8,"oi":1.534E7,"net_change":-0.2,"total_buy_quantity":9984000.0,"total_sell_quantity":2756000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1745315493288","oi_day_high":1.7264E7,"oi_day_low":1.534E7},"NSE_FO:BHARTIARTL25APR1720PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":12350,"price":0.15,"orders":7},{"quantity":37525,"price":0.1,"orders":7},{"quantity":175750,"price":0.05,"orders":19},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8550,"price":0.2,"orders":3},{"quantity":47500,"price":0.25,"orders":16},{"quantity":2375,"price":0.3,"orders":3},{"quantity":2850,"price":0.35,"orders":3},{"quantity":1900,"price":0.4,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|95656","symbol":"BHARTIARTL25APR1720PE","last_price":0.15,"volume":217550,"average_price":0.19,"oi":837900.0,"net_change":-0.1,"total_buy_quantity":225625.0,"total_sell_quantity":288325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1745315983830","oi_day_high":852150.0,"oi_day_low":836000.0},"NSE_FO:MGL25APR1360PE":{"ohlc":{"open":41.55,"high":44.8,"low":19.7,"close":22.4},"depth":{"buy":[{"quantity":400,"price":23.05,"orders":1},{"quantity":400,"price":20.9,"orders":1},{"quantity":2000,"price":20.85,"orders":1},{"quantity":800,"price":19.95,"orders":2},{"quantity":12000,"price":19.05,"orders":1}],"sell":[{"quantity":400,"price":23.85,"orders":1},{"quantity":400,"price":23.9,"orders":1},{"quantity":400,"price":23.95,"orders":1},{"quantity":400,"price":24.0,"orders":1},{"quantity":400,"price":24.85,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|132482","symbol":"MGL25APR1360PE","last_price":22.4,"volume":66800,"average_price":30.78,"oi":43600.0,"net_change":-45.4,"total_buy_quantity":138000.0,"total_sell_quantity":56800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.65,"last_trade_time":"1745315987237","oi_day_high":54000.0,"oi_day_low":43600.0},"NSE_FO:TATAPOWER25APR385CE":{"ohlc":{"open":8.5,"high":10.5,"low":4.8,"close":5.4},"depth":{"buy":[{"quantity":1350,"price":5.35,"orders":1},{"quantity":1350,"price":5.3,"orders":1},{"quantity":2700,"price":5.25,"orders":2},{"quantity":6750,"price":5.2,"orders":5},{"quantity":5400,"price":5.15,"orders":4}],"sell":[{"quantity":4050,"price":5.45,"orders":3},{"quantity":5400,"price":5.5,"orders":4},{"quantity":10800,"price":5.55,"orders":7},{"quantity":5400,"price":5.6,"orders":4},{"quantity":8100,"price":5.65,"orders":5}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|128490","symbol":"TATAPOWER25APR385CE","last_price":5.4,"volume":1243350,"average_price":7.45,"oi":764100.0,"net_change":-2.15,"total_buy_quantity":436050.0,"total_sell_quantity":384750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1745315995692","oi_day_high":893700.0,"oi_day_low":764100.0},"NSE_FO:PHOENIXLTD25APR1650CE":{"ohlc":{"open":14.25,"high":58.8,"low":14.25,"close":54.5},"depth":{"buy":[{"quantity":2450,"price":42.6,"orders":3},{"quantity":350,"price":42.55,"orders":1},{"quantity":350,"price":42.1,"orders":1},{"quantity":350,"price":42.05,"orders":1},{"quantity":1050,"price":35.05,"orders":2}],"sell":[{"quantity":350,"price":57.25,"orders":1},{"quantity":350,"price":57.3,"orders":1},{"quantity":350,"price":57.95,"orders":1},{"quantity":700,"price":58.0,"orders":1},{"quantity":700,"price":62.55,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|115067","symbol":"PHOENIXLTD25APR1650CE","last_price":54.5,"volume":448000,"average_price":33.47,"oi":56000.0,"net_change":37.8,"total_buy_quantity":15750.0,"total_sell_quantity":18900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.85,"last_trade_time":"1745315890022","oi_day_high":80150.0,"oi_day_low":55650.0},"NSE_FO:SBIN25APR770PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":207750,"price":0.1,"orders":27},{"quantity":229500,"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}],"sell":[{"quantity":33000,"price":0.15,"orders":14},{"quantity":128250,"price":0.2,"orders":18},{"quantity":87000,"price":0.25,"orders":15},{"quantity":45000,"price":0.3,"orders":11},{"quantity":3000,"price":0.35,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|121730","symbol":"SBIN25APR770PE","last_price":0.1,"volume":821250,"average_price":0.17,"oi":2192250.0,"net_change":-0.25,"total_buy_quantity":437250.0,"total_sell_quantity":480750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745315986026","oi_day_high":2277000.0,"oi_day_low":2114250.0},"NSE_FO:ETERNAL25APR205PE":{"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":6000,"price":0.05,"orders":3},{"quantity":284000,"price":0.1,"orders":22},{"quantity":18000,"price":0.15,"orders":2},{"quantity":18000,"price":0.2,"orders":3},{"quantity":4000,"price":0.25,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|140594","symbol":"ETERNAL25APR205PE","last_price":0.05,"volume":978000,"average_price":0.05,"oi":3268000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":672000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745315177617","oi_day_high":3776000.0,"oi_day_low":3268000.0},"NSE_FO:APLAPOLLO25APR1540CE":{"ohlc":{"open":62.3,"high":98.0,"low":58.45,"close":79.0},"depth":{"buy":[{"quantity":2800,"price":78.45,"orders":2},{"quantity":350,"price":78.4,"orders":1},{"quantity":700,"price":78.3,"orders":2},{"quantity":350,"price":70.0,"orders":1},{"quantity":3500,"price":63.6,"orders":1}],"sell":[{"quantity":350,"price":88.95,"orders":1},{"quantity":350,"price":89.0,"orders":1},{"quantity":1050,"price":89.25,"orders":1},{"quantity":1400,"price":89.9,"orders":1},{"quantity":3500,"price":91.1,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|66175","symbol":"APLAPOLLO25APR1540CE","last_price":79.0,"volume":19250,"average_price":78.01,"oi":19950.0,"net_change":14.05,"total_buy_quantity":51800.0,"total_sell_quantity":29750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.1,"last_trade_time":"1745315278859","oi_day_high":34650.0,"oi_day_low":19950.0},"NSE_FO:AUBANK25APR550CE":{"ohlc":{"open":59.25,"high":62.1,"low":55.55,"close":61.75},"depth":{"buy":[{"quantity":1000,"price":63.7,"orders":1},{"quantity":2000,"price":63.65,"orders":2},{"quantity":1000,"price":63.5,"orders":1},{"quantity":1000,"price":63.45,"orders":1},{"quantity":1000,"price":63.35,"orders":1}],"sell":[{"quantity":1000,"price":68.3,"orders":1},{"quantity":1000,"price":68.35,"orders":1},{"quantity":1000,"price":68.4,"orders":1},{"quantity":1000,"price":68.55,"orders":1},{"quantity":4000,"price":69.25,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|91216","symbol":"AUBANK25APR550CE","last_price":61.75,"volume":84000,"average_price":59.4,"oi":725000.0,"net_change":-0.8,"total_buy_quantity":89000.0,"total_sell_quantity":83000.0,"lower_circuit_limit":23.8,"upper_circuit_limit":101.3,"last_trade_time":"1745314795051","oi_day_high":731000.0,"oi_day_low":724000.0},"NSE_FO:RAMCOCEM25APR880PE":{"ohlc":{"open":0.75,"high":0.75,"low":0.05,"close":0.3},"depth":{"buy":[{"quantity":2550,"price":0.1,"orders":3},{"quantity":50150,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":850,"price":0.8,"orders":1},{"quantity":850,"price":0.85,"orders":1},{"quantity":850,"price":0.95,"orders":1},{"quantity":1700,"price":1.0,"orders":1},{"quantity":25500,"price":2.15,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|140732","symbol":"RAMCOCEM25APR880PE","last_price":0.3,"volume":62050,"average_price":0.39,"oi":59500.0,"net_change":0.05,"total_buy_quantity":52700.0,"total_sell_quantity":71400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745315744797","oi_day_high":75650.0,"oi_day_low":59500.0},"NSE_FO:NESTLEIND25APR2240PE":{"ohlc":{"open":1.0,"high":1.05,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":10000,"price":0.15,"orders":1},{"quantity":21200,"price":0.1,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":200,"price":1.0,"orders":1},{"quantity":10000,"price":1.9,"orders":1},{"quantity":800,"price":2.15,"orders":1},{"quantity":10000,"price":6.35,"orders":1},{"quantity":400,"price":19.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|134861","symbol":"NESTLEIND25APR2240PE","last_price":0.3,"volume":6000,"average_price":0.54,"oi":73800.0,"net_change":-0.55,"total_buy_quantity":31200.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745306899409","oi_day_high":77400.0,"oi_day_low":73800.0},"NSE_FO:GAIL25APR182.5PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":32900,"price":0.1,"orders":6},{"quantity":380700,"price":0.05,"orders":17},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":18800,"price":0.15,"orders":5},{"quantity":14100,"price":0.2,"orders":2},{"quantity":16450,"price":0.25,"orders":5},{"quantity":11750,"price":0.3,"orders":5},{"quantity":7050,"price":0.35,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|82758","symbol":"GAIL25APR182.5PE","last_price":0.1,"volume":155100,"average_price":0.14,"oi":688550.0,"net_change":-0.1,"total_buy_quantity":413600.0,"total_sell_quantity":385400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745315814160","oi_day_high":719100.0,"oi_day_low":688550.0},"NSE_FO:TECHM25APR1420CE":{"ohlc":{"open":2.6,"high":8.4,"low":2.3,"close":2.4},"depth":{"buy":[{"quantity":1200,"price":2.3,"orders":2},{"quantity":1800,"price":2.25,"orders":3},{"quantity":1800,"price":2.2,"orders":3},{"quantity":1200,"price":2.15,"orders":2},{"quantity":1200,"price":2.1,"orders":2}],"sell":[{"quantity":1200,"price":2.45,"orders":2},{"quantity":1200,"price":2.5,"orders":2},{"quantity":2400,"price":2.55,"orders":4},{"quantity":1800,"price":2.6,"orders":3},{"quantity":2400,"price":2.65,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|132074","symbol":"TECHM25APR1420CE","last_price":2.4,"volume":2234400,"average_price":5.02,"oi":391800.0,"net_change":-1.9,"total_buy_quantity":438600.0,"total_sell_quantity":166800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1745315989876","oi_day_high":409800.0,"oi_day_low":336600.0},"NSE_FO:COLPAL25APR2400PE":{"ohlc":{"open":0.85,"high":1.8,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":2450,"price":0.1,"orders":3},{"quantity":75775,"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":525,"price":0.2,"orders":1},{"quantity":1925,"price":0.25,"orders":4},{"quantity":525,"price":0.3,"orders":1},{"quantity":525,"price":0.35,"orders":2},{"quantity":525,"price":0.4,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|100774","symbol":"COLPAL25APR2400PE","last_price":0.15,"volume":31500,"average_price":0.33,"oi":50050.0,"net_change":-1.1,"total_buy_quantity":78225.0,"total_sell_quantity":9800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1745315164745","oi_day_high":66675.0,"oi_day_low":50050.0},"NSE_FO:ASHOKLEY25APR207.5CE":{"ohlc":{"open":15.5,"high":16.35,"low":15.5,"close":16.35},"depth":{"buy":[{"quantity":10000,"price":13.55,"orders":1},{"quantity":2500,"price":13.5,"orders":1},{"quantity":5000,"price":13.0,"orders":1},{"quantity":35000,"price":12.35,"orders":2},{"quantity":12500,"price":12.3,"orders":1}],"sell":[{"quantity":2500,"price":15.35,"orders":1},{"quantity":2500,"price":15.4,"orders":1},{"quantity":2500,"price":15.45,"orders":1},{"quantity":2500,"price":15.5,"orders":1},{"quantity":10000,"price":16.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|67144","symbol":"ASHOKLEY25APR207.5CE","last_price":16.35,"volume":7500,"average_price":15.95,"oi":360000.0,"net_change":1.95,"total_buy_quantity":190000.0,"total_sell_quantity":222500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1745308142675","oi_day_high":365000.0,"oi_day_low":360000.0},"NSE_FO:ITC25APR410PE":{"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":224000,"price":0.05,"orders":23},{"quantity":385600,"price":0.1,"orders":31},{"quantity":3200,"price":0.2,"orders":2},{"quantity":11200,"price":0.25,"orders":2},{"quantity":4800,"price":0.4,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|123805","symbol":"ITC25APR410PE","last_price":0.05,"volume":1451200,"average_price":0.05,"oi":4547200.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":771200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745315583935","oi_day_high":4800000.0,"oi_day_low":4486400.0},"NSE_FO:POONAWALLA25APR340PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":1450,"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},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":4350,"price":0.15,"orders":1},{"quantity":29000,"price":0.3,"orders":10},{"quantity":72500,"price":6.2,"orders":1},{"quantity":7250,"price":6.45,"orders":1},{"quantity":5800,"price":7.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|140048","symbol":"POONAWALLA25APR340PE","last_price":0.1,"volume":42050,"average_price":0.09,"oi":121800.0,"net_change":0.0,"total_buy_quantity":1450.0,"total_sell_quantity":176900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745313991001","oi_day_high":156600.0,"oi_day_low":121800.0},"NSE_FO:TORNTPOWER25APR1500CE":{"ohlc":{"open":97.7,"high":97.7,"low":97.7,"close":97.7},"depth":{"buy":[{"quantity":1875,"price":88.3,"orders":1},{"quantity":1125,"price":88.25,"orders":1},{"quantity":750,"price":79.45,"orders":1},{"quantity":13125,"price":77.85,"orders":1},{"quantity":3750,"price":75.75,"orders":1}],"sell":[{"quantity":2625,"price":101.05,"orders":2},{"quantity":2625,"price":101.1,"orders":2},{"quantity":1875,"price":101.55,"orders":1},{"quantity":3750,"price":103.15,"orders":1},{"quantity":3750,"price":103.45,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|134963","symbol":"TORNTPOWER25APR1500CE","last_price":97.7,"volume":0,"average_price":0.0,"oi":31125.0,"net_change":0.0,"total_buy_quantity":42000.0,"total_sell_quantity":29625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":210.15,"last_trade_time":"1745223107000","oi_day_high":32250.0,"oi_day_low":31125.0},"NSE_FO:MAXHEALTH25APR1120PE":{"ohlc":{"open":30.3,"high":30.3,"low":7.05,"close":7.35},"depth":{"buy":[{"quantity":1050,"price":7.6,"orders":2},{"quantity":1575,"price":7.5,"orders":1},{"quantity":525,"price":7.15,"orders":1},{"quantity":525,"price":7.1,"orders":1},{"quantity":525,"price":7.05,"orders":1}],"sell":[{"quantity":9975,"price":7.7,"orders":3},{"quantity":525,"price":7.9,"orders":1},{"quantity":1575,"price":7.95,"orders":1},{"quantity":2625,"price":8.0,"orders":3},{"quantity":2625,"price":8.05,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|131822","symbol":"MAXHEALTH25APR1120PE","last_price":7.35,"volume":468300,"average_price":11.36,"oi":152250.0,"net_change":-42.85,"total_buy_quantity":305025.0,"total_sell_quantity":109725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.4,"last_trade_time":"1745315985357","oi_day_high":189000.0,"oi_day_low":108150.0},"NSE_FO:ATGL25APR620PE":{"ohlc":{"open":5.1,"high":9.2,"low":4.7,"close":8.5},"depth":{"buy":[{"quantity":775,"price":6.9,"orders":1},{"quantity":775,"price":6.85,"orders":1},{"quantity":1550,"price":6.1,"orders":1},{"quantity":775,"price":6.05,"orders":1},{"quantity":38750,"price":5.5,"orders":1}],"sell":[{"quantity":775,"price":7.8,"orders":1},{"quantity":775,"price":8.0,"orders":1},{"quantity":775,"price":9.0,"orders":1},{"quantity":1550,"price":12.6,"orders":1},{"quantity":2325,"price":12.65,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|90742","symbol":"ATGL25APR620PE","last_price":8.5,"volume":27125,"average_price":6.27,"oi":31775.0,"net_change":-0.2,"total_buy_quantity":157325.0,"total_sell_quantity":118575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1745315919062","oi_day_high":34100.0,"oi_day_low":29450.0},"NSE_FO:PIDILITIND25APR2860PE":{"ohlc":{"open":1.45,"high":1.5,"low":0.85,"close":1.2},"depth":{"buy":[{"quantity":500,"price":0.85,"orders":2},{"quantity":500,"price":0.7,"orders":1},{"quantity":500,"price":0.65,"orders":1},{"quantity":10000,"price":0.5,"orders":1},{"quantity":500,"price":0.25,"orders":1}],"sell":[{"quantity":250,"price":1.2,"orders":1},{"quantity":1000,"price":1.25,"orders":3},{"quantity":750,"price":1.3,"orders":3},{"quantity":750,"price":1.35,"orders":2},{"quantity":1500,"price":1.4,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|115543","symbol":"PIDILITIND25APR2860PE","last_price":1.2,"volume":10750,"average_price":1.24,"oi":15000.0,"net_change":-0.45,"total_buy_quantity":78000.0,"total_sell_quantity":30250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745315788341","oi_day_high":15000.0,"oi_day_low":10000.0},"NSE_FO:TATACONSUM25APR970CE":{"ohlc":{"open":181.0,"high":181.0,"low":181.0,"close":181.0},"depth":{"buy":[{"quantity":456,"price":162.15,"orders":1},{"quantity":1824,"price":155.7,"orders":1},{"quantity":22800,"price":152.2,"orders":1},{"quantity":4560,"price":152.15,"orders":1},{"quantity":2280,"price":149.2,"orders":1}],"sell":[{"quantity":456,"price":169.55,"orders":1},{"quantity":1824,"price":169.6,"orders":1},{"quantity":2280,"price":170.05,"orders":1},{"quantity":4560,"price":172.3,"orders":1},{"quantity":4560,"price":172.85,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|127173","symbol":"TATACONSUM25APR970CE","last_price":181.0,"volume":456,"average_price":181.0,"oi":55176.0,"net_change":31.0,"total_buy_quantity":36936.0,"total_sell_quantity":36480.0,"lower_circuit_limit":98.65,"upper_circuit_limit":204.45,"last_trade_time":"1745299973103","oi_day_high":55176.0,"oi_day_low":55176.0},"NSE_FO:SUNPHARMA25APR1740CE":{"ohlc":{"open":15.65,"high":17.55,"low":9.35,"close":14.8},"depth":{"buy":[{"quantity":700,"price":14.2,"orders":1},{"quantity":700,"price":14.05,"orders":1},{"quantity":350,"price":14.0,"orders":1},{"quantity":350,"price":10.1,"orders":1},{"quantity":350,"price":10.05,"orders":1}],"sell":[{"quantity":700,"price":15.35,"orders":2},{"quantity":700,"price":15.45,"orders":1},{"quantity":350,"price":15.5,"orders":1},{"quantity":350,"price":15.55,"orders":1},{"quantity":700,"price":15.6,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|125392","symbol":"SUNPHARMA25APR1740CE","last_price":14.8,"volume":889350,"average_price":12.37,"oi":747250.0,"net_change":-0.75,"total_buy_quantity":387800.0,"total_sell_quantity":48300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.7,"last_trade_time":"1745315990880","oi_day_high":800800.0,"oi_day_low":740600.0},"NSE_FO:VBL25APR540PE":{"ohlc":{"open":4.05,"high":4.6,"low":1.4,"close":3.7},"depth":{"buy":[{"quantity":1750,"price":3.55,"orders":2},{"quantity":875,"price":3.5,"orders":1},{"quantity":2625,"price":3.45,"orders":3},{"quantity":1750,"price":3.4,"orders":2},{"quantity":3500,"price":3.35,"orders":4}],"sell":[{"quantity":4375,"price":3.7,"orders":5},{"quantity":3500,"price":3.75,"orders":4},{"quantity":2625,"price":3.8,"orders":3},{"quantity":1750,"price":3.85,"orders":2},{"quantity":1750,"price":3.9,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|156474","symbol":"VBL25APR540PE","last_price":3.7,"volume":861000,"average_price":2.61,"oi":545125.0,"net_change":-1.5,"total_buy_quantity":316750.0,"total_sell_quantity":194250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1745315994883","oi_day_high":584500.0,"oi_day_low":519750.0},"NSE_FO:CROMPTON25APR355PE":{"ohlc":{"open":11.75,"high":11.75,"low":4.25,"close":5.15},"depth":{"buy":[{"quantity":3600,"price":4.8,"orders":2},{"quantity":1800,"price":4.75,"orders":1},{"quantity":1800,"price":4.65,"orders":1},{"quantity":1800,"price":4.6,"orders":1},{"quantity":1800,"price":4.4,"orders":1}],"sell":[{"quantity":1800,"price":5.4,"orders":1},{"quantity":1800,"price":5.45,"orders":1},{"quantity":1800,"price":5.55,"orders":1},{"quantity":1800,"price":5.6,"orders":1},{"quantity":1800,"price":5.75,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|76817","symbol":"CROMPTON25APR355PE","last_price":5.15,"volume":669600,"average_price":6.28,"oi":172800.0,"net_change":-17.75,"total_buy_quantity":135000.0,"total_sell_quantity":176400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1745315977979","oi_day_high":172800.0,"oi_day_low":91800.0},"NSE_FO:BPCL25APR275CE":{"ohlc":{"open":31.0,"high":33.0,"low":28.0,"close":28.0},"depth":{"buy":[{"quantity":3600,"price":29.45,"orders":2},{"quantity":1800,"price":28.0,"orders":1},{"quantity":7200,"price":26.0,"orders":1},{"quantity":90000,"price":25.6,"orders":1},{"quantity":9000,"price":25.4,"orders":1}],"sell":[{"quantity":12600,"price":31.3,"orders":1},{"quantity":1800,"price":31.35,"orders":1},{"quantity":7200,"price":31.4,"orders":1},{"quantity":18000,"price":31.7,"orders":1},{"quantity":9000,"price":31.8,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|71846","symbol":"BPCL25APR275CE","last_price":28.0,"volume":7200,"average_price":31.12,"oi":693000.0,"net_change":-0.15,"total_buy_quantity":147600.0,"total_sell_quantity":180000.0,"lower_circuit_limit":8.15,"upper_circuit_limit":48.15,"last_trade_time":"1745306843545","oi_day_high":694800.0,"oi_day_low":693000.0},"NSE_FO:VEDL25APR470CE":{"ohlc":{"open":0.2,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":356500,"price":0.1,"orders":29},{"quantity":570400,"price":0.05,"orders":23},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":64400,"price":0.15,"orders":9},{"quantity":89700,"price":0.2,"orders":15},{"quantity":93150,"price":0.25,"orders":10},{"quantity":4600,"price":0.3,"orders":2},{"quantity":63250,"price":0.35,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|139727","symbol":"VEDL25APR470CE","last_price":0.15,"volume":740600,"average_price":0.14,"oi":2536900.0,"net_change":-0.05,"total_buy_quantity":926900.0,"total_sell_quantity":479550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745315966279","oi_day_high":2714000.0,"oi_day_low":2502400.0},"NSE_FO:KEI25APR2900CE":{"ohlc":{"open":38.9,"high":85.1,"low":32.65,"close":61.6},"depth":{"buy":[{"quantity":450,"price":44.05,"orders":1},{"quantity":150,"price":44.0,"orders":1},{"quantity":450,"price":43.9,"orders":1},{"quantity":600,"price":43.85,"orders":1},{"quantity":750,"price":37.85,"orders":1}],"sell":[{"quantity":150,"price":64.4,"orders":1},{"quantity":300,"price":65.1,"orders":1},{"quantity":150,"price":65.15,"orders":1},{"quantity":300,"price":65.95,"orders":1},{"quantity":150,"price":66.0,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|99609","symbol":"KEI25APR2900CE","last_price":61.6,"volume":256050,"average_price":68.28,"oi":48150.0,"net_change":22.7,"total_buy_quantity":6750.0,"total_sell_quantity":13200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.6,"last_trade_time":"1745315993873","oi_day_high":91500.0,"oi_day_low":48150.0},"NSE_FO:IREDA25APR162.5CE":{"ohlc":{"open":11.5,"high":15.0,"low":11.5,"close":15.0},"depth":{"buy":[{"quantity":5800,"price":15.75,"orders":1},{"quantity":145000,"price":13.1,"orders":1},{"quantity":2900,"price":11.25,"orders":1},{"quantity":23200,"price":5.0,"orders":1},{"quantity":5800,"price":3.6,"orders":1}],"sell":[{"quantity":11600,"price":19.1,"orders":1},{"quantity":145000,"price":19.15,"orders":1},{"quantity":2900,"price":25.0,"orders":1},{"quantity":26100,"price":27.4,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|96307","symbol":"IREDA25APR162.5CE","last_price":15.0,"volume":23200,"average_price":13.6,"oi":542300.0,"net_change":2.6,"total_buy_quantity":429200.0,"total_sell_quantity":185600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1745306355811","oi_day_high":548100.0,"oi_day_low":542300.0},"NSE_FO:M&M25APR2750PE":{"ohlc":{"open":26.4,"high":34.9,"low":5.5,"close":6.75},"depth":{"buy":[{"quantity":1575,"price":6.2,"orders":1},{"quantity":175,"price":6.1,"orders":1},{"quantity":350,"price":6.05,"orders":2},{"quantity":1050,"price":6.0,"orders":3},{"quantity":350,"price":5.95,"orders":2}],"sell":[{"quantity":175,"price":6.25,"orders":1},{"quantity":525,"price":6.3,"orders":3},{"quantity":350,"price":6.35,"orders":1},{"quantity":350,"price":6.45,"orders":2},{"quantity":175,"price":6.5,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|103193","symbol":"M&M25APR2750PE","last_price":6.75,"volume":1087625,"average_price":12.15,"oi":302575.0,"net_change":-20.4,"total_buy_quantity":320425.0,"total_sell_quantity":51800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.1,"last_trade_time":"1745315999760","oi_day_high":302575.0,"oi_day_low":193025.0},"NSE_FO:OBEROIRLTY25APR1640PE":{"ohlc":{"open":15.4,"high":15.4,"low":0.8,"close":2.15},"depth":{"buy":[{"quantity":700,"price":1.95,"orders":2},{"quantity":700,"price":1.9,"orders":2},{"quantity":700,"price":1.85,"orders":2},{"quantity":1050,"price":1.8,"orders":3},{"quantity":700,"price":1.75,"orders":2}],"sell":[{"quantity":2800,"price":2.15,"orders":4},{"quantity":2800,"price":2.2,"orders":4},{"quantity":1050,"price":2.25,"orders":3},{"quantity":2800,"price":2.3,"orders":4},{"quantity":700,"price":2.35,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|135933","symbol":"OBEROIRLTY25APR1640PE","last_price":2.15,"volume":232050,"average_price":3.01,"oi":76300.0,"net_change":-11.85,"total_buy_quantity":199150.0,"total_sell_quantity":85400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.95,"last_trade_time":"1745315997391","oi_day_high":77350.0,"oi_day_low":54250.0},"NSE_FO:PAYTM25APR820CE":{"ohlc":{"open":64.2,"high":72.25,"low":57.9,"close":62.0},"depth":{"buy":[{"quantity":650,"price":57.3,"orders":1},{"quantity":650,"price":57.25,"orders":1},{"quantity":650,"price":56.0,"orders":1},{"quantity":650,"price":54.95,"orders":1},{"quantity":1950,"price":54.55,"orders":1}],"sell":[{"quantity":650,"price":59.4,"orders":1},{"quantity":4550,"price":59.45,"orders":1},{"quantity":650,"price":61.1,"orders":1},{"quantity":4550,"price":61.95,"orders":2},{"quantity":1950,"price":62.6,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|113606","symbol":"PAYTM25APR820CE","last_price":62.0,"volume":44850,"average_price":68.18,"oi":280150.0,"net_change":3.15,"total_buy_quantity":57850.0,"total_sell_quantity":76050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.05,"last_trade_time":"1745314797870","oi_day_high":304850.0,"oi_day_low":280150.0},"NSE_FO:IDFCFIRSTB25APR57CE":{"ohlc":{"open":9.35,"high":10.8,"low":9.35,"close":9.95},"depth":{"buy":[{"quantity":22500,"price":9.6,"orders":1},{"quantity":30000,"price":9.55,"orders":1},{"quantity":75000,"price":9.35,"orders":1},{"quantity":7500,"price":9.3,"orders":1},{"quantity":7500,"price":9.2,"orders":1}],"sell":[{"quantity":30000,"price":10.35,"orders":1},{"quantity":75000,"price":10.45,"orders":1},{"quantity":112500,"price":10.5,"orders":2},{"quantity":375000,"price":12.65,"orders":1},{"quantity":67500,"price":16.75,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|91654","symbol":"IDFCFIRSTB25APR57CE","last_price":9.95,"volume":165000,"average_price":10.19,"oi":4335000.0,"net_change":0.25,"total_buy_quantity":645000.0,"total_sell_quantity":727500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1745314575758","oi_day_high":4402500.0,"oi_day_low":4335000.0},"NSE_FO:CONCOR25APR700PE":{"ohlc":{"open":3.0,"high":4.2,"low":1.3,"close":2.3},"depth":{"buy":[{"quantity":1000,"price":2.3,"orders":1},{"quantity":2000,"price":2.25,"orders":2},{"quantity":2000,"price":2.2,"orders":2},{"quantity":3000,"price":2.15,"orders":3},{"quantity":3000,"price":2.1,"orders":3}],"sell":[{"quantity":1000,"price":2.45,"orders":1},{"quantity":6000,"price":2.5,"orders":3},{"quantity":4000,"price":2.55,"orders":3},{"quantity":1000,"price":2.6,"orders":1},{"quantity":8000,"price":2.65,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|101327","symbol":"CONCOR25APR700PE","last_price":2.3,"volume":480000,"average_price":2.07,"oi":305000.0,"net_change":-0.85,"total_buy_quantity":350000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1745315974100","oi_day_high":370000.0,"oi_day_low":305000.0},"NSE_FO:ICICIGI25APR1800PE":{"ohlc":{"open":4.35,"high":4.55,"low":1.65,"close":2.85},"depth":{"buy":[{"quantity":1000,"price":2.55,"orders":4},{"quantity":250,"price":2.5,"orders":1},{"quantity":500,"price":2.45,"orders":2},{"quantity":750,"price":2.4,"orders":3},{"quantity":750,"price":2.35,"orders":3}],"sell":[{"quantity":750,"price":2.75,"orders":3},{"quantity":500,"price":2.8,"orders":2},{"quantity":1500,"price":2.85,"orders":4},{"quantity":500,"price":2.9,"orders":2},{"quantity":750,"price":2.95,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|117309","symbol":"ICICIGI25APR1800PE","last_price":2.85,"volume":180500,"average_price":2.67,"oi":138250.0,"net_change":-1.5,"total_buy_quantity":253250.0,"total_sell_quantity":44750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1745315895448","oi_day_high":147750.0,"oi_day_low":137750.0},"NSE_FO:INFY25APR1600PE":{"ohlc":{"open":175.0,"high":181.0,"low":167.65,"close":178.5},"depth":{"buy":[{"quantity":400,"price":178.1,"orders":1},{"quantity":800,"price":178.05,"orders":2},{"quantity":400,"price":178.0,"orders":1},{"quantity":400,"price":177.05,"orders":1},{"quantity":400,"price":177.0,"orders":1}],"sell":[{"quantity":400,"price":179.95,"orders":1},{"quantity":3200,"price":180.0,"orders":2},{"quantity":400,"price":180.45,"orders":1},{"quantity":400,"price":180.5,"orders":1},{"quantity":400,"price":180.9,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|121238","symbol":"INFY25APR1600PE","last_price":178.5,"volume":35200,"average_price":176.82,"oi":370400.0,"net_change":28.8,"total_buy_quantity":38400.0,"total_sell_quantity":35200.0,"lower_circuit_limit":80.6,"upper_circuit_limit":259.45,"last_trade_time":"1745315673764","oi_day_high":396400.0,"oi_day_low":370400.0},"NSE_FO:HINDCOPPER25APR225CE":{"ohlc":{"open":1.25,"high":3.3,"low":1.0,"close":3.0},"depth":{"buy":[{"quantity":42400,"price":3.0,"orders":1},{"quantity":2650,"price":2.7,"orders":1},{"quantity":7950,"price":2.65,"orders":1},{"quantity":2650,"price":2.6,"orders":1},{"quantity":7950,"price":2.55,"orders":1}],"sell":[{"quantity":2650,"price":3.2,"orders":1},{"quantity":10600,"price":3.25,"orders":1},{"quantity":7950,"price":3.4,"orders":1},{"quantity":7950,"price":3.45,"orders":1},{"quantity":5300,"price":3.5,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|88695","symbol":"HINDCOPPER25APR225CE","last_price":3.0,"volume":384250,"average_price":2.4,"oi":651900.0,"net_change":1.75,"total_buy_quantity":169600.0,"total_sell_quantity":103350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1745315945217","oi_day_high":795000.0,"oi_day_low":651900.0},"NSE_FO:PERSISTENT25APR5600CE":{"ohlc":{"open":3.7,"high":6.75,"low":2.9,"close":4.1},"depth":{"buy":[{"quantity":700,"price":4.0,"orders":2},{"quantity":200,"price":3.9,"orders":2},{"quantity":100,"price":3.8,"orders":1},{"quantity":100,"price":3.75,"orders":1},{"quantity":300,"price":3.7,"orders":3}],"sell":[{"quantity":200,"price":4.15,"orders":2},{"quantity":200,"price":4.2,"orders":2},{"quantity":3100,"price":4.25,"orders":1},{"quantity":100,"price":5.1,"orders":1},{"quantity":100,"price":5.15,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|137549","symbol":"PERSISTENT25APR5600CE","last_price":4.1,"volume":168600,"average_price":4.52,"oi":158800.0,"net_change":0.4,"total_buy_quantity":60900.0,"total_sell_quantity":25100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1745315995788","oi_day_high":159700.0,"oi_day_low":139900.0},"NSE_FO:MARUTI25APR11700PE":{"ohlc":{"open":90.0,"high":211.3,"low":68.75,"close":75.2},"depth":{"buy":[{"quantity":50,"price":76.05,"orders":1},{"quantity":50,"price":75.0,"orders":1},{"quantity":50,"price":71.05,"orders":1},{"quantity":150,"price":71.0,"orders":2},{"quantity":50,"price":65.05,"orders":1}],"sell":[{"quantity":50,"price":82.9,"orders":1},{"quantity":100,"price":82.95,"orders":2},{"quantity":100,"price":83.0,"orders":2},{"quantity":50,"price":83.45,"orders":1},{"quantity":50,"price":83.9,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|104249","symbol":"MARUTI25APR11700PE","last_price":75.2,"volume":326750,"average_price":115.85,"oi":71000.0,"net_change":-20.85,"total_buy_quantity":34700.0,"total_sell_quantity":6000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":299.45,"last_trade_time":"1745315993050","oi_day_high":71700.0,"oi_day_low":46250.0},"NSE_FO:KOTAKBANK25APR2120PE":{"ohlc":{"open":1.3,"high":1.35,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":6400,"price":0.35,"orders":5},{"quantity":4000,"price":0.3,"orders":4},{"quantity":88000,"price":0.25,"orders":11},{"quantity":27600,"price":0.2,"orders":5},{"quantity":16400,"price":0.15,"orders":3}],"sell":[{"quantity":2400,"price":0.5,"orders":4},{"quantity":2400,"price":0.55,"orders":5},{"quantity":2800,"price":0.6,"orders":3},{"quantity":1200,"price":0.65,"orders":2},{"quantity":1200,"price":0.7,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|127237","symbol":"KOTAKBANK25APR2120PE","last_price":0.4,"volume":124800,"average_price":0.69,"oi":298000.0,"net_change":-0.95,"total_buy_quantity":263600.0,"total_sell_quantity":67200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1745315668150","oi_day_high":329600.0,"oi_day_low":298000.0},"NSE_FO:IRCTC25APR720CE":{"ohlc":{"open":52.45,"high":52.45,"low":52.45,"close":52.45},"depth":{"buy":[{"quantity":6125,"price":47.05,"orders":2},{"quantity":3500,"price":47.0,"orders":1},{"quantity":875,"price":45.0,"orders":1},{"quantity":8750,"price":44.55,"orders":1},{"quantity":2625,"price":43.8,"orders":1}],"sell":[{"quantity":2625,"price":55.7,"orders":1},{"quantity":2625,"price":55.75,"orders":1},{"quantity":3500,"price":56.0,"orders":1},{"quantity":4375,"price":56.5,"orders":1},{"quantity":8750,"price":56.75,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|122876","symbol":"IRCTC25APR720CE","last_price":52.45,"volume":0,"average_price":0.0,"oi":242375.0,"net_change":-1.35,"total_buy_quantity":80500.0,"total_sell_quantity":65625.0,"lower_circuit_limit":9.85,"upper_circuit_limit":97.75,"last_trade_time":"1745229422000","oi_day_high":271250.0,"oi_day_low":239750.0},"NSE_FO:PEL25APR1000PE":{"ohlc":{"open":3.3,"high":4.5,"low":2.35,"close":3.0},"depth":{"buy":[{"quantity":1500,"price":2.65,"orders":2},{"quantity":750,"price":2.25,"orders":1},{"quantity":750,"price":2.2,"orders":1},{"quantity":750,"price":2.05,"orders":1},{"quantity":750,"price":2.0,"orders":1}],"sell":[{"quantity":750,"price":3.0,"orders":1},{"quantity":750,"price":3.05,"orders":1},{"quantity":750,"price":3.1,"orders":1},{"quantity":750,"price":3.15,"orders":1},{"quantity":750,"price":3.2,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|137373","symbol":"PEL25APR1000PE","last_price":3.0,"volume":110250,"average_price":3.25,"oi":132000.0,"net_change":0.2,"total_buy_quantity":284250.0,"total_sell_quantity":94500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1745315991374","oi_day_high":166500.0,"oi_day_low":132000.0},"NSE_FO:TORNTPHARM25APR3250PE":{"ohlc":{"open":28.7,"high":48.3,"low":17.25,"close":23.2},"depth":{"buy":[{"quantity":250,"price":19.45,"orders":1},{"quantity":250,"price":19.4,"orders":1},{"quantity":250,"price":19.35,"orders":1},{"quantity":250,"price":17.65,"orders":1},{"quantity":7500,"price":17.6,"orders":1}],"sell":[{"quantity":500,"price":24.2,"orders":2},{"quantity":250,"price":24.35,"orders":1},{"quantity":250,"price":24.5,"orders":1},{"quantity":250,"price":24.55,"orders":1},{"quantity":250,"price":24.95,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|134253","symbol":"TORNTPHARM25APR3250PE","last_price":23.2,"volume":64000,"average_price":29.17,"oi":21000.0,"net_change":-8.25,"total_buy_quantity":42000.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.15,"last_trade_time":"1745315933776","oi_day_high":22250.0,"oi_day_low":17000.0},"NSE_FO:INDUSTOWER25APR340PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":105400,"price":0.05,"orders":47},{"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":13600,"price":0.2,"orders":4},{"quantity":5100,"price":0.25,"orders":2},{"quantity":5100,"price":0.3,"orders":2},{"quantity":5100,"price":0.35,"orders":2},{"quantity":5100,"price":0.4,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|120886","symbol":"INDUSTOWER25APR340PE","last_price":0.15,"volume":54400,"average_price":0.1,"oi":550800.0,"net_change":0.05,"total_buy_quantity":105400.0,"total_sell_quantity":159800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745315882676","oi_day_high":562700.0,"oi_day_low":550800.0},"NSE_FO:HUDCO25APR200PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":133375,"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":26675,"price":0.1,"orders":2},{"quantity":9700,"price":0.15,"orders":2},{"quantity":7275,"price":0.2,"orders":1},{"quantity":7275,"price":0.25,"orders":2},{"quantity":9700,"price":0.3,"orders":3}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|116185","symbol":"HUDCO25APR200PE","last_price":0.05,"volume":358900,"average_price":0.08,"oi":960300.0,"net_change":-0.05,"total_buy_quantity":133375.0,"total_sell_quantity":521375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745314889737","oi_day_high":1059725.0,"oi_day_low":960300.0},"NSE_FO:BHEL25APR215CE":{"ohlc":{"open":14.45,"high":17.55,"low":12.95,"close":13.5},"depth":{"buy":[{"quantity":5250,"price":13.3,"orders":2},{"quantity":2625,"price":13.25,"orders":1},{"quantity":5250,"price":13.2,"orders":2},{"quantity":2625,"price":13.0,"orders":1},{"quantity":2625,"price":12.9,"orders":1}],"sell":[{"quantity":2625,"price":13.5,"orders":1},{"quantity":2625,"price":13.55,"orders":1},{"quantity":2625,"price":13.6,"orders":1},{"quantity":2625,"price":13.65,"orders":1},{"quantity":2625,"price":13.7,"orders":1}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|71401","symbol":"BHEL25APR215CE","last_price":13.5,"volume":611625,"average_price":15.18,"oi":1309875.0,"net_change":0.65,"total_buy_quantity":280875.0,"total_sell_quantity":317625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1745315783655","oi_day_high":1454250.0,"oi_day_low":1309875.0},"NSE_FO:DELHIVERY25APR255PE":{"ohlc":{"open":0.1,"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":3050,"price":0.05,"orders":2},{"quantity":22875,"price":0.1,"orders":7},{"quantity":7625,"price":0.15,"orders":5},{"quantity":1525,"price":0.4,"orders":1},{"quantity":45750,"price":0.5,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|78847","symbol":"DELHIVERY25APR255PE","last_price":0.05,"volume":76250,"average_price":0.07,"oi":245525.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":248575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745314399261","oi_day_high":260775.0,"oi_day_low":245525.0},"NSE_FO:ONGC25APR242.5PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.25,"close":0.4},"depth":{"buy":[{"quantity":25025,"price":0.35,"orders":10},{"quantity":23100,"price":0.3,"orders":9},{"quantity":55825,"price":0.25,"orders":8},{"quantity":171325,"price":0.2,"orders":7},{"quantity":107800,"price":0.15,"orders":6}],"sell":[{"quantity":5775,"price":0.4,"orders":2},{"quantity":42350,"price":0.45,"orders":17},{"quantity":36575,"price":0.5,"orders":15},{"quantity":30800,"price":0.55,"orders":10},{"quantity":17325,"price":0.6,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|111450","symbol":"ONGC25APR242.5PE","last_price":0.4,"volume":2156000,"average_price":0.46,"oi":1282050.0,"net_change":-0.3,"total_buy_quantity":500500.0,"total_sell_quantity":448525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1745315950952","oi_day_high":1357125.0,"oi_day_low":1153075.0},"NSE_FO:CHAMBLFERT25APR620PE":{"ohlc":{"open":0.25,"high":0.4,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":3800,"price":0.25,"orders":2},{"quantity":5700,"price":0.2,"orders":3},{"quantity":3800,"price":0.15,"orders":2},{"quantity":39900,"price":0.1,"orders":7},{"quantity":30400,"price":0.05,"orders":9}],"sell":[{"quantity":3800,"price":0.35,"orders":2},{"quantity":17100,"price":0.4,"orders":4},{"quantity":17100,"price":0.45,"orders":4},{"quantity":5700,"price":0.5,"orders":3},{"quantity":3800,"price":0.55,"orders":2}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|99326","symbol":"CHAMBLFERT25APR620PE","last_price":0.35,"volume":64600,"average_price":0.29,"oi":338200.0,"net_change":0.05,"total_buy_quantity":83600.0,"total_sell_quantity":152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745315760242","oi_day_high":345800.0,"oi_day_low":338200.0},"NSE_FO:MOTHERSON25APR132.5CE":{"ohlc":{"open":1.5,"high":3.1,"low":1.15,"close":1.65},"depth":{"buy":[{"quantity":7100,"price":1.6,"orders":2},{"quantity":10650,"price":1.55,"orders":3},{"quantity":10650,"price":1.5,"orders":3},{"quantity":10650,"price":1.45,"orders":3},{"quantity":31950,"price":1.4,"orders":5}],"sell":[{"quantity":10650,"price":1.65,"orders":3},{"quantity":17750,"price":1.7,"orders":5},{"quantity":24850,"price":1.75,"orders":6},{"quantity":21300,"price":1.8,"orders":5},{"quantity":21300,"price":1.85,"orders":4}]},"timestamp":"2025-04-22T15:45:56.76+05:30","instrument_token":"NSE_FO|105726","symbol":"MOTHERSON25APR132.5CE","last_price":1.65,"volume":4011500,"average_price":2.17,"oi":1636550.0,"net_change":-0.05,"total_buy_quantity":1249600.0,"total_sell_quantity":883950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1745315967432","oi_day_high":2016400.0,"oi_day_low":1601050.0}}}