{"status":"success","data":{"NSE_FO:SBILIFE25APR1540PE":{"ohlc":{"open":0.25,"high":0.4,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":1875,"price":0.2,"orders":2},{"quantity":375,"price":0.15,"orders":1},{"quantity":11625,"price":0.1,"orders":5},{"quantity":91125,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":0.25,"orders":1},{"quantity":750,"price":0.3,"orders":2},{"quantity":1500,"price":0.35,"orders":2},{"quantity":1875,"price":0.4,"orders":3},{"quantity":1125,"price":0.45,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|121212","symbol":"SBILIFE25APR1540PE","last_price":0.25,"volume":63750,"average_price":0.29,"oi":197250.0,"net_change":-0.1,"total_buy_quantity":105000.0,"total_sell_quantity":34875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745401997777","oi_day_high":197625.0,"oi_day_low":185625.0},"NSE_FO:SAIL25APR115CE":{"ohlc":{"open":2.45,"high":2.55,"low":0.6,"close":1.75},"depth":{"buy":[{"quantity":12000,"price":1.75,"orders":3},{"quantity":8000,"price":1.7,"orders":2},{"quantity":8000,"price":1.65,"orders":2},{"quantity":4000,"price":1.6,"orders":1},{"quantity":20000,"price":1.55,"orders":2}],"sell":[{"quantity":4000,"price":1.8,"orders":1},{"quantity":12000,"price":1.85,"orders":3},{"quantity":8000,"price":1.9,"orders":2},{"quantity":12000,"price":1.95,"orders":3},{"quantity":24000,"price":2.0,"orders":5}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|141843","symbol":"SAIL25APR115CE","last_price":1.75,"volume":14136000,"average_price":1.25,"oi":3884000.0,"net_change":-0.15,"total_buy_quantity":676000.0,"total_sell_quantity":620000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1745402399806","oi_day_high":3956000.0,"oi_day_low":3376000.0},"NSE_FO:PHOENIXLTD25APR1650PE":{"ohlc":{"open":15.1,"high":20.1,"low":3.45,"close":6.7},"depth":{"buy":[{"quantity":350,"price":5.8,"orders":1},{"quantity":350,"price":5.75,"orders":1},{"quantity":350,"price":4.6,"orders":1},{"quantity":350,"price":4.55,"orders":1},{"quantity":350,"price":2.9,"orders":1}],"sell":[{"quantity":350,"price":7.7,"orders":1},{"quantity":350,"price":7.75,"orders":1},{"quantity":350,"price":8.1,"orders":1},{"quantity":1400,"price":8.15,"orders":1},{"quantity":1400,"price":8.35,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|115068","symbol":"PHOENIXLTD25APR1650PE","last_price":6.7,"volume":210000,"average_price":11.3,"oi":22750.0,"net_change":-7.45,"total_buy_quantity":78750.0,"total_sell_quantity":43050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.15,"last_trade_time":"1745402314798","oi_day_high":32900.0,"oi_day_low":12250.0},"NSE_FO:POWERGRID25APR295PE":{"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":19800,"price":0.05,"orders":5},{"quantity":3600,"price":0.1,"orders":1},{"quantity":7200,"price":0.2,"orders":1},{"quantity":90000,"price":1.65,"orders":1},{"quantity":36000,"price":20.05,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|118429","symbol":"POWERGRID25APR295PE","last_price":0.05,"volume":234000,"average_price":0.06,"oi":759600.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":156600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745399481321","oi_day_high":955800.0,"oi_day_low":759600.0},"NSE_FO:CYIENT25APR1280CE":{"ohlc":{"open":4.5,"high":14.0,"low":2.9,"close":7.55},"depth":{"buy":[{"quantity":300,"price":7.6,"orders":1},{"quantity":300,"price":7.55,"orders":1},{"quantity":600,"price":5.95,"orders":1},{"quantity":600,"price":5.45,"orders":1},{"quantity":300,"price":5.4,"orders":1}],"sell":[{"quantity":300,"price":8.0,"orders":1},{"quantity":300,"price":8.9,"orders":1},{"quantity":600,"price":9.75,"orders":1},{"quantity":300,"price":9.95,"orders":1},{"quantity":300,"price":11.35,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|102388","symbol":"CYIENT25APR1280CE","last_price":7.55,"volume":225000,"average_price":7.91,"oi":51900.0,"net_change":4.6,"total_buy_quantity":96900.0,"total_sell_quantity":32700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1745402397135","oi_day_high":56100.0,"oi_day_low":48300.0},"NSE_FO:TITAGARH25APR820PE":{"ohlc":{"open":19.15,"high":28.0,"low":19.15,"close":23.5},"depth":{"buy":[{"quantity":1250,"price":23.05,"orders":1},{"quantity":625,"price":23.0,"orders":1},{"quantity":625,"price":22.9,"orders":1},{"quantity":625,"price":22.85,"orders":1},{"quantity":625,"price":22.75,"orders":1}],"sell":[{"quantity":1250,"price":25.65,"orders":1},{"quantity":1250,"price":26.05,"orders":1},{"quantity":625,"price":26.1,"orders":1},{"quantity":625,"price":26.55,"orders":1},{"quantity":2500,"price":26.6,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|133436","symbol":"TITAGARH25APR820PE","last_price":23.5,"volume":33750,"average_price":24.01,"oi":95000.0,"net_change":-5.15,"total_buy_quantity":73125.0,"total_sell_quantity":26875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.85,"last_trade_time":"1745402385232","oi_day_high":107500.0,"oi_day_low":94375.0},"NSE_FO:RECLTD25APR430CE":{"ohlc":{"open":13.65,"high":16.7,"low":2.3,"close":12.95},"depth":{"buy":[{"quantity":1000,"price":12.1,"orders":1},{"quantity":1000,"price":12.05,"orders":1},{"quantity":2000,"price":11.95,"orders":1},{"quantity":1000,"price":11.9,"orders":1},{"quantity":2000,"price":11.15,"orders":1}],"sell":[{"quantity":1000,"price":13.0,"orders":1},{"quantity":2000,"price":13.7,"orders":1},{"quantity":1000,"price":13.75,"orders":1},{"quantity":1000,"price":14.0,"orders":1},{"quantity":2000,"price":14.05,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|119648","symbol":"RECLTD25APR430CE","last_price":12.95,"volume":4078000,"average_price":6.36,"oi":1390000.0,"net_change":2.3,"total_buy_quantity":217000.0,"total_sell_quantity":122000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1745402360032","oi_day_high":1729000.0,"oi_day_low":1369000.0},"NSE_FO:LTF25APR155PE":{"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":4462,"price":0.05,"orders":1},{"quantity":8924,"price":0.1,"orders":1},{"quantity":178480,"price":1.7,"orders":1},{"quantity":17848,"price":1.75,"orders":1},{"quantity":44620,"price":2.55,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|129682","symbol":"LTF25APR155PE","last_price":0.05,"volume":348036,"average_price":0.05,"oi":352498.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":321264.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745401906551","oi_day_high":664838.0,"oi_day_low":352498.0},"NSE_FO:ATGL25APR620CE":{"ohlc":{"open":11.85,"high":14.0,"low":7.1,"close":8.5},"depth":{"buy":[{"quantity":1550,"price":7.7,"orders":2},{"quantity":775,"price":6.65,"orders":1},{"quantity":775,"price":6.6,"orders":1},{"quantity":3100,"price":3.2,"orders":1},{"quantity":2325,"price":2.5,"orders":1}],"sell":[{"quantity":775,"price":9.05,"orders":1},{"quantity":775,"price":9.1,"orders":1},{"quantity":775,"price":11.0,"orders":1},{"quantity":2325,"price":11.05,"orders":1},{"quantity":3100,"price":11.1,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|90741","symbol":"ATGL25APR620CE","last_price":8.5,"volume":23250,"average_price":9.15,"oi":89125.0,"net_change":0.55,"total_buy_quantity":30225.0,"total_sell_quantity":68975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.65,"last_trade_time":"1745402190146","oi_day_high":99975.0,"oi_day_low":89125.0},"NSE_FO:SONACOMS25APR470CE":{"ohlc":{"open":2.05,"high":12.0,"low":1.05,"close":11.05},"depth":{"buy":[{"quantity":775,"price":10.55,"orders":1},{"quantity":2325,"price":10.5,"orders":2},{"quantity":1550,"price":8.3,"orders":1},{"quantity":3100,"price":8.25,"orders":1},{"quantity":1550,"price":8.0,"orders":1}],"sell":[{"quantity":775,"price":11.9,"orders":1},{"quantity":1550,"price":11.95,"orders":1},{"quantity":3875,"price":12.0,"orders":2},{"quantity":3100,"price":13.1,"orders":1},{"quantity":2325,"price":13.15,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|124386","symbol":"SONACOMS25APR470CE","last_price":11.05,"volume":2551300,"average_price":4.11,"oi":195300.0,"net_change":9.55,"total_buy_quantity":160425.0,"total_sell_quantity":93000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1745402372356","oi_day_high":433225.0,"oi_day_low":195300.0},"NSE_FO:PFC25APR420CE":{"ohlc":{"open":19.4,"high":20.1,"low":6.15,"close":13.3},"depth":{"buy":[{"quantity":1300,"price":12.8,"orders":1},{"quantity":1300,"price":12.65,"orders":1},{"quantity":1300,"price":12.6,"orders":1},{"quantity":1300,"price":12.45,"orders":1},{"quantity":1300,"price":12.3,"orders":1}],"sell":[{"quantity":2600,"price":13.4,"orders":2},{"quantity":1300,"price":13.75,"orders":1},{"quantity":1300,"price":13.8,"orders":1},{"quantity":1300,"price":13.85,"orders":1},{"quantity":2600,"price":13.9,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|138148","symbol":"PFC25APR420CE","last_price":13.3,"volume":2076100,"average_price":9.97,"oi":800800.0,"net_change":-4.8,"total_buy_quantity":240500.0,"total_sell_quantity":167700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.85,"last_trade_time":"1745402388754","oi_day_high":1014000.0,"oi_day_low":799500.0},"NSE_FO:IREDA25APR162.5PE":{"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":69600,"price":0.05,"orders":3},{"quantity":63800,"price":0.1,"orders":2},{"quantity":11600,"price":1.45,"orders":1},{"quantity":8700,"price":1.5,"orders":1},{"quantity":5800,"price":1.55,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|96308","symbol":"IREDA25APR162.5PE","last_price":0.05,"volume":69600,"average_price":0.05,"oi":368300.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":379900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745390865155","oi_day_high":385700.0,"oi_day_low":368300.0},"NSE_FO:APOLLOTYRE25APR430PE":{"ohlc":{"open":0.15,"high":0.25,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":10200,"price":0.15,"orders":2},{"quantity":47600,"price":0.1,"orders":6},{"quantity":105400,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":91800,"price":0.25,"orders":4},{"quantity":10200,"price":0.3,"orders":4},{"quantity":10200,"price":0.35,"orders":4},{"quantity":5100,"price":0.4,"orders":2},{"quantity":5100,"price":0.45,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|66867","symbol":"APOLLOTYRE25APR430PE","last_price":0.2,"volume":120700,"average_price":0.17,"oi":436900.0,"net_change":0.0,"total_buy_quantity":163200.0,"total_sell_quantity":294100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745402280914","oi_day_high":436900.0,"oi_day_low":408000.0},"NSE_FO:COFORGE25APR8100PE":{"ohlc":{"open":951.0,"high":951.0,"low":717.55,"close":717.55},"depth":{"buy":[{"quantity":300,"price":682.05,"orders":1},{"quantity":750,"price":682.0,"orders":1},{"quantity":300,"price":678.6,"orders":1},{"quantity":375,"price":674.9,"orders":1},{"quantity":750,"price":658.7,"orders":1}],"sell":[{"quantity":150,"price":723.05,"orders":2},{"quantity":300,"price":723.1,"orders":1},{"quantity":225,"price":723.15,"orders":3},{"quantity":75,"price":723.85,"orders":1},{"quantity":300,"price":786.45,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|75407","symbol":"COFORGE25APR8100PE","last_price":717.55,"volume":1050,"average_price":821.15,"oi":16725.0,"net_change":-442.95,"total_buy_quantity":5475.0,"total_sell_quantity":5925.0,"lower_circuit_limit":368.7,"upper_circuit_limit":1657.5,"last_trade_time":"1745398637090","oi_day_high":17475.0,"oi_day_low":16725.0},"NSE_FO:ADANIGREEN25APR960CE":{"ohlc":{"open":10.0,"high":12.0,"low":2.9,"close":4.0},"depth":{"buy":[{"quantity":750,"price":4.05,"orders":1},{"quantity":750,"price":4.0,"orders":1},{"quantity":1125,"price":3.7,"orders":1},{"quantity":375,"price":3.65,"orders":1},{"quantity":1125,"price":3.3,"orders":1}],"sell":[{"quantity":1125,"price":4.8,"orders":1},{"quantity":750,"price":4.85,"orders":1},{"quantity":1125,"price":5.65,"orders":1},{"quantity":375,"price":5.7,"orders":1},{"quantity":1125,"price":5.95,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|86313","symbol":"ADANIGREEN25APR960CE","last_price":4.0,"volume":1996125,"average_price":5.9,"oi":517500.0,"net_change":-4.7,"total_buy_quantity":279375.0,"total_sell_quantity":162750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.45,"last_trade_time":"1745402395268","oi_day_high":577875.0,"oi_day_low":517500.0},"NSE_FO:INDIANB25APR550CE":{"ohlc":{"open":28.0,"high":32.0,"low":23.9,"close":32.0},"depth":{"buy":[{"quantity":3800,"price":30.4,"orders":1},{"quantity":9500,"price":24.7,"orders":1},{"quantity":47500,"price":23.9,"orders":1},{"quantity":950,"price":23.5,"orders":1},{"quantity":2850,"price":13.7,"orders":1}],"sell":[{"quantity":9500,"price":34.45,"orders":2},{"quantity":2850,"price":34.5,"orders":1},{"quantity":3800,"price":35.15,"orders":1},{"quantity":9500,"price":35.35,"orders":1},{"quantity":4750,"price":35.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|93379","symbol":"INDIANB25APR550CE","last_price":32.0,"volume":9500,"average_price":27.6,"oi":585200.0,"net_change":-8.0,"total_buy_quantity":78850.0,"total_sell_quantity":91200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.65,"last_trade_time":"1745397020384","oi_day_high":589950.0,"oi_day_low":585200.0},"NSE_FO:ZYDUSLIFE25APR890CE":{"ohlc":{"open":0.75,"high":1.75,"low":0.6,"close":1.15},"depth":{"buy":[{"quantity":1800,"price":0.95,"orders":2},{"quantity":900,"price":0.9,"orders":1},{"quantity":1800,"price":0.85,"orders":2},{"quantity":1800,"price":0.8,"orders":2},{"quantity":1800,"price":0.75,"orders":2}],"sell":[{"quantity":1800,"price":1.15,"orders":2},{"quantity":900,"price":1.2,"orders":1},{"quantity":900,"price":1.3,"orders":1},{"quantity":900,"price":1.5,"orders":1},{"quantity":900,"price":1.55,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|140821","symbol":"ZYDUSLIFE25APR890CE","last_price":1.15,"volume":1133100,"average_price":1.03,"oi":333900.0,"net_change":0.25,"total_buy_quantity":145800.0,"total_sell_quantity":105300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1745402359138","oi_day_high":378900.0,"oi_day_low":243900.0},"NSE_FO:ABFRL25APR255PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":2600,"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":10400,"price":0.1,"orders":2},{"quantity":31200,"price":0.15,"orders":4},{"quantity":7800,"price":0.2,"orders":1},{"quantity":7800,"price":0.25,"orders":1},{"quantity":7800,"price":0.4,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|63985","symbol":"ABFRL25APR255PE","last_price":0.1,"volume":59800,"average_price":0.1,"oi":182000.0,"net_change":-0.05,"total_buy_quantity":2600.0,"total_sell_quantity":260000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745402128710","oi_day_high":182000.0,"oi_day_low":161200.0},"NSE_FO:ICICIGI25APR1800CE":{"ohlc":{"open":54.0,"high":78.9,"low":42.25,"close":75.0},"depth":{"buy":[{"quantity":500,"price":72.5,"orders":1},{"quantity":1500,"price":72.45,"orders":2},{"quantity":250,"price":72.4,"orders":1},{"quantity":500,"price":61.45,"orders":1},{"quantity":1000,"price":61.4,"orders":1}],"sell":[{"quantity":500,"price":77.9,"orders":1},{"quantity":500,"price":77.95,"orders":1},{"quantity":250,"price":78.0,"orders":1},{"quantity":250,"price":79.0,"orders":1},{"quantity":250,"price":79.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|117308","symbol":"ICICIGI25APR1800CE","last_price":75.0,"volume":31000,"average_price":58.58,"oi":75500.0,"net_change":29.1,"total_buy_quantity":23500.0,"total_sell_quantity":11500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.95,"last_trade_time":"1745402307029","oi_day_high":86500.0,"oi_day_low":75500.0},"NSE_FO:JSL25APR580CE":{"ohlc":{"open":9.3,"high":11.05,"low":1.5,"close":4.55},"depth":{"buy":[{"quantity":2325,"price":3.75,"orders":1},{"quantity":775,"price":3.7,"orders":1},{"quantity":775,"price":3.65,"orders":1},{"quantity":2325,"price":3.6,"orders":1},{"quantity":1550,"price":3.45,"orders":2}],"sell":[{"quantity":1550,"price":4.65,"orders":2},{"quantity":1550,"price":5.0,"orders":1},{"quantity":775,"price":5.1,"orders":1},{"quantity":775,"price":5.15,"orders":1},{"quantity":775,"price":5.25,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|125015","symbol":"JSL25APR580CE","last_price":4.55,"volume":189875,"average_price":3.49,"oi":97650.0,"net_change":-2.9,"total_buy_quantity":112375.0,"total_sell_quantity":130975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1745402389591","oi_day_high":140275.0,"oi_day_low":97650.0},"NSE_FO:UNITDSPR25APR1400CE":{"ohlc":{"open":165.7,"high":170.5,"low":144.0,"close":169.25},"depth":{"buy":[{"quantity":1750,"price":169.7,"orders":1},{"quantity":350,"price":169.65,"orders":1},{"quantity":1400,"price":166.45,"orders":1},{"quantity":3500,"price":160.45,"orders":1},{"quantity":17500,"price":151.5,"orders":1}],"sell":[{"quantity":1400,"price":184.1,"orders":1},{"quantity":350,"price":184.25,"orders":1},{"quantity":1750,"price":184.75,"orders":1},{"quantity":1400,"price":184.95,"orders":1},{"quantity":3500,"price":185.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|156281","symbol":"UNITDSPR25APR1400CE","last_price":169.25,"volume":24850,"average_price":159.31,"oi":91700.0,"net_change":19.25,"total_buy_quantity":29750.0,"total_sell_quantity":31500.0,"lower_circuit_limit":73.95,"upper_circuit_limit":226.05,"last_trade_time":"1745400510676","oi_day_high":107100.0,"oi_day_low":91700.0},"NSE_FO:PAYTM25APR820PE":{"ohlc":{"open":0.7,"high":0.85,"low":0.3,"close":0.65},"depth":{"buy":[{"quantity":1300,"price":0.55,"orders":2},{"quantity":2600,"price":0.5,"orders":3},{"quantity":1950,"price":0.45,"orders":3},{"quantity":3250,"price":0.4,"orders":4},{"quantity":1300,"price":0.35,"orders":2}],"sell":[{"quantity":1300,"price":0.75,"orders":1},{"quantity":2600,"price":0.8,"orders":3},{"quantity":650,"price":0.85,"orders":1},{"quantity":650,"price":0.95,"orders":1},{"quantity":5200,"price":1.0,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|113607","symbol":"PAYTM25APR820PE","last_price":0.65,"volume":221000,"average_price":0.59,"oi":270400.0,"net_change":-0.2,"total_buy_quantity":68250.0,"total_sell_quantity":92300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1745402326647","oi_day_high":299650.0,"oi_day_low":263250.0},"NSE_FO:AUROPHARMA25APR1160PE":{"ohlc":{"open":1.0,"high":2.7,"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":550,"price":0.05,"orders":1},{"quantity":16500,"price":0.1,"orders":2},{"quantity":4400,"price":0.15,"orders":1},{"quantity":550,"price":5.0,"orders":1},{"quantity":550,"price":9.4,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|91531","symbol":"AUROPHARMA25APR1160PE","last_price":0.05,"volume":518650,"average_price":0.77,"oi":240350.0,"net_change":-2.85,"total_buy_quantity":0.0,"total_sell_quantity":55000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1745402074315","oi_day_high":270050.0,"oi_day_low":240350.0},"NSE_FO:INDUSTOWER25APR340CE":{"ohlc":{"open":59.5,"high":62.0,"low":56.5,"close":60.65},"depth":{"buy":[{"quantity":1700,"price":60.0,"orders":1},{"quantity":3400,"price":59.95,"orders":1},{"quantity":5100,"price":59.85,"orders":2},{"quantity":1700,"price":59.7,"orders":1},{"quantity":3400,"price":59.65,"orders":1}],"sell":[{"quantity":1700,"price":61.55,"orders":1},{"quantity":3400,"price":61.6,"orders":2},{"quantity":8500,"price":61.9,"orders":1},{"quantity":1700,"price":62.05,"orders":1},{"quantity":6800,"price":62.3,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|120885","symbol":"INDUSTOWER25APR340CE","last_price":60.65,"volume":13600,"average_price":59.54,"oi":341700.0,"net_change":-16.35,"total_buy_quantity":144500.0,"total_sell_quantity":132600.0,"lower_circuit_limit":32.65,"upper_circuit_limit":89.35,"last_trade_time":"1745401953031","oi_day_high":346800.0,"oi_day_low":341700.0},"NSE_FO:TIINDIA25APR2750PE":{"ohlc":{"open":95.0,"high":104.0,"low":79.8,"close":79.8},"depth":{"buy":[{"quantity":750,"price":79.15,"orders":1},{"quantity":1050,"price":79.1,"orders":1},{"quantity":300,"price":79.0,"orders":2},{"quantity":150,"price":77.75,"orders":1},{"quantity":600,"price":72.15,"orders":1}],"sell":[{"quantity":150,"price":97.85,"orders":1},{"quantity":750,"price":98.05,"orders":1},{"quantity":600,"price":101.7,"orders":1},{"quantity":1500,"price":108.15,"orders":1},{"quantity":750,"price":130.25,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|132659","symbol":"TIINDIA25APR2750PE","last_price":79.8,"volume":16500,"average_price":100.47,"oi":5400.0,"net_change":-31.65,"total_buy_quantity":14250.0,"total_sell_quantity":13200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":276.25,"last_trade_time":"1745401017100","oi_day_high":15600.0,"oi_day_low":5400.0},"NSE_FO:ONGC25APR242.5CE":{"ohlc":{"open":7.3,"high":9.35,"low":3.1,"close":9.2},"depth":{"buy":[{"quantity":9625,"price":7.35,"orders":1},{"quantity":7700,"price":5.45,"orders":1},{"quantity":96250,"price":4.75,"orders":1},{"quantity":9625,"price":4.3,"orders":1},{"quantity":19250,"price":3.6,"orders":1}],"sell":[{"quantity":11550,"price":9.8,"orders":1},{"quantity":3850,"price":9.85,"orders":1},{"quantity":7700,"price":9.9,"orders":1},{"quantity":3850,"price":10.2,"orders":1},{"quantity":3850,"price":10.25,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|111449","symbol":"ONGC25APR242.5CE","last_price":9.2,"volume":1882650,"average_price":5.43,"oi":271425.0,"net_change":3.45,"total_buy_quantity":167475.0,"total_sell_quantity":236775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1745401346221","oi_day_high":431200.0,"oi_day_low":271425.0},"NSE_FO:SHRIRAMFIN25APR680CE":{"ohlc":{"open":29.95,"high":30.6,"low":9.4,"close":22.2},"depth":{"buy":[{"quantity":750,"price":21.8,"orders":1},{"quantity":750,"price":21.75,"orders":1},{"quantity":750,"price":21.7,"orders":1},{"quantity":750,"price":21.6,"orders":1},{"quantity":750,"price":21.55,"orders":1}],"sell":[{"quantity":1500,"price":22.55,"orders":2},{"quantity":750,"price":24.95,"orders":1},{"quantity":2250,"price":25.0,"orders":1},{"quantity":2250,"price":25.05,"orders":1},{"quantity":750,"price":25.35,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|144635","symbol":"SHRIRAMFIN25APR680CE","last_price":22.2,"volume":287250,"average_price":17.42,"oi":243000.0,"net_change":-2.25,"total_buy_quantity":135000.0,"total_sell_quantity":69000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.65,"last_trade_time":"1745402384832","oi_day_high":253500.0,"oi_day_low":228750.0},"NSE_FO:ADANIENSOL25APR880PE":{"ohlc":{"open":0.9,"high":5.35,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":3750,"price":0.3,"orders":3},{"quantity":2500,"price":0.25,"orders":3},{"quantity":8750,"price":0.2,"orders":3},{"quantity":31875,"price":0.15,"orders":3},{"quantity":104375,"price":0.1,"orders":7}],"sell":[{"quantity":625,"price":0.45,"orders":1},{"quantity":1250,"price":0.5,"orders":1},{"quantity":1875,"price":0.6,"orders":1},{"quantity":1250,"price":0.65,"orders":2},{"quantity":1250,"price":0.7,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|85115","symbol":"ADANIENSOL25APR880PE","last_price":0.45,"volume":896875,"average_price":2.59,"oi":209375.0,"net_change":-1.2,"total_buy_quantity":241250.0,"total_sell_quantity":130000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1745402387432","oi_day_high":238125.0,"oi_day_low":197500.0},"NSE_FO:HUDCO25APR200CE":{"ohlc":{"open":31.0,"high":32.0,"low":25.5,"close":32.0},"depth":{"buy":[{"quantity":2425,"price":30.95,"orders":1},{"quantity":7275,"price":30.9,"orders":2},{"quantity":2425,"price":30.85,"orders":1},{"quantity":2425,"price":30.75,"orders":1},{"quantity":24250,"price":29.2,"orders":1}],"sell":[{"quantity":4850,"price":32.0,"orders":1},{"quantity":2425,"price":32.15,"orders":1},{"quantity":2425,"price":32.45,"orders":1},{"quantity":2425,"price":32.5,"orders":1},{"quantity":2425,"price":32.7,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|116184","symbol":"HUDCO25APR200CE","last_price":32.0,"volume":41225,"average_price":29.85,"oi":514100.0,"net_change":-0.3,"total_buy_quantity":48500.0,"total_sell_quantity":254625.0,"lower_circuit_limit":9.9,"upper_circuit_limit":56.5,"last_trade_time":"1745401792262","oi_day_high":518950.0,"oi_day_low":504400.0},"NSE_FO:NAUKRI25APR7200PE":{"ohlc":{"open":219.9,"high":247.95,"low":120.0,"close":156.7},"depth":{"buy":[{"quantity":375,"price":129.85,"orders":1},{"quantity":150,"price":129.8,"orders":2},{"quantity":1725,"price":127.25,"orders":3},{"quantity":150,"price":127.2,"orders":1},{"quantity":225,"price":124.25,"orders":1}],"sell":[{"quantity":75,"price":166.95,"orders":1},{"quantity":300,"price":167.0,"orders":1},{"quantity":1650,"price":167.35,"orders":2},{"quantity":750,"price":217.3,"orders":1},{"quantity":300,"price":217.4,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|134093","symbol":"NAUKRI25APR7200PE","last_price":156.7,"volume":4800,"average_price":158.54,"oi":4425.0,"net_change":-90.35,"total_buy_quantity":10500.0,"total_sell_quantity":6975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":653.45,"last_trade_time":"1745397355353","oi_day_high":5550.0,"oi_day_low":4425.0},"NSE_FO:DRREDDY25APR1160PE":{"ohlc":{"open":1.95,"high":2.0,"low":0.2,"close":0.55},"depth":{"buy":[{"quantity":1250,"price":0.45,"orders":2},{"quantity":5000,"price":0.4,"orders":4},{"quantity":1250,"price":0.35,"orders":2},{"quantity":1875,"price":0.3,"orders":3},{"quantity":13125,"price":0.25,"orders":6}],"sell":[{"quantity":625,"price":0.65,"orders":1},{"quantity":1250,"price":0.7,"orders":2},{"quantity":1875,"price":0.75,"orders":2},{"quantity":625,"price":0.9,"orders":1},{"quantity":1875,"price":0.95,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|105524","symbol":"DRREDDY25APR1160PE","last_price":0.55,"volume":683750,"average_price":0.5,"oi":245625.0,"net_change":-2.35,"total_buy_quantity":85625.0,"total_sell_quantity":62500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1745402387385","oi_day_high":255000.0,"oi_day_low":223750.0},"NSE_FO:ADANIPORTS25APR1200PE":{"ohlc":{"open":0.35,"high":2.0,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":8800,"price":0.25,"orders":4},{"quantity":51200,"price":0.2,"orders":9},{"quantity":39200,"price":0.15,"orders":9},{"quantity":74400,"price":0.1,"orders":9},{"quantity":36400,"price":0.05,"orders":5}],"sell":[{"quantity":400,"price":0.3,"orders":1},{"quantity":1600,"price":0.35,"orders":2},{"quantity":6800,"price":0.4,"orders":4},{"quantity":11200,"price":0.45,"orders":8},{"quantity":18000,"price":0.5,"orders":4}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|86418","symbol":"ADANIPORTS25APR1200PE","last_price":0.25,"volume":2802000,"average_price":0.83,"oi":1222800.0,"net_change":-1.9,"total_buy_quantity":210000.0,"total_sell_quantity":243200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1745402367469","oi_day_high":1228000.0,"oi_day_low":971200.0},"NSE_FO:HINDALCO25APR690CE":{"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":19600,"price":0.05,"orders":3},{"quantity":53200,"price":0.1,"orders":6},{"quantity":43400,"price":0.15,"orders":2},{"quantity":78400,"price":0.2,"orders":5},{"quantity":1400,"price":0.45,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|88458","symbol":"HINDALCO25APR690CE","last_price":0.05,"volume":312200,"average_price":0.06,"oi":1363600.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":351400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745402314998","oi_day_high":1425200.0,"oi_day_low":1363600.0},"NSE_FO:BRITANNIA25APR4850PE":{"ohlc":{"open":0.3,"high":0.9,"low":0.15,"close":0.7},"depth":{"buy":[{"quantity":5000,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":100,"price":0.7,"orders":1},{"quantity":100,"price":0.75,"orders":1},{"quantity":1000,"price":1.8,"orders":1},{"quantity":1000,"price":3.9,"orders":1},{"quantity":5000,"price":7.0,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|71952","symbol":"BRITANNIA25APR4850PE","last_price":0.7,"volume":800,"average_price":0.67,"oi":40900.0,"net_change":0.4,"total_buy_quantity":5000.0,"total_sell_quantity":9200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745392748487","oi_day_high":41400.0,"oi_day_low":40900.0},"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":115240000,"price":0.05,"orders":272},{"quantity":25000000,"price":0.1,"orders":56},{"quantity":10800000,"price":0.15,"orders":14},{"quantity":1400000,"price":0.2,"orders":3},{"quantity":1400000,"price":0.25,"orders":4}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|91429","symbol":"IDEA25APR7PE","last_price":0.05,"volume":2360000,"average_price":0.05,"oi":9.844E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.5464E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745401632997","oi_day_high":9.888E7,"oi_day_low":9.844E7},"NSE_FO:TATASTEEL25APR155CE":{"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":4268000,"price":0.05,"orders":121},{"quantity":1908500,"price":0.1,"orders":39},{"quantity":385000,"price":0.15,"orders":5},{"quantity":137500,"price":0.2,"orders":1},{"quantity":110000,"price":0.4,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|129197","symbol":"TATASTEEL25APR155CE","last_price":0.05,"volume":467500,"average_price":0.05,"oi":1.3739E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":7260000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745402387985","oi_day_high":1.3739E7,"oi_day_low":1.35355E7},"NSE_FO:HINDPETRO25APR360PE":{"ohlc":{"open":0.1,"high":0.5,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":20250,"price":0.1,"orders":7},{"quantity":135675,"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":6075,"price":0.2,"orders":2},{"quantity":8100,"price":0.25,"orders":3},{"quantity":10125,"price":0.3,"orders":3},{"quantity":6075,"price":0.35,"orders":2},{"quantity":10125,"price":0.4,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|115341","symbol":"HINDPETRO25APR360PE","last_price":0.15,"volume":238950,"average_price":0.14,"oi":571050.0,"net_change":0.0,"total_buy_quantity":155925.0,"total_sell_quantity":232875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745402280152","oi_day_high":641925.0,"oi_day_low":571050.0},"NSE_FO:BAJFINANCE25APR9000CE":{"ohlc":{"open":300.0,"high":329.45,"low":143.4,"close":320.4},"depth":{"buy":[{"quantity":125,"price":302.55,"orders":1},{"quantity":125,"price":302.5,"orders":1},{"quantity":125,"price":302.3,"orders":1},{"quantity":125,"price":302.25,"orders":1},{"quantity":125,"price":302.0,"orders":1}],"sell":[{"quantity":125,"price":318.8,"orders":1},{"quantity":125,"price":318.85,"orders":1},{"quantity":125,"price":319.15,"orders":1},{"quantity":125,"price":319.6,"orders":1},{"quantity":125,"price":327.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|93019","symbol":"BAJFINANCE25APR9000CE","last_price":320.4,"volume":190375,"average_price":225.41,"oi":125000.0,"net_change":53.55,"total_buy_quantity":11750.0,"total_sell_quantity":7375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":677.8,"last_trade_time":"1745402370019","oi_day_high":177750.0,"oi_day_low":125000.0},"NSE_FO:ACC25APR1960CE":{"ohlc":{"open":95.0,"high":105.5,"low":89.0,"close":89.0},"depth":{"buy":[{"quantity":300,"price":89.7,"orders":1},{"quantity":300,"price":89.65,"orders":1},{"quantity":1200,"price":89.55,"orders":1},{"quantity":300,"price":82.35,"orders":1},{"quantity":3000,"price":73.15,"orders":1}],"sell":[{"quantity":300,"price":103.35,"orders":1},{"quantity":300,"price":103.4,"orders":1},{"quantity":1500,"price":105.75,"orders":1},{"quantity":1200,"price":106.2,"orders":1},{"quantity":900,"price":107.05,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|84644","symbol":"ACC25APR1960CE","last_price":89.0,"volume":2400,"average_price":93.7,"oi":23400.0,"net_change":-31.5,"total_buy_quantity":23700.0,"total_sell_quantity":22200.0,"lower_circuit_limit":10.7,"upper_circuit_limit":234.2,"last_trade_time":"1745400407227","oi_day_high":23700.0,"oi_day_low":23400.0},"NSE_FO:HDFCBANK25APR1820CE":{"ohlc":{"open":141.0,"high":141.0,"low":99.15,"close":99.2},"depth":{"buy":[{"quantity":550,"price":98.85,"orders":1},{"quantity":3300,"price":98.8,"orders":5},{"quantity":550,"price":98.5,"orders":1},{"quantity":550,"price":98.4,"orders":1},{"quantity":550,"price":98.35,"orders":1}],"sell":[{"quantity":550,"price":102.35,"orders":1},{"quantity":1100,"price":102.4,"orders":1},{"quantity":550,"price":102.5,"orders":1},{"quantity":550,"price":102.9,"orders":1},{"quantity":550,"price":103.7,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|87173","symbol":"HDFCBANK25APR1820CE","last_price":99.2,"volume":133650,"average_price":110.92,"oi":1492700.0,"net_change":-36.95,"total_buy_quantity":46750.0,"total_sell_quantity":39600.0,"lower_circuit_limit":7.8,"upper_circuit_limit":212.9,"last_trade_time":"1745402386118","oi_day_high":1552650.0,"oi_day_low":1492700.0},"NSE_FO:MUTHOOTFIN25APR2340CE":{"ohlc":{"open":8.0,"high":9.75,"low":0.65,"close":1.1},"depth":{"buy":[{"quantity":550,"price":0.9,"orders":2},{"quantity":550,"price":0.85,"orders":2},{"quantity":550,"price":0.8,"orders":2},{"quantity":550,"price":0.75,"orders":2},{"quantity":550,"price":0.7,"orders":2}],"sell":[{"quantity":825,"price":1.15,"orders":2},{"quantity":1925,"price":1.2,"orders":3},{"quantity":275,"price":1.25,"orders":1},{"quantity":275,"price":1.3,"orders":1},{"quantity":275,"price":1.35,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|107103","symbol":"MUTHOOTFIN25APR2340CE","last_price":1.1,"volume":350075,"average_price":2.34,"oi":64075.0,"net_change":-8.25,"total_buy_quantity":128425.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1745402152298","oi_day_high":114675.0,"oi_day_low":64075.0},"NSE_FO:JUBLFOOD25APR670CE":{"ohlc":{"open":25.5,"high":42.8,"low":22.25,"close":42.8},"depth":{"buy":[{"quantity":1250,"price":38.4,"orders":1},{"quantity":12500,"price":31.8,"orders":1},{"quantity":37500,"price":31.15,"orders":1},{"quantity":5000,"price":29.8,"orders":1},{"quantity":6250,"price":28.95,"orders":1}],"sell":[{"quantity":2500,"price":41.0,"orders":1},{"quantity":1250,"price":43.65,"orders":1},{"quantity":5000,"price":43.7,"orders":1},{"quantity":3750,"price":44.05,"orders":1},{"quantity":6250,"price":44.3,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|99165","symbol":"JUBLFOOD25APR670CE","last_price":42.8,"volume":53750,"average_price":29.11,"oi":195000.0,"net_change":11.1,"total_buy_quantity":78750.0,"total_sell_quantity":53750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.7,"last_trade_time":"1745400593536","oi_day_high":208750.0,"oi_day_low":195000.0},"NSE_FO:INDIGO25APR5150CE":{"ohlc":{"open":349.4,"high":359.0,"low":325.7,"close":359.0},"depth":{"buy":[{"quantity":750,"price":374.7,"orders":1},{"quantity":600,"price":374.65,"orders":1},{"quantity":150,"price":371.95,"orders":1},{"quantity":150,"price":371.85,"orders":1},{"quantity":150,"price":371.75,"orders":1}],"sell":[{"quantity":300,"price":401.55,"orders":2},{"quantity":150,"price":401.6,"orders":1},{"quantity":600,"price":417.3,"orders":1},{"quantity":750,"price":428.2,"orders":1},{"quantity":1500,"price":429.2,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|93764","symbol":"INDIGO25APR5150CE","last_price":359.0,"volume":1500,"average_price":341.65,"oi":16800.0,"net_change":-11.0,"total_buy_quantity":11100.0,"total_sell_quantity":9300.0,"lower_circuit_limit":68.55,"upper_circuit_limit":671.45,"last_trade_time":"1745399843815","oi_day_high":17100.0,"oi_day_low":16800.0},"NSE_FO:CGPOWER25APR640PE":{"ohlc":{"open":3.05,"high":3.5,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":14500,"price":0.25,"orders":1},{"quantity":6525,"price":0.2,"orders":4},{"quantity":5075,"price":0.15,"orders":3},{"quantity":2900,"price":0.1,"orders":2},{"quantity":16675,"price":0.05,"orders":4}],"sell":[{"quantity":4350,"price":1.65,"orders":2},{"quantity":2900,"price":1.7,"orders":2},{"quantity":725,"price":1.75,"orders":1},{"quantity":725,"price":1.8,"orders":1},{"quantity":725,"price":1.85,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|99029","symbol":"CGPOWER25APR640PE","last_price":0.25,"volume":484300,"average_price":1.88,"oi":88450.0,"net_change":-4.1,"total_buy_quantity":45675.0,"total_sell_quantity":91350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1745402325645","oi_day_high":116000.0,"oi_day_low":81925.0},"NSE_FO:BALKRISIND25APR2560CE":{"ohlc":{"open":19.95,"high":33.2,"low":11.85,"close":23.35},"depth":{"buy":[{"quantity":300,"price":15.3,"orders":1},{"quantity":600,"price":15.25,"orders":1},{"quantity":300,"price":13.4,"orders":1},{"quantity":600,"price":11.3,"orders":1},{"quantity":3000,"price":8.3,"orders":2}],"sell":[{"quantity":600,"price":31.6,"orders":2},{"quantity":300,"price":31.65,"orders":1},{"quantity":900,"price":31.8,"orders":1},{"quantity":300,"price":31.85,"orders":1},{"quantity":1200,"price":33.55,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|93438","symbol":"BALKRISIND25APR2560CE","last_price":23.35,"volume":17100,"average_price":24.34,"oi":18900.0,"net_change":11.95,"total_buy_quantity":58200.0,"total_sell_quantity":12000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.25,"last_trade_time":"1745400950077","oi_day_high":21000.0,"oi_day_low":17400.0},"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":24000,"price":0.05,"orders":5},{"quantity":372000,"price":0.1,"orders":8},{"quantity":24000,"price":0.5,"orders":2},{"quantity":12000,"price":0.9,"orders":1},{"quantity":18000,"price":1.05,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|140121","symbol":"WIPRO25APR272.5CE","last_price":0.05,"volume":120000,"average_price":0.05,"oi":807000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":699000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745400319515","oi_day_high":885000.0,"oi_day_low":807000.0},"NSE_FO:LT25APR3500PE":{"ohlc":{"open":225.0,"high":240.65,"low":186.9,"close":205.7},"depth":{"buy":[{"quantity":150,"price":203.85,"orders":1},{"quantity":150,"price":203.75,"orders":1},{"quantity":450,"price":202.45,"orders":1},{"quantity":150,"price":200.0,"orders":1},{"quantity":450,"price":199.9,"orders":1}],"sell":[{"quantity":150,"price":210.0,"orders":1},{"quantity":150,"price":210.05,"orders":1},{"quantity":150,"price":210.1,"orders":1},{"quantity":150,"price":210.15,"orders":1},{"quantity":150,"price":210.3,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|129472","symbol":"LT25APR3500PE","last_price":205.7,"volume":200850,"average_price":214.6,"oi":190800.0,"net_change":-35.7,"total_buy_quantity":34650.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":410.35,"last_trade_time":"1745402246055","oi_day_high":309750.0,"oi_day_low":190800.0},"NSE_FO:CUMMINSIND25APR3000CE":{"ohlc":{"open":5.4,"high":12.0,"low":1.45,"close":9.85},"depth":{"buy":[{"quantity":150,"price":9.95,"orders":1},{"quantity":150,"price":9.9,"orders":1},{"quantity":150,"price":9.65,"orders":1},{"quantity":150,"price":9.6,"orders":1},{"quantity":150,"price":9.5,"orders":1}],"sell":[{"quantity":1350,"price":10.3,"orders":1},{"quantity":900,"price":10.35,"orders":1},{"quantity":1200,"price":11.0,"orders":1},{"quantity":150,"price":11.45,"orders":1},{"quantity":1800,"price":11.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|102089","symbol":"CUMMINSIND25APR3000CE","last_price":9.85,"volume":474150,"average_price":5.83,"oi":129300.0,"net_change":4.15,"total_buy_quantity":140250.0,"total_sell_quantity":34650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1745402396256","oi_day_high":163500.0,"oi_day_low":124500.0},"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":51200,"price":0.05,"orders":3},{"quantity":12800,"price":0.7,"orders":1},{"quantity":25600,"price":0.8,"orders":1},{"quantity":64000,"price":1.05,"orders":1},{"quantity":32000,"price":1.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+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":569600.0,"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":48.0,"high":48.0,"low":13.4,"close":17.9},"depth":{"buy":[{"quantity":11250,"price":11.05,"orders":1},{"quantity":900,"price":11.0,"orders":1},{"quantity":450,"price":10.0,"orders":1},{"quantity":675,"price":9.3,"orders":1},{"quantity":2250,"price":6.65,"orders":1}],"sell":[{"quantity":450,"price":18.65,"orders":2},{"quantity":225,"price":18.7,"orders":1},{"quantity":225,"price":20.45,"orders":1},{"quantity":450,"price":20.5,"orders":1},{"quantity":225,"price":20.9,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|84103","symbol":"GODREJPROP25APR2150PE","last_price":17.9,"volume":443700,"average_price":25.09,"oi":46350.0,"net_change":-49.3,"total_buy_quantity":94950.0,"total_sell_quantity":23175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":187.4,"last_trade_time":"1745402387860","oi_day_high":62550.0,"oi_day_low":36450.0},"NSE_FO:ULTRACEMCO25APR11600PE":{"ohlc":{"open":8.35,"high":11.55,"low":2.1,"close":5.7},"depth":{"buy":[{"quantity":250,"price":4.95,"orders":1},{"quantity":50,"price":4.1,"orders":1},{"quantity":50,"price":3.65,"orders":1},{"quantity":50,"price":3.55,"orders":1},{"quantity":50,"price":3.5,"orders":1}],"sell":[{"quantity":50,"price":5.45,"orders":1},{"quantity":1850,"price":5.6,"orders":1},{"quantity":50,"price":5.65,"orders":1},{"quantity":2000,"price":5.7,"orders":1},{"quantity":50,"price":5.95,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|155966","symbol":"ULTRACEMCO25APR11600PE","last_price":5.7,"volume":140850,"average_price":5.75,"oi":27000.0,"net_change":-2.7,"total_buy_quantity":59650.0,"total_sell_quantity":10550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.15,"last_trade_time":"1745402302359","oi_day_high":41850.0,"oi_day_low":26850.0},"NSE_FO:SBICARD25APR870PE":{"ohlc":{"open":0.25,"high":0.5,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":4800,"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":1600,"price":0.1,"orders":2},{"quantity":2400,"price":0.15,"orders":2},{"quantity":2400,"price":0.2,"orders":2},{"quantity":1600,"price":0.25,"orders":1},{"quantity":1600,"price":0.3,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|142234","symbol":"SBICARD25APR870PE","last_price":0.05,"volume":75200,"average_price":0.16,"oi":194400.0,"net_change":-0.3,"total_buy_quantity":4800.0,"total_sell_quantity":122400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745402282152","oi_day_high":212000.0,"oi_day_low":194400.0},"NSE_FO:IRB25APR46CE":{"ohlc":{"open":2.45,"high":2.55,"low":1.6,"close":2.5},"depth":{"buy":[{"quantity":30750,"price":2.25,"orders":2},{"quantity":20500,"price":2.2,"orders":1},{"quantity":41000,"price":2.15,"orders":1},{"quantity":102500,"price":1.95,"orders":1},{"quantity":102500,"price":1.2,"orders":1}],"sell":[{"quantity":41000,"price":2.55,"orders":1},{"quantity":30750,"price":2.65,"orders":1},{"quantity":61500,"price":2.7,"orders":2},{"quantity":102500,"price":2.75,"orders":1},{"quantity":102500,"price":2.85,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|122246","symbol":"IRB25APR46CE","last_price":2.5,"volume":666250,"average_price":2.18,"oi":1496500.0,"net_change":0.0,"total_buy_quantity":840500.0,"total_sell_quantity":922500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1745401171319","oi_day_high":1619500.0,"oi_day_low":1496500.0},"NSE_FO:VOLTAS25APR1420PE":{"ohlc":{"open":97.3,"high":122.6,"low":97.25,"close":122.6},"depth":{"buy":[{"quantity":600,"price":122.3,"orders":1},{"quantity":300,"price":122.25,"orders":1},{"quantity":600,"price":120.95,"orders":1},{"quantity":300,"price":120.9,"orders":1},{"quantity":600,"price":117.95,"orders":1}],"sell":[{"quantity":600,"price":133.35,"orders":1},{"quantity":300,"price":133.6,"orders":1},{"quantity":600,"price":133.9,"orders":1},{"quantity":1200,"price":133.95,"orders":1},{"quantity":3000,"price":138.1,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|139888","symbol":"VOLTAS25APR1420PE","last_price":122.6,"volume":3300,"average_price":117.64,"oi":87300.0,"net_change":47.7,"total_buy_quantity":30000.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.75,"last_trade_time":"1745402302399","oi_day_high":87900.0,"oi_day_low":87300.0},"NSE_FO:JINDALSTEL25APR920PE":{"ohlc":{"open":11.0,"high":28.1,"low":6.4,"close":9.45},"depth":{"buy":[{"quantity":1250,"price":7.8,"orders":2},{"quantity":625,"price":7.75,"orders":1},{"quantity":625,"price":7.7,"orders":1},{"quantity":625,"price":7.65,"orders":1},{"quantity":625,"price":7.55,"orders":1}],"sell":[{"quantity":625,"price":9.6,"orders":1},{"quantity":1250,"price":9.65,"orders":1},{"quantity":1250,"price":9.7,"orders":1},{"quantity":10000,"price":9.75,"orders":2},{"quantity":2500,"price":9.8,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|124010","symbol":"JINDALSTEL25APR920PE","last_price":9.45,"volume":661250,"average_price":13.09,"oi":127500.0,"net_change":-4.0,"total_buy_quantity":293125.0,"total_sell_quantity":115625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.9,"last_trade_time":"1745402394633","oi_day_high":165625.0,"oi_day_low":123125.0},"NSE_FO:INDHOTEL25APR790CE":{"ohlc":{"open":29.8,"high":32.35,"low":26.25,"close":32.35},"depth":{"buy":[{"quantity":1000,"price":31.85,"orders":1},{"quantity":1000,"price":31.8,"orders":1},{"quantity":1000,"price":31.55,"orders":1},{"quantity":1000,"price":31.45,"orders":1},{"quantity":1000,"price":30.75,"orders":1}],"sell":[{"quantity":1000,"price":34.0,"orders":1},{"quantity":1000,"price":34.05,"orders":1},{"quantity":1000,"price":34.1,"orders":1},{"quantity":1000,"price":34.15,"orders":1},{"quantity":2000,"price":35.2,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|93169","symbol":"INDHOTEL25APR790CE","last_price":32.35,"volume":37000,"average_price":29.07,"oi":91000.0,"net_change":-11.15,"total_buy_quantity":68000.0,"total_sell_quantity":74000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.7,"last_trade_time":"1745402235247","oi_day_high":117000.0,"oi_day_low":91000.0},"NSE_FO:AMBUJACEM25APR545CE":{"ohlc":{"open":27.35,"high":27.35,"low":26.5,"close":26.5},"depth":{"buy":[{"quantity":4500,"price":25.35,"orders":1},{"quantity":900,"price":25.3,"orders":1},{"quantity":1800,"price":25.2,"orders":2},{"quantity":3600,"price":25.15,"orders":1},{"quantity":45000,"price":18.65,"orders":1}],"sell":[{"quantity":900,"price":29.05,"orders":1},{"quantity":45000,"price":37.7,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|65754","symbol":"AMBUJACEM25APR545CE","last_price":26.5,"volume":1800,"average_price":26.92,"oi":95400.0,"net_change":-3.8,"total_buy_quantity":55800.0,"total_sell_quantity":45900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.0,"last_trade_time":"1745392843501","oi_day_high":95400.0,"oi_day_low":95400.0},"NSE_FO:BERGEPAINT25APR500CE":{"ohlc":{"open":78.0,"high":78.0,"low":78.0,"close":78.0},"depth":{"buy":[{"quantity":6600,"price":89.3,"orders":1},{"quantity":5280,"price":89.25,"orders":1},{"quantity":13200,"price":83.45,"orders":1},{"quantity":52800,"price":82.1,"orders":1},{"quantity":1320,"price":82.0,"orders":1}],"sell":[{"quantity":3960,"price":97.15,"orders":1},{"quantity":5280,"price":97.2,"orders":1},{"quantity":13200,"price":99.2,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|95178","symbol":"BERGEPAINT25APR500CE","last_price":78.0,"volume":0,"average_price":0.0,"oi":105600.0,"net_change":0.0,"total_buy_quantity":99000.0,"total_sell_quantity":22440.0,"lower_circuit_limit":50.15,"upper_circuit_limit":105.85,"last_trade_time":"1745315140000","oi_day_high":113520.0,"oi_day_low":105600.0},"NSE_FO:COALINDIA25APR395PE":{"ohlc":{"open":1.65,"high":3.8,"low":0.85,"close":1.3},"depth":{"buy":[{"quantity":2100,"price":1.05,"orders":2},{"quantity":1050,"price":1.0,"orders":1},{"quantity":2100,"price":0.95,"orders":2},{"quantity":9450,"price":0.9,"orders":4},{"quantity":2100,"price":0.85,"orders":2}],"sell":[{"quantity":1050,"price":1.15,"orders":1},{"quantity":2100,"price":1.2,"orders":2},{"quantity":1050,"price":1.25,"orders":1},{"quantity":6300,"price":1.3,"orders":2},{"quantity":14700,"price":1.35,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|75115","symbol":"COALINDIA25APR395PE","last_price":1.3,"volume":2328900,"average_price":1.71,"oi":606900.0,"net_change":-1.05,"total_buy_quantity":155400.0,"total_sell_quantity":265650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1745402388872","oi_day_high":618450.0,"oi_day_low":497700.0},"NSE_FO:CAMS25APR3700PE":{"ohlc":{"open":1.5,"high":1.5,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":3125,"price":0.2,"orders":2},{"quantity":11750,"price":0.1,"orders":2},{"quantity":1500,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|72529","symbol":"CAMS25APR3700PE","last_price":0.25,"volume":9250,"average_price":0.51,"oi":50750.0,"net_change":-1.6,"total_buy_quantity":16375.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1745402280152","oi_day_high":55875.0,"oi_day_low":50250.0},"NSE_FO:GLENMARK25APR1520CE":{"ohlc":{"open":0.25,"high":0.25,"low":0.05,"close":0.25},"depth":{"buy":[{"quantity":15275,"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":650,"price":0.15,"orders":2},{"quantity":975,"price":0.2,"orders":2},{"quantity":325,"price":0.25,"orders":1},{"quantity":975,"price":0.3,"orders":3},{"quantity":1625,"price":0.35,"orders":5}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|108323","symbol":"GLENMARK25APR1520CE","last_price":0.25,"volume":22750,"average_price":0.16,"oi":55575.0,"net_change":0.0,"total_buy_quantity":15275.0,"total_sell_quantity":53300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745401039547","oi_day_high":60450.0,"oi_day_low":55575.0},"NSE_FO:ANGELONE25APR2300CE":{"ohlc":{"open":220.0,"high":235.05,"low":116.5,"close":218.0},"depth":{"buy":[{"quantity":200,"price":207.8,"orders":1},{"quantity":400,"price":207.75,"orders":2},{"quantity":200,"price":207.4,"orders":1},{"quantity":200,"price":207.0,"orders":1},{"quantity":200,"price":206.95,"orders":1}],"sell":[{"quantity":200,"price":230.45,"orders":1},{"quantity":800,"price":230.5,"orders":1},{"quantity":200,"price":230.65,"orders":1},{"quantity":200,"price":230.7,"orders":1},{"quantity":800,"price":238.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|65927","symbol":"ANGELONE25APR2300CE","last_price":218.0,"volume":155600,"average_price":159.81,"oi":80400.0,"net_change":-17.0,"total_buy_quantity":78400.0,"total_sell_quantity":19600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":475.65,"last_trade_time":"1745402328712","oi_day_high":129800.0,"oi_day_low":80400.0},"NSE_FO:PNB25APR96PE":{"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":256000,"price":0.05,"orders":11},{"quantity":448000,"price":0.1,"orders":9},{"quantity":48000,"price":0.15,"orders":1},{"quantity":48000,"price":0.2,"orders":1},{"quantity":64000,"price":0.25,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|139484","symbol":"PNB25APR96PE","last_price":0.05,"volume":696000,"average_price":0.05,"oi":1624000.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":1664000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745401142532","oi_day_high":1920000.0,"oi_day_low":1568000.0},"NSE_FO:TATACOMM25APR1600CE":{"ohlc":{"open":42.25,"high":62.25,"low":9.85,"close":11.25},"depth":{"buy":[{"quantity":250,"price":10.9,"orders":1},{"quantity":250,"price":10.85,"orders":1},{"quantity":750,"price":10.55,"orders":1},{"quantity":250,"price":10.5,"orders":1},{"quantity":750,"price":10.25,"orders":1}],"sell":[{"quantity":2500,"price":11.25,"orders":2},{"quantity":750,"price":11.45,"orders":1},{"quantity":500,"price":11.5,"orders":1},{"quantity":1000,"price":11.6,"orders":2},{"quantity":750,"price":12.1,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|153931","symbol":"TATACOMM25APR1600CE","last_price":11.25,"volume":1825500,"average_price":20.08,"oi":248750.0,"net_change":-26.8,"total_buy_quantity":196000.0,"total_sell_quantity":88250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.45,"last_trade_time":"1745402398321","oi_day_high":258500.0,"oi_day_low":204000.0},"NSE_FO:TATAELXSI25APR5400CE":{"ohlc":{"open":105.0,"high":294.5,"low":92.1,"close":267.1},"depth":{"buy":[{"quantity":100,"price":274.95,"orders":1},{"quantity":100,"price":271.55,"orders":1},{"quantity":100,"price":265.5,"orders":1},{"quantity":100,"price":265.05,"orders":1},{"quantity":300,"price":261.25,"orders":1}],"sell":[{"quantity":200,"price":282.4,"orders":2},{"quantity":100,"price":282.45,"orders":1},{"quantity":100,"price":282.55,"orders":1},{"quantity":100,"price":286.85,"orders":1},{"quantity":200,"price":290.1,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|154173","symbol":"TATAELXSI25APR5400CE","last_price":267.1,"volume":92700,"average_price":186.08,"oi":39600.0,"net_change":167.55,"total_buy_quantity":28500.0,"total_sell_quantity":5400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":340.1,"last_trade_time":"1745402038337","oi_day_high":53500.0,"oi_day_low":39600.0},"NSE_FO:BIOCON25APR345CE":{"ohlc":{"open":0.8,"high":1.35,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":2500,"price":0.6,"orders":1},{"quantity":60000,"price":0.55,"orders":4},{"quantity":7500,"price":0.5,"orders":2},{"quantity":2500,"price":0.45,"orders":1},{"quantity":10000,"price":0.4,"orders":4}],"sell":[{"quantity":5000,"price":0.7,"orders":2},{"quantity":2500,"price":0.75,"orders":1},{"quantity":2500,"price":0.8,"orders":1},{"quantity":5000,"price":0.85,"orders":2},{"quantity":2500,"price":0.9,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|71529","symbol":"BIOCON25APR345CE","last_price":0.6,"volume":1337500,"average_price":0.78,"oi":822500.0,"net_change":-0.2,"total_buy_quantity":205000.0,"total_sell_quantity":352500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1745402328971","oi_day_high":830000.0,"oi_day_low":650000.0},"NSE_FO:NTPC25APR360PE":{"ohlc":{"open":0.7,"high":3.5,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":28500,"price":0.35,"orders":6},{"quantity":214500,"price":0.3,"orders":17},{"quantity":33000,"price":0.25,"orders":10},{"quantity":171000,"price":0.2,"orders":9},{"quantity":148500,"price":0.15,"orders":6}],"sell":[{"quantity":13500,"price":0.45,"orders":7},{"quantity":112500,"price":0.5,"orders":7},{"quantity":22500,"price":0.55,"orders":10},{"quantity":48000,"price":0.6,"orders":11},{"quantity":13500,"price":0.65,"orders":6}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|135402","symbol":"NTPC25APR360PE","last_price":0.4,"volume":14986500,"average_price":1.38,"oi":3390000.0,"net_change":-1.3,"total_buy_quantity":783000.0,"total_sell_quantity":1053000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1745402398712","oi_day_high":3865500.0,"oi_day_low":2370000.0},"NSE_FO:HCLTECH25APR1640CE":{"ohlc":{"open":3.95,"high":7.1,"low":1.5,"close":3.65},"depth":{"buy":[{"quantity":700,"price":3.55,"orders":2},{"quantity":700,"price":3.5,"orders":2},{"quantity":700,"price":3.45,"orders":2},{"quantity":700,"price":3.4,"orders":2},{"quantity":1400,"price":3.35,"orders":3}],"sell":[{"quantity":1050,"price":3.7,"orders":2},{"quantity":1050,"price":3.75,"orders":2},{"quantity":1050,"price":3.8,"orders":3},{"quantity":2800,"price":3.85,"orders":4},{"quantity":1400,"price":3.9,"orders":4}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|111811","symbol":"HCLTECH25APR1640CE","last_price":3.65,"volume":6088950,"average_price":3.31,"oi":427350.0,"net_change":2.35,"total_buy_quantity":549850.0,"total_sell_quantity":101500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.95,"last_trade_time":"1745402397086","oi_day_high":635250.0,"oi_day_low":423500.0},"NSE_FO:BAJAJ-AUTO25APR8000CE":{"ohlc":{"open":118.3,"high":310.0,"low":92.8,"close":256.75},"depth":{"buy":[{"quantity":75,"price":256.35,"orders":1},{"quantity":150,"price":256.3,"orders":2},{"quantity":75,"price":256.1,"orders":1},{"quantity":75,"price":255.9,"orders":1},{"quantity":75,"price":255.7,"orders":1}],"sell":[{"quantity":75,"price":269.05,"orders":1},{"quantity":75,"price":269.25,"orders":1},{"quantity":75,"price":269.4,"orders":1},{"quantity":75,"price":271.4,"orders":1},{"quantity":75,"price":272.85,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|92347","symbol":"BAJAJ-AUTO25APR8000CE","last_price":256.75,"volume":109500,"average_price":142.69,"oi":42675.0,"net_change":95.8,"total_buy_quantity":10875.0,"total_sell_quantity":6375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":491.0,"last_trade_time":"1745402387829","oi_day_high":57225.0,"oi_day_low":42675.0},"NSE_FO:CDSL25APR1180PE":{"ohlc":{"open":0.05,"high":0.5,"low":0.05,"close":0.5},"depth":{"buy":[{"quantity":9800,"price":0.1,"orders":2},{"quantity":1050,"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":17500,"price":8.7,"orders":1},{"quantity":350,"price":8.75,"orders":1},{"quantity":3850,"price":8.95,"orders":1},{"quantity":1400,"price":13.25,"orders":1},{"quantity":350,"price":15.0,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|73166","symbol":"CDSL25APR1180PE","last_price":0.5,"volume":40950,"average_price":0.11,"oi":61950.0,"net_change":0.35,"total_buy_quantity":10850.0,"total_sell_quantity":26950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745402253976","oi_day_high":69650.0,"oi_day_low":61950.0},"NSE_FO:ASTRAL25APR1300CE":{"ohlc":{"open":71.55,"high":111.45,"low":66.6,"close":100.6},"depth":{"buy":[{"quantity":734,"price":97.75,"orders":1},{"quantity":734,"price":97.7,"orders":2},{"quantity":1101,"price":97.6,"orders":1},{"quantity":3670,"price":87.25,"orders":1},{"quantity":1468,"price":86.7,"orders":1}],"sell":[{"quantity":734,"price":101.8,"orders":1},{"quantity":734,"price":101.85,"orders":2},{"quantity":734,"price":102.45,"orders":1},{"quantity":1468,"price":102.5,"orders":1},{"quantity":1101,"price":106.0,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|67713","symbol":"ASTRAL25APR1300CE","last_price":100.6,"volume":26424,"average_price":98.42,"oi":157443.0,"net_change":34.55,"total_buy_quantity":37067.0,"total_sell_quantity":17249.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.25,"last_trade_time":"1745402244687","oi_day_high":165150.0,"oi_day_low":157443.0},"NSE_FO:GODREJCP25APR1140PE":{"ohlc":{"open":0.1,"high":0.3,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":500,"price":0.1,"orders":1},{"quantity":500,"price":0.2,"orders":1},{"quantity":15000,"price":0.25,"orders":1},{"quantity":5500,"price":0.3,"orders":3},{"quantity":15000,"price":9.95,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|109360","symbol":"GODREJCP25APR1140PE","last_price":0.1,"volume":3000,"average_price":0.2,"oi":75000.0,"net_change":-0.2,"total_buy_quantity":0.0,"total_sell_quantity":46000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745399668317","oi_day_high":75000.0,"oi_day_low":75000.0},"NSE_FO:POLYCAB25APR5200PE":{"ohlc":{"open":3.05,"high":3.05,"low":0.35,"close":0.6},"depth":{"buy":[{"quantity":250,"price":0.55,"orders":1},{"quantity":125,"price":0.45,"orders":1},{"quantity":5625,"price":0.35,"orders":2},{"quantity":7000,"price":0.3,"orders":2},{"quantity":5000,"price":0.15,"orders":1}],"sell":[{"quantity":125,"price":3.0,"orders":1},{"quantity":5000,"price":4.95,"orders":1},{"quantity":750,"price":5.0,"orders":1},{"quantity":250,"price":9.5,"orders":2},{"quantity":125,"price":12.45,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|139814","symbol":"POLYCAB25APR5200PE","last_price":0.6,"volume":143125,"average_price":1.32,"oi":88875.0,"net_change":-3.45,"total_buy_quantity":60500.0,"total_sell_quantity":12125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1745402377076","oi_day_high":93875.0,"oi_day_low":77000.0},"NSE_FO:AARTIIND25APR395PE":{"ohlc":{"open":0.1,"high":0.35,"low":0.05,"close":0.35},"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":1000,"price":0.15,"orders":1},{"quantity":5000,"price":0.5,"orders":1},{"quantity":60000,"price":1.75,"orders":1},{"quantity":1000,"price":2.0,"orders":1},{"quantity":4000,"price":4.15,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|63327","symbol":"AARTIIND25APR395PE","last_price":0.35,"volume":63000,"average_price":0.11,"oi":128000.0,"net_change":0.2,"total_buy_quantity":0.0,"total_sell_quantity":96000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745399074964","oi_day_high":131000.0,"oi_day_low":125000.0},"NSE_FO:BANDHANBNK25APR147.5CE":{"ohlc":{"open":20.85,"high":23.0,"low":20.85,"close":22.2},"depth":{"buy":[{"quantity":2800,"price":21.9,"orders":1},{"quantity":2800,"price":21.85,"orders":1},{"quantity":5600,"price":21.75,"orders":1},{"quantity":2800,"price":21.6,"orders":1},{"quantity":2800,"price":21.55,"orders":1}],"sell":[{"quantity":11200,"price":22.75,"orders":2},{"quantity":2800,"price":22.8,"orders":1},{"quantity":2800,"price":22.85,"orders":1},{"quantity":2800,"price":23.35,"orders":1},{"quantity":11200,"price":23.4,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|70214","symbol":"BANDHANBNK25APR147.5CE","last_price":22.2,"volume":28000,"average_price":22.09,"oi":355600.0,"net_change":1.8,"total_buy_quantity":299600.0,"total_sell_quantity":341600.0,"lower_circuit_limit":1.1,"upper_circuit_limit":41.1,"last_trade_time":"1745402186012","oi_day_high":366800.0,"oi_day_low":355600.0},"NSE_FO:CHOLAFIN25APR1540PE":{"ohlc":{"open":3.3,"high":8.55,"low":0.95,"close":6.3},"depth":{"buy":[{"quantity":625,"price":5.45,"orders":1},{"quantity":625,"price":5.3,"orders":1},{"quantity":625,"price":5.25,"orders":1},{"quantity":625,"price":5.15,"orders":1},{"quantity":625,"price":4.75,"orders":1}],"sell":[{"quantity":625,"price":6.3,"orders":1},{"quantity":625,"price":6.35,"orders":1},{"quantity":625,"price":6.65,"orders":1},{"quantity":625,"price":6.7,"orders":1},{"quantity":5625,"price":6.9,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|74430","symbol":"CHOLAFIN25APR1540PE","last_price":6.3,"volume":656250,"average_price":4.28,"oi":201250.0,"net_change":-3.45,"total_buy_quantity":238750.0,"total_sell_quantity":73750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1745402370126","oi_day_high":241875.0,"oi_day_low":195000.0},"NSE_FO:SYNGENE25APR720CE":{"ohlc":{"open":26.0,"high":34.3,"low":21.0,"close":31.5},"depth":{"buy":[{"quantity":5000,"price":31.2,"orders":1},{"quantity":2000,"price":31.15,"orders":2},{"quantity":4000,"price":30.85,"orders":1},{"quantity":1000,"price":30.8,"orders":1},{"quantity":4000,"price":30.75,"orders":1}],"sell":[{"quantity":3000,"price":37.2,"orders":3},{"quantity":1000,"price":37.25,"orders":1},{"quantity":1000,"price":37.4,"orders":1},{"quantity":1000,"price":38.0,"orders":1},{"quantity":10000,"price":39.3,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|153715","symbol":"SYNGENE25APR720CE","last_price":31.5,"volume":71000,"average_price":26.25,"oi":60000.0,"net_change":4.9,"total_buy_quantity":88000.0,"total_sell_quantity":39000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.15,"last_trade_time":"1745400394349","oi_day_high":72000.0,"oi_day_low":60000.0},"NSE_FO:PAGEIND25APR44000CE":{"ohlc":{"open":1303.15,"high":2319.1,"low":1303.15,"close":2084.95},"depth":{"buy":[{"quantity":60,"price":1556.0,"orders":1},{"quantity":150,"price":1514.2,"orders":1},{"quantity":60,"price":1369.0,"orders":1},{"quantity":600,"price":1325.8,"orders":1},{"quantity":150,"price":1149.25,"orders":1}],"sell":[{"quantity":75,"price":2220.2,"orders":1},{"quantity":45,"price":2220.25,"orders":1},{"quantity":105,"price":2267.85,"orders":2},{"quantity":75,"price":2290.85,"orders":1},{"quantity":150,"price":2336.9,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|137040","symbol":"PAGEIND25APR44000CE","last_price":2084.95,"volume":2175,"average_price":2138.68,"oi":4110.0,"net_change":794.95,"total_buy_quantity":1095.0,"total_sell_quantity":615.0,"lower_circuit_limit":0.05,"upper_circuit_limit":3367.75,"last_trade_time":"1745401665938","oi_day_high":4740.0,"oi_day_low":4110.0},"NSE_FO:HAVELLS25APR1520PE":{"ohlc":{"open":2.0,"high":4.95,"low":0.3,"close":0.55},"depth":{"buy":[{"quantity":1000,"price":0.4,"orders":2},{"quantity":1000,"price":0.3,"orders":2},{"quantity":1000,"price":0.25,"orders":2},{"quantity":2000,"price":0.2,"orders":4},{"quantity":2000,"price":0.15,"orders":4}],"sell":[{"quantity":1000,"price":0.55,"orders":2},{"quantity":2500,"price":0.6,"orders":3},{"quantity":2000,"price":0.65,"orders":3},{"quantity":1500,"price":0.7,"orders":2},{"quantity":3500,"price":0.75,"orders":4}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|111063","symbol":"HAVELLS25APR1520PE","last_price":0.55,"volume":219000,"average_price":1.01,"oi":163000.0,"net_change":-1.75,"total_buy_quantity":94000.0,"total_sell_quantity":56500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1745402362654","oi_day_high":176000.0,"oi_day_low":160000.0},"NSE_FO:EXIDEIND25APR360CE":{"ohlc":{"open":25.0,"high":25.0,"low":18.1,"close":19.45},"depth":{"buy":[{"quantity":9000,"price":17.6,"orders":1},{"quantity":7200,"price":17.55,"orders":1},{"quantity":18000,"price":16.15,"orders":1},{"quantity":72000,"price":10.75,"orders":1},{"quantity":18000,"price":10.7,"orders":1}],"sell":[{"quantity":3600,"price":21.15,"orders":1},{"quantity":5400,"price":21.2,"orders":1},{"quantity":1800,"price":22.3,"orders":1},{"quantity":7200,"price":22.35,"orders":1},{"quantity":9000,"price":22.8,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|106932","symbol":"EXIDEIND25APR360CE","last_price":19.45,"volume":19800,"average_price":22.36,"oi":316800.0,"net_change":-1.55,"total_buy_quantity":138600.0,"total_sell_quantity":160200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.25,"last_trade_time":"1745389740811","oi_day_high":324000.0,"oi_day_low":316800.0},"NSE_FO:TATAMOTORS25APR670CE":{"ohlc":{"open":0.6,"high":3.0,"low":0.45,"close":2.7},"depth":{"buy":[{"quantity":6050,"price":2.55,"orders":3},{"quantity":13750,"price":2.5,"orders":6},{"quantity":2750,"price":2.45,"orders":3},{"quantity":3300,"price":2.4,"orders":4},{"quantity":5500,"price":2.35,"orders":4}],"sell":[{"quantity":1100,"price":2.7,"orders":2},{"quantity":550,"price":2.75,"orders":1},{"quantity":550,"price":2.8,"orders":1},{"quantity":1100,"price":2.85,"orders":2},{"quantity":1100,"price":2.9,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|127978","symbol":"TATAMOTORS25APR670CE","last_price":2.7,"volume":17883250,"average_price":1.56,"oi":2361150.0,"net_change":2.1,"total_buy_quantity":1148400.0,"total_sell_quantity":287650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1745402399706","oi_day_high":3446300.0,"oi_day_low":2361150.0},"NSE_FO:JIOFIN25APR225CE":{"ohlc":{"open":27.85,"high":33.35,"low":27.85,"close":33.0},"depth":{"buy":[{"quantity":6600,"price":30.6,"orders":1},{"quantity":1650,"price":30.0,"orders":1},{"quantity":16500,"price":29.35,"orders":1},{"quantity":99000,"price":29.0,"orders":1},{"quantity":1650,"price":20.0,"orders":1}],"sell":[{"quantity":4950,"price":33.25,"orders":1},{"quantity":4950,"price":33.3,"orders":1},{"quantity":3300,"price":33.5,"orders":1},{"quantity":14850,"price":33.65,"orders":2},{"quantity":3300,"price":33.8,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|97527","symbol":"JIOFIN25APR225CE","last_price":33.0,"volume":33000,"average_price":29.69,"oi":1433850.0,"net_change":7.5,"total_buy_quantity":125400.0,"total_sell_quantity":169950.0,"lower_circuit_limit":5.5,"upper_circuit_limit":45.5,"last_trade_time":"1745402374428","oi_day_high":1456950.0,"oi_day_low":1433850.0},"NSE_FO:PRESTIGE25APR1200CE":{"ohlc":{"open":130.0,"high":138.1,"low":115.0,"close":122.0},"depth":{"buy":[{"quantity":325,"price":120.0,"orders":1},{"quantity":325,"price":114.3,"orders":1},{"quantity":1300,"price":113.5,"orders":1},{"quantity":325,"price":111.15,"orders":1},{"quantity":3250,"price":108.0,"orders":1}],"sell":[{"quantity":325,"price":125.4,"orders":1},{"quantity":1300,"price":129.85,"orders":1},{"quantity":1625,"price":130.5,"orders":1},{"quantity":3250,"price":130.55,"orders":1},{"quantity":3250,"price":131.85,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|140391","symbol":"PRESTIGE25APR1200CE","last_price":122.0,"volume":66300,"average_price":135.04,"oi":125125.0,"net_change":19.05,"total_buy_quantity":30225.0,"total_sell_quantity":29250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":211.7,"last_trade_time":"1745400303003","oi_day_high":156975.0,"oi_day_low":125125.0},"NSE_FO:LICI25APR800CE":{"ohlc":{"open":22.4,"high":24.1,"low":9.8,"close":17.85},"depth":{"buy":[{"quantity":575,"price":18.05,"orders":1},{"quantity":1150,"price":18.0,"orders":2},{"quantity":575,"price":17.9,"orders":1},{"quantity":2300,"price":16.65,"orders":1},{"quantity":5750,"price":9.4,"orders":1}],"sell":[{"quantity":575,"price":20.65,"orders":1},{"quantity":575,"price":20.7,"orders":1},{"quantity":1725,"price":20.9,"orders":2},{"quantity":575,"price":20.95,"orders":1},{"quantity":1150,"price":21.75,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|128969","symbol":"LICI25APR800CE","last_price":17.85,"volume":55200,"average_price":15.37,"oi":101775.0,"net_change":-4.4,"total_buy_quantity":45425.0,"total_sell_quantity":80500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.05,"last_trade_time":"1745402388654","oi_day_high":121325.0,"oi_day_low":101775.0},"NSE_FO:PIIND25APR3500PE":{"ohlc":{"open":1.7,"high":1.7,"low":0.5,"close":0.9},"depth":{"buy":[{"quantity":125,"price":0.65,"orders":1},{"quantity":1750,"price":0.6,"orders":5},{"quantity":1000,"price":0.55,"orders":3},{"quantity":250,"price":0.5,"orders":2},{"quantity":875,"price":0.45,"orders":2}],"sell":[{"quantity":125,"price":0.9,"orders":1},{"quantity":625,"price":0.95,"orders":3},{"quantity":750,"price":1.0,"orders":5},{"quantity":625,"price":1.05,"orders":5},{"quantity":375,"price":1.1,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|139059","symbol":"PIIND25APR3500PE","last_price":0.9,"volume":53625,"average_price":0.86,"oi":78750.0,"net_change":-1.6,"total_buy_quantity":19250.0,"total_sell_quantity":13625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1745402375013","oi_day_high":80000.0,"oi_day_low":72875.0},"NSE_FO:DEEPAKNTR25APR2000CE":{"ohlc":{"open":36.0,"high":40.0,"low":11.95,"close":15.95},"depth":{"buy":[{"quantity":300,"price":19.0,"orders":1},{"quantity":300,"price":18.95,"orders":1},{"quantity":300,"price":18.5,"orders":1},{"quantity":300,"price":18.05,"orders":1},{"quantity":600,"price":17.35,"orders":1}],"sell":[{"quantity":300,"price":22.0,"orders":1},{"quantity":300,"price":22.05,"orders":1},{"quantity":300,"price":22.15,"orders":1},{"quantity":300,"price":22.5,"orders":1},{"quantity":300,"price":22.95,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|103721","symbol":"DEEPAKNTR25APR2000CE","last_price":15.95,"volume":113700,"average_price":21.39,"oi":132000.0,"net_change":-20.2,"total_buy_quantity":32700.0,"total_sell_quantity":37500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.5,"last_trade_time":"1745402388202","oi_day_high":139200.0,"oi_day_low":129900.0},"NSE_FO:CANBK25APR90CE":{"ohlc":{"open":9.7,"high":9.7,"low":7.55,"close":9.5},"depth":{"buy":[{"quantity":6750,"price":9.05,"orders":1},{"quantity":20250,"price":8.95,"orders":1},{"quantity":27000,"price":8.7,"orders":1},{"quantity":67500,"price":8.25,"orders":1},{"quantity":6750,"price":8.0,"orders":1}],"sell":[{"quantity":6750,"price":9.45,"orders":1},{"quantity":6750,"price":9.5,"orders":1},{"quantity":40500,"price":9.55,"orders":3},{"quantity":6750,"price":9.6,"orders":1},{"quantity":13500,"price":9.65,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|98286","symbol":"CANBK25APR90CE","last_price":9.5,"volume":513000,"average_price":8.84,"oi":5973750.0,"net_change":-1.1,"total_buy_quantity":465750.0,"total_sell_quantity":560250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1745400406368","oi_day_high":6338250.0,"oi_day_low":5973750.0},"NSE_FO:RAMCOCEM25APR880CE":{"ohlc":{"open":100.0,"high":102.0,"low":97.0,"close":97.0},"depth":{"buy":[{"quantity":4250,"price":89.8,"orders":1},{"quantity":3400,"price":85.55,"orders":1},{"quantity":8500,"price":84.15,"orders":1},{"quantity":25500,"price":81.25,"orders":1},{"quantity":4250,"price":76.95,"orders":1}],"sell":[{"quantity":7650,"price":103.95,"orders":2},{"quantity":3400,"price":104.0,"orders":1},{"quantity":8500,"price":104.9,"orders":1},{"quantity":4250,"price":105.15,"orders":1},{"quantity":8500,"price":105.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|140731","symbol":"RAMCOCEM25APR880CE","last_price":97.0,"volume":3400,"average_price":100.25,"oi":27200.0,"net_change":-11.6,"total_buy_quantity":54400.0,"total_sell_quantity":57800.0,"lower_circuit_limit":50.0,"upper_circuit_limit":147.8,"last_trade_time":"1745399122760","oi_day_high":28900.0,"oi_day_low":27200.0},"NSE_FO:ABB25APR5500PE":{"ohlc":{"open":3.25,"high":14.8,"low":1.9,"close":2.2},"depth":{"buy":[{"quantity":375,"price":3.15,"orders":1},{"quantity":375,"price":2.6,"orders":1},{"quantity":125,"price":2.55,"orders":1},{"quantity":1375,"price":2.2,"orders":1},{"quantity":375,"price":2.15,"orders":1}],"sell":[{"quantity":250,"price":3.2,"orders":2},{"quantity":375,"price":3.5,"orders":1},{"quantity":125,"price":3.55,"orders":1},{"quantity":375,"price":3.65,"orders":1},{"quantity":125,"price":3.7,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|63522","symbol":"ABB25APR5500PE","last_price":2.2,"volume":389625,"average_price":5.83,"oi":161750.0,"net_change":-8.9,"total_buy_quantity":101625.0,"total_sell_quantity":16375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.5,"last_trade_time":"1745402398533","oi_day_high":191375.0,"oi_day_low":157375.0},"NSE_FO:IRCTC25APR720PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":875,"price":0.1,"orders":1},{"quantity":21000,"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":4375,"price":0.15,"orders":2},{"quantity":28000,"price":0.2,"orders":5},{"quantity":2625,"price":0.25,"orders":3},{"quantity":2625,"price":0.3,"orders":3},{"quantity":2625,"price":0.35,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|122877","symbol":"IRCTC25APR720PE","last_price":0.1,"volume":92750,"average_price":0.14,"oi":202125.0,"net_change":-0.1,"total_buy_quantity":21875.0,"total_sell_quantity":153125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745401785366","oi_day_high":218750.0,"oi_day_low":202125.0},"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":1053000,"price":0.05,"orders":13},{"quantity":1950750,"price":0.1,"orders":20},{"quantity":20250,"price":0.5,"orders":2},{"quantity":13500,"price":0.95,"orders":1},{"quantity":27000,"price":1.0,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|98287","symbol":"CANBK25APR90PE","last_price":0.05,"volume":1761750,"average_price":0.05,"oi":6081750.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":3584250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745398978243","oi_day_high":6891750.0,"oi_day_low":6068250.0},"NSE_FO:SUNPHARMA25APR1740PE":{"ohlc":{"open":6.25,"high":8.65,"low":0.15,"close":0.3},"depth":{"buy":[{"quantity":1050,"price":0.2,"orders":2},{"quantity":4550,"price":0.15,"orders":5},{"quantity":21700,"price":0.1,"orders":6},{"quantity":60200,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3850,"price":0.3,"orders":4},{"quantity":2450,"price":0.35,"orders":3},{"quantity":2450,"price":0.4,"orders":3},{"quantity":1400,"price":0.45,"orders":2},{"quantity":2100,"price":0.5,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|125393","symbol":"SUNPHARMA25APR1740PE","last_price":0.3,"volume":1339100,"average_price":1.8,"oi":381850.0,"net_change":-7.35,"total_buy_quantity":87500.0,"total_sell_quantity":86800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1745402384819","oi_day_high":381850.0,"oi_day_low":234150.0},"NSE_FO:ESCORTS25APR3300PE":{"ohlc":{"open":2.65,"high":4.2,"low":1.3,"close":3.25},"depth":{"buy":[{"quantity":150,"price":3.0,"orders":1},{"quantity":150,"price":2.95,"orders":1},{"quantity":150,"price":2.9,"orders":1},{"quantity":150,"price":2.8,"orders":1},{"quantity":150,"price":2.75,"orders":1}],"sell":[{"quantity":150,"price":4.0,"orders":1},{"quantity":150,"price":4.1,"orders":1},{"quantity":300,"price":4.15,"orders":2},{"quantity":450,"price":4.2,"orders":2},{"quantity":150,"price":7.95,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|106550","symbol":"ESCORTS25APR3300PE","last_price":3.25,"volume":43200,"average_price":2.37,"oi":28350.0,"net_change":-5.95,"total_buy_quantity":125700.0,"total_sell_quantity":13200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.45,"last_trade_time":"1745402399683","oi_day_high":29100.0,"oi_day_low":23550.0},"NSE_FO:VOLTAS25APR1420CE":{"ohlc":{"open":3.0,"high":3.0,"low":0.25,"close":0.4},"depth":{"buy":[{"quantity":600,"price":0.35,"orders":2},{"quantity":300,"price":0.3,"orders":1},{"quantity":3300,"price":0.25,"orders":2},{"quantity":7500,"price":0.2,"orders":2},{"quantity":300,"price":0.15,"orders":1}],"sell":[{"quantity":300,"price":1.75,"orders":1},{"quantity":300,"price":1.8,"orders":1},{"quantity":600,"price":1.85,"orders":2},{"quantity":1500,"price":1.9,"orders":4},{"quantity":600,"price":1.95,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|139887","symbol":"VOLTAS25APR1420CE","last_price":0.4,"volume":361500,"average_price":0.83,"oi":465300.0,"net_change":-2.3,"total_buy_quantity":62400.0,"total_sell_quantity":66900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1745402380380","oi_day_high":541800.0,"oi_day_low":463800.0},"NSE_FO:COLPAL25APR2400CE":{"ohlc":{"open":265.0,"high":305.05,"low":258.0,"close":305.0},"depth":{"buy":[{"quantity":8750,"price":243.6,"orders":1},{"quantity":1750,"price":243.55,"orders":1},{"quantity":875,"price":205.15,"orders":1},{"quantity":1750,"price":157.2,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":875,"price":310.95,"orders":1},{"quantity":875,"price":311.0,"orders":1},{"quantity":700,"price":311.1,"orders":1},{"quantity":8750,"price":315.75,"orders":1},{"quantity":1750,"price":315.8,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|100773","symbol":"COLPAL25APR2400CE","last_price":305.0,"volume":17150,"average_price":289.47,"oi":56700.0,"net_change":39.2,"total_buy_quantity":13125.0,"total_sell_quantity":14875.0,"lower_circuit_limit":143.4,"upper_circuit_limit":388.2,"last_trade_time":"1745399049000","oi_day_high":65100.0,"oi_day_low":56700.0},"NSE_FO:BANKBARODA25APR230CE":{"ohlc":{"open":21.0,"high":21.0,"low":17.65,"close":20.65},"depth":{"buy":[{"quantity":2925,"price":21.35,"orders":1},{"quantity":2925,"price":20.95,"orders":1},{"quantity":2925,"price":20.05,"orders":1},{"quantity":2925,"price":20.0,"orders":1},{"quantity":117000,"price":17.65,"orders":1}],"sell":[{"quantity":5850,"price":22.0,"orders":2},{"quantity":2925,"price":22.2,"orders":1},{"quantity":11700,"price":22.95,"orders":1},{"quantity":14625,"price":23.05,"orders":1},{"quantity":29250,"price":23.45,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|94135","symbol":"BANKBARODA25APR230CE","last_price":20.65,"volume":260325,"average_price":19.16,"oi":1874925.0,"net_change":-1.7,"total_buy_quantity":228150.0,"total_sell_quantity":263250.0,"lower_circuit_limit":2.35,"upper_circuit_limit":42.35,"last_trade_time":"1745398475934","oi_day_high":2067975.0,"oi_day_low":1874925.0},"NSE_FO:TRENT25APR5400CE":{"ohlc":{"open":44.95,"high":45.0,"low":6.65,"close":28.55},"depth":{"buy":[{"quantity":100,"price":28.05,"orders":1},{"quantity":100,"price":28.0,"orders":1},{"quantity":100,"price":27.55,"orders":1},{"quantity":100,"price":27.5,"orders":1},{"quantity":100,"price":27.35,"orders":1}],"sell":[{"quantity":100,"price":28.95,"orders":1},{"quantity":1300,"price":29.0,"orders":3},{"quantity":100,"price":29.6,"orders":1},{"quantity":100,"price":29.85,"orders":1},{"quantity":100,"price":29.9,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|155615","symbol":"TRENT25APR5400CE","last_price":28.55,"volume":2268500,"average_price":17.81,"oi":332900.0,"net_change":-5.95,"total_buy_quantity":78700.0,"total_sell_quantity":27700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.4,"last_trade_time":"1745402393762","oi_day_high":390400.0,"oi_day_low":323600.0},"NSE_FO:TATAPOWER25APR385PE":{"ohlc":{"open":1.55,"high":4.5,"low":0.05,"close":0.2},"depth":{"buy":[{"quantity":20250,"price":0.1,"orders":3},{"quantity":63450,"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":6750,"price":0.15,"orders":4},{"quantity":8100,"price":0.2,"orders":3},{"quantity":47250,"price":0.25,"orders":3},{"quantity":12150,"price":0.3,"orders":4},{"quantity":6750,"price":0.35,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|128518","symbol":"TATAPOWER25APR385PE","last_price":0.2,"volume":4156650,"average_price":1.6,"oi":622350.0,"net_change":-1.85,"total_buy_quantity":83700.0,"total_sell_quantity":322650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1745402383330","oi_day_high":727650.0,"oi_day_low":533250.0},"NSE_FO:ITC25APR410CE":{"ohlc":{"open":22.75,"high":23.45,"low":17.8,"close":19.25},"depth":{"buy":[{"quantity":8000,"price":18.1,"orders":1},{"quantity":6400,"price":18.05,"orders":1},{"quantity":8000,"price":17.0,"orders":2},{"quantity":3200,"price":16.5,"orders":1},{"quantity":16000,"price":15.75,"orders":1}],"sell":[{"quantity":6400,"price":20.05,"orders":1},{"quantity":3200,"price":20.1,"orders":1},{"quantity":4800,"price":20.2,"orders":2},{"quantity":3200,"price":20.45,"orders":1},{"quantity":3200,"price":20.85,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|123804","symbol":"ITC25APR410CE","last_price":19.25,"volume":380800,"average_price":19.76,"oi":9550400.0,"net_change":-2.75,"total_buy_quantity":110400.0,"total_sell_quantity":161600.0,"lower_circuit_limit":2.0,"upper_circuit_limit":42.0,"last_trade_time":"1745401772990","oi_day_high":9614400.0,"oi_day_low":9550400.0},"NSE_FO:PIDILITIND25APR2860CE":{"ohlc":{"open":195.0,"high":195.0,"low":195.0,"close":195.0},"depth":{"buy":[{"quantity":1250,"price":190.4,"orders":1},{"quantity":1000,"price":190.35,"orders":1},{"quantity":250,"price":190.15,"orders":1},{"quantity":250,"price":178.5,"orders":1},{"quantity":250,"price":168.5,"orders":1}],"sell":[{"quantity":250,"price":218.0,"orders":1},{"quantity":2500,"price":218.05,"orders":1},{"quantity":1000,"price":218.5,"orders":1},{"quantity":1250,"price":220.85,"orders":1},{"quantity":2500,"price":221.1,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|115527","symbol":"PIDILITIND25APR2860CE","last_price":195.0,"volume":250,"average_price":195.0,"oi":23250.0,"net_change":10.0,"total_buy_quantity":19250.0,"total_sell_quantity":17500.0,"lower_circuit_limit":53.05,"upper_circuit_limit":286.65,"last_trade_time":"1745398111819","oi_day_high":23250.0,"oi_day_low":23250.0},"NSE_FO:TATACONSUM25APR970PE":{"ohlc":{"open":0.05,"high":0.15,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":5016,"price":0.15,"orders":2},{"quantity":2280,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":456,"price":0.6,"orders":1},{"quantity":456,"price":0.65,"orders":1},{"quantity":456,"price":3.05,"orders":1},{"quantity":22800,"price":3.1,"orders":1},{"quantity":4560,"price":3.15,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|127174","symbol":"TATACONSUM25APR970PE","last_price":0.15,"volume":1368,"average_price":0.1,"oi":79800.0,"net_change":-0.25,"total_buy_quantity":7296.0,"total_sell_quantity":62472.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1745399890021","oi_day_high":80256.0,"oi_day_low":79800.0},"NSE_FO:LICHSGFIN25APR570CE":{"ohlc":{"open":40.0,"high":42.25,"low":26.65,"close":42.25},"depth":{"buy":[{"quantity":2000,"price":40.0,"orders":2},{"quantity":3000,"price":39.95,"orders":1},{"quantity":1000,"price":36.75,"orders":1},{"quantity":4000,"price":36.2,"orders":1},{"quantity":10000,"price":33.6,"orders":1}],"sell":[{"quantity":1000,"price":43.15,"orders":1},{"quantity":1000,"price":43.2,"orders":1},{"quantity":3000,"price":44.2,"orders":1},{"quantity":5000,"price":44.45,"orders":1},{"quantity":4000,"price":44.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|100872","symbol":"LICHSGFIN25APR570CE","last_price":42.25,"volume":54000,"average_price":30.83,"oi":320000.0,"net_change":4.5,"total_buy_quantity":94000.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.4,"upper_circuit_limit":75.1,"last_trade_time":"1745398597060","oi_day_high":346000.0,"oi_day_low":320000.0},"NSE_FO:MGL25APR1360CE":{"ohlc":{"open":9.8,"high":11.05,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":1600,"price":0.7,"orders":2},{"quantity":1200,"price":0.65,"orders":3},{"quantity":6400,"price":0.6,"orders":3},{"quantity":2800,"price":0.55,"orders":3},{"quantity":2400,"price":0.5,"orders":3}],"sell":[{"quantity":2400,"price":0.85,"orders":2},{"quantity":6000,"price":0.9,"orders":3},{"quantity":3600,"price":0.95,"orders":3},{"quantity":1600,"price":1.0,"orders":2},{"quantity":3600,"price":1.05,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|132468","symbol":"MGL25APR1360CE","last_price":0.7,"volume":570000,"average_price":2.83,"oi":98000.0,"net_change":-6.3,"total_buy_quantity":102400.0,"total_sell_quantity":91200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.6,"last_trade_time":"1745402268904","oi_day_high":128400.0,"oi_day_low":80800.0},"NSE_FO:PERSISTENT25APR5600PE":{"ohlc":{"open":501.0,"high":550.0,"low":385.0,"close":440.0},"depth":{"buy":[{"quantity":100,"price":430.45,"orders":1},{"quantity":200,"price":430.4,"orders":2},{"quantity":100,"price":430.35,"orders":1},{"quantity":100,"price":430.2,"orders":1},{"quantity":100,"price":430.0,"orders":1}],"sell":[{"quantity":500,"price":456.65,"orders":1},{"quantity":200,"price":456.7,"orders":2},{"quantity":400,"price":456.75,"orders":1},{"quantity":200,"price":456.8,"orders":2},{"quantity":100,"price":457.75,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|137550","symbol":"PERSISTENT25APR5600PE","last_price":440.0,"volume":4600,"average_price":466.92,"oi":27400.0,"net_change":-195.95,"total_buy_quantity":8000.0,"total_sell_quantity":7800.0,"lower_circuit_limit":109.05,"upper_circuit_limit":991.1,"last_trade_time":"1745402001105","oi_day_high":29300.0,"oi_day_low":27300.0},"NSE_FO:GAIL25APR182.5CE":{"ohlc":{"open":11.4,"high":11.4,"low":8.8,"close":10.5},"depth":{"buy":[{"quantity":28200,"price":9.85,"orders":2},{"quantity":2350,"price":9.8,"orders":1},{"quantity":11750,"price":8.4,"orders":2},{"quantity":23500,"price":8.15,"orders":1},{"quantity":141000,"price":7.2,"orders":1}],"sell":[{"quantity":2350,"price":11.3,"orders":1},{"quantity":9400,"price":11.5,"orders":1},{"quantity":23500,"price":11.55,"orders":1},{"quantity":7050,"price":11.6,"orders":1},{"quantity":11750,"price":11.7,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|82757","symbol":"GAIL25APR182.5CE","last_price":10.5,"volume":18800,"average_price":9.98,"oi":425350.0,"net_change":-2.1,"total_buy_quantity":249100.0,"total_sell_quantity":251450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1745400653813","oi_day_high":434750.0,"oi_day_low":425350.0},"NSE_FO:NATIONALUM25APR180CE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":11250,"price":0.1,"orders":2},{"quantity":375000,"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":48750,"price":0.15,"orders":9},{"quantity":86250,"price":0.2,"orders":8},{"quantity":48750,"price":0.25,"orders":4},{"quantity":93750,"price":0.3,"orders":5},{"quantity":15000,"price":0.35,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|52772","symbol":"NATIONALUM25APR180CE","last_price":0.1,"volume":1470000,"average_price":0.09,"oi":3082500.0,"net_change":0.0,"total_buy_quantity":386250.0,"total_sell_quantity":708750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745402308872","oi_day_high":3678750.0,"oi_day_low":3082500.0},"NSE_FO:NESTLEIND25APR2240CE":{"ohlc":{"open":177.3,"high":194.0,"low":176.1,"close":181.7},"depth":{"buy":[{"quantity":200,"price":181.8,"orders":1},{"quantity":200,"price":181.75,"orders":1},{"quantity":200,"price":170.25,"orders":1},{"quantity":800,"price":170.2,"orders":1},{"quantity":200,"price":166.4,"orders":1}],"sell":[{"quantity":200,"price":185.6,"orders":1},{"quantity":200,"price":185.65,"orders":1},{"quantity":200,"price":185.75,"orders":1},{"quantity":400,"price":185.85,"orders":1},{"quantity":200,"price":186.05,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|134860","symbol":"NESTLEIND25APR2240CE","last_price":181.7,"volume":8400,"average_price":178.29,"oi":82800.0,"net_change":13.7,"total_buy_quantity":19600.0,"total_sell_quantity":19600.0,"lower_circuit_limit":81.25,"upper_circuit_limit":254.95,"last_trade_time":"1745402386320","oi_day_high":87000.0,"oi_day_low":82800.0},"NSE_FO:BAJFINANCE25APR9000PE":{"ohlc":{"open":9.75,"high":20.95,"low":3.55,"close":4.9},"depth":{"buy":[{"quantity":125,"price":4.6,"orders":1},{"quantity":500,"price":4.55,"orders":1},{"quantity":125,"price":4.5,"orders":1},{"quantity":125,"price":4.25,"orders":1},{"quantity":125,"price":4.15,"orders":1}],"sell":[{"quantity":125,"price":4.8,"orders":1},{"quantity":125,"price":4.85,"orders":1},{"quantity":125,"price":4.9,"orders":1},{"quantity":250,"price":4.95,"orders":2},{"quantity":4125,"price":5.0,"orders":4}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|93020","symbol":"BAJFINANCE25APR9000PE","last_price":4.9,"volume":945750,"average_price":10.06,"oi":174250.0,"net_change":-7.25,"total_buy_quantity":147375.0,"total_sell_quantity":28000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.05,"last_trade_time":"1745402398721","oi_day_high":274625.0,"oi_day_low":174250.0},"NSE_FO:ACC25APR1960PE":{"ohlc":{"open":1.1,"high":3.0,"low":0.8,"close":2.1},"depth":{"buy":[{"quantity":300,"price":2.2,"orders":1},{"quantity":300,"price":2.15,"orders":1},{"quantity":300,"price":1.2,"orders":1},{"quantity":6000,"price":0.6,"orders":1},{"quantity":1500,"price":0.25,"orders":1}],"sell":[{"quantity":300,"price":5.8,"orders":1},{"quantity":12000,"price":5.85,"orders":1},{"quantity":12000,"price":7.65,"orders":1},{"quantity":1200,"price":20.75,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|84645","symbol":"ACC25APR1960PE","last_price":2.1,"volume":266400,"average_price":1.33,"oi":78900.0,"net_change":1.0,"total_buy_quantity":107700.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1745401863150","oi_day_high":79200.0,"oi_day_low":55500.0},"NSE_FO:IIFL25APR335CE":{"ohlc":{"open":30.8,"high":30.8,"low":30.8,"close":30.8},"depth":{"buy":[{"quantity":3100,"price":43.15,"orders":1},{"quantity":6200,"price":43.1,"orders":1},{"quantity":15500,"price":41.25,"orders":1},{"quantity":77500,"price":37.1,"orders":1},{"quantity":7750,"price":35.8,"orders":1}],"sell":[{"quantity":7750,"price":46.6,"orders":1},{"quantity":15500,"price":46.65,"orders":1},{"quantity":7750,"price":46.85,"orders":1},{"quantity":6200,"price":46.9,"orders":1},{"quantity":15500,"price":47.6,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|92829","symbol":"IIFL25APR335CE","last_price":30.8,"volume":0,"average_price":0.0,"oi":38750.0,"net_change":0.0,"total_buy_quantity":130200.0,"total_sell_quantity":130200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.9,"last_trade_time":"1745301882000","oi_day_high":44950.0,"oi_day_low":38750.0},"NSE_FO:JSWENERGY25APR550CE":{"ohlc":{"open":0.5,"high":0.6,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":2250,"price":0.15,"orders":3},{"quantity":36000,"price":0.1,"orders":11},{"quantity":49500,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3750,"price":0.25,"orders":4},{"quantity":3000,"price":0.3,"orders":3},{"quantity":3750,"price":0.35,"orders":3},{"quantity":7500,"price":0.4,"orders":7},{"quantity":3000,"price":0.45,"orders":4}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|98516","symbol":"JSWENERGY25APR550CE","last_price":0.2,"volume":222000,"average_price":0.27,"oi":306000.0,"net_change":-0.4,"total_buy_quantity":87750.0,"total_sell_quantity":192000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1745402271320","oi_day_high":411000.0,"oi_day_low":306000.0},"NSE_FO:OIL25APR390CE":{"ohlc":{"open":19.0,"high":23.4,"low":10.0,"close":15.0},"depth":{"buy":[{"quantity":5375,"price":14.9,"orders":1},{"quantity":1075,"price":14.85,"orders":1},{"quantity":2150,"price":11.5,"orders":1},{"quantity":4300,"price":10.8,"orders":1},{"quantity":64500,"price":10.25,"orders":1}],"sell":[{"quantity":5375,"price":18.6,"orders":1},{"quantity":4300,"price":18.65,"orders":1},{"quantity":3225,"price":18.7,"orders":1},{"quantity":5375,"price":18.85,"orders":1},{"quantity":10750,"price":19.3,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|111258","symbol":"OIL25APR390CE","last_price":15.0,"volume":39775,"average_price":13.96,"oi":233275.0,"net_change":1.3,"total_buy_quantity":127925.0,"total_sell_quantity":108575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.55,"last_trade_time":"1745399719210","oi_day_high":237575.0,"oi_day_low":232200.0},"NSE_FO:IGL25APR195PE":{"ohlc":{"open":8.45,"high":11.15,"low":8.0,"close":9.1},"depth":{"buy":[{"quantity":2750,"price":10.05,"orders":1},{"quantity":2750,"price":10.0,"orders":1},{"quantity":13750,"price":9.85,"orders":2},{"quantity":13750,"price":9.4,"orders":1},{"quantity":8250,"price":9.25,"orders":1}],"sell":[{"quantity":2750,"price":10.45,"orders":1},{"quantity":2750,"price":10.5,"orders":1},{"quantity":8250,"price":10.9,"orders":1},{"quantity":11000,"price":11.65,"orders":1},{"quantity":27500,"price":12.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|118881","symbol":"IGL25APR195PE","last_price":9.1,"volume":137500,"average_price":9.61,"oi":294250.0,"net_change":2.6,"total_buy_quantity":239250.0,"total_sell_quantity":247500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1745401258490","oi_day_high":302500.0,"oi_day_low":286000.0},"NSE_FO:TORNTPOWER25APR1500PE":{"ohlc":{"open":0.95,"high":1.0,"low":0.15,"close":0.35},"depth":{"buy":[{"quantity":375,"price":0.3,"orders":1},{"quantity":750,"price":0.25,"orders":2},{"quantity":2625,"price":0.2,"orders":6},{"quantity":51000,"price":0.15,"orders":9},{"quantity":15750,"price":0.1,"orders":3}],"sell":[{"quantity":375,"price":0.6,"orders":1},{"quantity":1125,"price":0.65,"orders":3},{"quantity":1125,"price":0.7,"orders":3},{"quantity":375,"price":0.95,"orders":1},{"quantity":9750,"price":1.0,"orders":4}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|134964","symbol":"TORNTPOWER25APR1500PE","last_price":0.35,"volume":7500,"average_price":0.53,"oi":83625.0,"net_change":-0.65,"total_buy_quantity":71250.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1745402281845","oi_day_high":87000.0,"oi_day_low":83625.0},"NSE_FO:ASHOKLEY25APR207.5PE":{"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":2500,"price":0.05,"orders":1},{"quantity":2500,"price":0.1,"orders":1},{"quantity":2500,"price":0.4,"orders":1},{"quantity":100000,"price":1.65,"orders":1},{"quantity":12500,"price":1.9,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|67145","symbol":"ASHOKLEY25APR207.5PE","last_price":0.05,"volume":22500,"average_price":0.05,"oi":305000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":205000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745400238196","oi_day_high":320000.0,"oi_day_low":305000.0},"NSE_FO:CUMMINSIND25APR3000PE":{"ohlc":{"open":104.6,"high":135.0,"low":38.6,"close":45.35},"depth":{"buy":[{"quantity":150,"price":33.7,"orders":1},{"quantity":900,"price":33.55,"orders":1},{"quantity":150,"price":32.15,"orders":1},{"quantity":1050,"price":32.1,"orders":2},{"quantity":150,"price":28.9,"orders":1}],"sell":[{"quantity":150,"price":44.35,"orders":1},{"quantity":150,"price":44.4,"orders":1},{"quantity":150,"price":44.45,"orders":1},{"quantity":150,"price":44.75,"orders":1},{"quantity":150,"price":44.8,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|102090","symbol":"CUMMINSIND25APR3000PE","last_price":45.35,"volume":25950,"average_price":66.99,"oi":47850.0,"net_change":-65.65,"total_buy_quantity":46950.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":273.1,"last_trade_time":"1745402385994","oi_day_high":58950.0,"oi_day_low":47850.0},"NSE_FO:LT25APR3500CE":{"ohlc":{"open":0.2,"high":0.7,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":150,"price":0.1,"orders":1},{"quantity":5700,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8550,"price":0.15,"orders":5},{"quantity":4200,"price":0.2,"orders":6},{"quantity":900,"price":0.25,"orders":2},{"quantity":1800,"price":0.3,"orders":3},{"quantity":450,"price":0.35,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|129471","symbol":"LT25APR3500CE","last_price":0.1,"volume":482100,"average_price":0.2,"oi":645450.0,"net_change":-0.4,"total_buy_quantity":5850.0,"total_sell_quantity":81900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1745402319264","oi_day_high":925350.0,"oi_day_low":645450.0},"NSE_FO:TECHM25APR1420PE":{"ohlc":{"open":10.0,"high":20.0,"low":3.2,"close":3.0},"depth":{"buy":[{"quantity":1200,"price":3.1,"orders":2},{"quantity":1200,"price":3.05,"orders":2},{"quantity":3000,"price":3.0,"orders":2},{"quantity":600,"price":2.95,"orders":1},{"quantity":600,"price":2.9,"orders":1}],"sell":[{"quantity":1800,"price":3.45,"orders":3},{"quantity":9000,"price":3.5,"orders":3},{"quantity":600,"price":3.6,"orders":1},{"quantity":600,"price":3.7,"orders":1},{"quantity":600,"price":3.8,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|132075","symbol":"TECHM25APR1420PE","last_price":3.0,"volume":2934000,"average_price":8.83,"oi":138000.0,"net_change":-45.7,"total_buy_quantity":297600.0,"total_sell_quantity":73200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.2,"last_trade_time":"1745402393514","oi_day_high":162000.0,"oi_day_low":114000.0},"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":13777500,"price":0.05,"orders":181},{"quantity":150000,"price":0.1,"orders":11},{"quantity":300000,"price":0.15,"orders":1},{"quantity":22500,"price":0.25,"orders":2},{"quantity":7500,"price":0.3,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|91655","symbol":"IDFCFIRSTB25APR57PE","last_price":0.05,"volume":150000,"average_price":0.05,"oi":1.21275E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.4985E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745400944845","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":11200,"price":0.1,"orders":2},{"quantity":8400,"price":0.3,"orders":1},{"quantity":168000,"price":1.7,"orders":1},{"quantity":11200,"price":1.75,"orders":1},{"quantity":28000,"price":2.25,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|70215","symbol":"BANDHANBNK25APR147.5PE","last_price":0.05,"volume":78400,"average_price":0.05,"oi":442400.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":268800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745402189588","oi_day_high":470400.0,"oi_day_low":442400.0},"NSE_FO:BIOCON25APR345PE":{"ohlc":{"open":8.85,"high":12.2,"low":6.85,"close":9.2},"depth":{"buy":[{"quantity":2500,"price":9.45,"orders":1},{"quantity":2500,"price":9.4,"orders":1},{"quantity":7500,"price":9.3,"orders":1},{"quantity":10000,"price":8.7,"orders":1},{"quantity":25000,"price":8.3,"orders":1}],"sell":[{"quantity":2500,"price":10.35,"orders":1},{"quantity":2500,"price":10.4,"orders":1},{"quantity":2500,"price":10.45,"orders":1},{"quantity":2500,"price":10.5,"orders":1},{"quantity":2500,"price":10.65,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|71530","symbol":"BIOCON25APR345PE","last_price":9.2,"volume":250000,"average_price":8.62,"oi":147500.0,"net_change":-2.3,"total_buy_quantity":182500.0,"total_sell_quantity":160000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1745400268602","oi_day_high":162500.0,"oi_day_low":120000.0},"NSE_FO:LICI25APR800PE":{"ohlc":{"open":0.8,"high":2.15,"low":0.15,"close":0.55},"depth":{"buy":[{"quantity":4600,"price":0.3,"orders":3},{"quantity":14375,"price":0.25,"orders":1},{"quantity":7475,"price":0.2,"orders":3},{"quantity":33925,"price":0.1,"orders":5},{"quantity":13225,"price":0.05,"orders":3}],"sell":[{"quantity":1150,"price":0.55,"orders":2},{"quantity":575,"price":0.6,"orders":1},{"quantity":1725,"price":0.65,"orders":3},{"quantity":1725,"price":0.7,"orders":3},{"quantity":1725,"price":0.75,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|128970","symbol":"LICI25APR800PE","last_price":0.55,"volume":192625,"average_price":1.02,"oi":75900.0,"net_change":-0.1,"total_buy_quantity":73600.0,"total_sell_quantity":119025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1745402394879","oi_day_high":108675.0,"oi_day_low":75900.0},"NSE_FO:LUPIN25APR2020CE":{"ohlc":{"open":39.15,"high":79.4,"low":30.0,"close":67.0},"depth":{"buy":[{"quantity":850,"price":63.3,"orders":1},{"quantity":425,"price":63.25,"orders":1},{"quantity":425,"price":61.9,"orders":1},{"quantity":850,"price":61.85,"orders":1},{"quantity":425,"price":61.8,"orders":1}],"sell":[{"quantity":850,"price":71.0,"orders":1},{"quantity":425,"price":71.05,"orders":1},{"quantity":425,"price":71.25,"orders":1},{"quantity":850,"price":71.7,"orders":1},{"quantity":425,"price":71.75,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|102837","symbol":"LUPIN25APR2020CE","last_price":67.0,"volume":206975,"average_price":56.96,"oi":53975.0,"net_change":27.85,"total_buy_quantity":48025.0,"total_sell_quantity":22100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.25,"last_trade_time":"1745402220000","oi_day_high":73100.0,"oi_day_low":51425.0},"NSE_FO:M&M25APR2750CE":{"ohlc":{"open":77.4,"high":162.9,"low":77.4,"close":161.1},"depth":{"buy":[{"quantity":175,"price":151.85,"orders":1},{"quantity":350,"price":149.8,"orders":1},{"quantity":525,"price":149.7,"orders":1},{"quantity":1925,"price":149.65,"orders":1},{"quantity":175,"price":146.3,"orders":1}],"sell":[{"quantity":350,"price":159.15,"orders":1},{"quantity":175,"price":159.2,"orders":1},{"quantity":175,"price":159.3,"orders":1},{"quantity":525,"price":159.35,"orders":1},{"quantity":175,"price":159.4,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|103188","symbol":"M&M25APR2750CE","last_price":161.1,"volume":166775,"average_price":121.01,"oi":176225.0,"net_change":96.9,"total_buy_quantity":15400.0,"total_sell_quantity":16275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":325.0,"last_trade_time":"1745402340004","oi_day_high":216300.0,"oi_day_low":176225.0},"NSE_FO:KEI25APR2900PE":{"ohlc":{"open":9.0,"high":16.1,"low":0.8,"close":1.1},"depth":{"buy":[{"quantity":150,"price":1.1,"orders":1},{"quantity":150,"price":1.05,"orders":1},{"quantity":1800,"price":1.0,"orders":3},{"quantity":3600,"price":0.95,"orders":1},{"quantity":150,"price":0.9,"orders":1}],"sell":[{"quantity":1500,"price":1.15,"orders":1},{"quantity":150,"price":1.25,"orders":1},{"quantity":150,"price":1.3,"orders":1},{"quantity":150,"price":1.35,"orders":1},{"quantity":150,"price":1.4,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|99610","symbol":"KEI25APR2900PE","last_price":1.1,"volume":246300,"average_price":4.03,"oi":44700.0,"net_change":-11.2,"total_buy_quantity":107250.0,"total_sell_quantity":8250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.3,"last_trade_time":"1745402395238","oi_day_high":44700.0,"oi_day_low":28200.0},"NSE_FO:TVSMOTOR25APR2460CE":{"ohlc":{"open":276.0,"high":276.0,"low":276.0,"close":276.0},"depth":{"buy":[{"quantity":1400,"price":344.0,"orders":1},{"quantity":1400,"price":342.85,"orders":1},{"quantity":3500,"price":324.95,"orders":1},{"quantity":10500,"price":300.0,"orders":1},{"quantity":1750,"price":293.15,"orders":1}],"sell":[{"quantity":1750,"price":363.75,"orders":1},{"quantity":1400,"price":363.8,"orders":1},{"quantity":3500,"price":368.05,"orders":1},{"quantity":1750,"price":369.1,"orders":1},{"quantity":3500,"price":374.75,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|136111","symbol":"TVSMOTOR25APR2460CE","last_price":276.0,"volume":0,"average_price":0.0,"oi":40600.0,"net_change":0.0,"total_buy_quantity":22400.0,"total_sell_quantity":22400.0,"lower_circuit_limit":127.95,"upper_circuit_limit":424.05,"last_trade_time":"1745314334000","oi_day_high":41300.0,"oi_day_low":40600.0},"NSE_FO:JIOFIN25APR225PE":{"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":103950,"price":0.05,"orders":23},{"quantity":1650,"price":0.1,"orders":1},{"quantity":6600,"price":2.45,"orders":1},{"quantity":16500,"price":3.45,"orders":1},{"quantity":99000,"price":4.15,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|97528","symbol":"JIOFIN25APR225PE","last_price":0.05,"volume":113850,"average_price":0.05,"oi":1060950.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":262350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745401156186","oi_day_high":1158300.0,"oi_day_low":1060950.0},"NSE_FO:TORNTPHARM25APR3250CE":{"ohlc":{"open":19.8,"high":98.9,"low":19.8,"close":71.95},"depth":{"buy":[{"quantity":250,"price":70.8,"orders":1},{"quantity":500,"price":70.75,"orders":1},{"quantity":500,"price":57.7,"orders":1},{"quantity":1000,"price":52.95,"orders":1},{"quantity":500,"price":50.6,"orders":1}],"sell":[{"quantity":1000,"price":94.9,"orders":2},{"quantity":500,"price":94.95,"orders":1},{"quantity":250,"price":95.0,"orders":1},{"quantity":1000,"price":95.4,"orders":1},{"quantity":2500,"price":95.55,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|134252","symbol":"TORNTPHARM25APR3250CE","last_price":71.95,"volume":101000,"average_price":43.56,"oi":17250.0,"net_change":49.05,"total_buy_quantity":39750.0,"total_sell_quantity":9750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":281.3,"last_trade_time":"1745402320797","oi_day_high":28500.0,"oi_day_low":16750.0},"NSE_FO:APOLLOHOSP25APR6500PE":{"ohlc":{"open":0.1,"high":0.7,"low":0.1,"close":0.3},"depth":{"buy":[{"quantity":750,"price":0.15,"orders":2},{"quantity":4375,"price":0.1,"orders":6},{"quantity":3875,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":500,"price":0.35,"orders":2},{"quantity":250,"price":0.4,"orders":2},{"quantity":125,"price":0.45,"orders":1},{"quantity":125,"price":0.55,"orders":1},{"quantity":250,"price":0.6,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|88296","symbol":"APOLLOHOSP25APR6500PE","last_price":0.3,"volume":7000,"average_price":0.25,"oi":32625.0,"net_change":-0.05,"total_buy_quantity":9000.0,"total_sell_quantity":7625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745402206105","oi_day_high":36875.0,"oi_day_low":32625.0},"NSE_FO:CHAMBLFERT25APR620CE":{"ohlc":{"open":60.1,"high":68.5,"low":55.0,"close":68.1},"depth":{"buy":[{"quantity":5700,"price":64.95,"orders":1},{"quantity":1900,"price":64.9,"orders":1},{"quantity":19000,"price":61.8,"orders":1},{"quantity":7600,"price":59.7,"orders":1},{"quantity":38000,"price":58.5,"orders":1}],"sell":[{"quantity":5700,"price":70.85,"orders":1},{"quantity":5700,"price":70.9,"orders":1},{"quantity":3800,"price":70.95,"orders":1},{"quantity":1900,"price":72.2,"orders":1},{"quantity":3800,"price":72.25,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|99325","symbol":"CHAMBLFERT25APR620CE","last_price":68.1,"volume":41800,"average_price":60.21,"oi":307800.0,"net_change":0.9,"total_buy_quantity":136800.0,"total_sell_quantity":144400.0,"lower_circuit_limit":13.35,"upper_circuit_limit":121.05,"last_trade_time":"1745402191089","oi_day_high":326800.0,"oi_day_low":307800.0},"NSE_FO:PATANJALI25APR1780PE":{"ohlc":{"open":0.2,"high":0.3,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":9000,"price":0.25,"orders":1},{"quantity":3300,"price":0.2,"orders":1},{"quantity":900,"price":0.15,"orders":1},{"quantity":900,"price":0.1,"orders":1},{"quantity":8400,"price":0.05,"orders":3}],"sell":[{"quantity":15000,"price":1.8,"orders":1},{"quantity":15000,"price":3.9,"orders":1},{"quantity":300,"price":3.95,"orders":1},{"quantity":300,"price":5.95,"orders":1},{"quantity":300,"price":7.95,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|113141","symbol":"PATANJALI25APR1780PE","last_price":0.3,"volume":1800,"average_price":0.24,"oi":57000.0,"net_change":-0.15,"total_buy_quantity":22500.0,"total_sell_quantity":38700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745388758454","oi_day_high":57600.0,"oi_day_low":57000.0},"NSE_FO:FEDERALBNK25APR197.5PE":{"ohlc":{"open":0.25,"high":1.3,"low":0.2,"close":0.45},"depth":{"buy":[{"quantity":15000,"price":0.4,"orders":3},{"quantity":10000,"price":0.35,"orders":2},{"quantity":15000,"price":0.3,"orders":3},{"quantity":10000,"price":0.25,"orders":2},{"quantity":120000,"price":0.2,"orders":4}],"sell":[{"quantity":15000,"price":0.5,"orders":3},{"quantity":10000,"price":0.55,"orders":2},{"quantity":10000,"price":0.6,"orders":2},{"quantity":5000,"price":0.65,"orders":1},{"quantity":5000,"price":0.7,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|82218","symbol":"FEDERALBNK25APR197.5PE","last_price":0.45,"volume":4480000,"average_price":0.66,"oi":975000.0,"net_change":0.0,"total_buy_quantity":880000.0,"total_sell_quantity":625000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1745402349656","oi_day_high":1400000.0,"oi_day_low":925000.0},"NSE_FO:INDUSINDBK25APR670CE":{"ohlc":{"open":117.05,"high":129.6,"low":116.0,"close":124.95},"depth":{"buy":[{"quantity":500,"price":120.1,"orders":1},{"quantity":500,"price":119.2,"orders":1},{"quantity":2000,"price":118.3,"orders":1},{"quantity":5000,"price":116.5,"orders":1},{"quantity":25000,"price":104.9,"orders":1}],"sell":[{"quantity":500,"price":122.75,"orders":1},{"quantity":500,"price":123.8,"orders":1},{"quantity":2000,"price":125.6,"orders":1},{"quantity":2500,"price":125.95,"orders":1},{"quantity":5000,"price":126.75,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|42529","symbol":"INDUSINDBK25APR670CE","last_price":124.95,"volume":9500,"average_price":118.18,"oi":463000.0,"net_change":8.5,"total_buy_quantity":39000.0,"total_sell_quantity":41500.0,"lower_circuit_limit":45.3,"upper_circuit_limit":190.2,"last_trade_time":"1745401728301","oi_day_high":464000.0,"oi_day_low":463000.0},"NSE_FO:SOLARINDS25APR11000CE":{"ohlc":{"open":2120.0,"high":2125.0,"low":1975.0,"close":2100.0},"depth":{"buy":[{"quantity":375,"price":2003.9,"orders":1},{"quantity":75,"price":2003.85,"orders":1},{"quantity":150,"price":1997.75,"orders":1},{"quantity":750,"price":1941.5,"orders":1},{"quantity":375,"price":1902.65,"orders":1}],"sell":[{"quantity":375,"price":2139.95,"orders":1},{"quantity":75,"price":2140.0,"orders":1},{"quantity":300,"price":2146.35,"orders":1},{"quantity":375,"price":2149.6,"orders":1},{"quantity":750,"price":2162.65,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|149287","symbol":"SOLARINDS25APR11000CE","last_price":2100.0,"volume":1425,"average_price":2083.81,"oi":2625.0,"net_change":250.0,"total_buy_quantity":4725.0,"total_sell_quantity":4875.0,"lower_circuit_limit":917.4,"upper_circuit_limit":2782.6,"last_trade_time":"1745401973833","oi_day_high":3375.0,"oi_day_low":2625.0},"NSE_FO:HINDUNILVR25APR2240CE":{"ohlc":{"open":182.0,"high":189.25,"low":162.55,"close":176.0},"depth":{"buy":[{"quantity":600,"price":169.95,"orders":2},{"quantity":300,"price":169.9,"orders":1},{"quantity":300,"price":169.85,"orders":1},{"quantity":600,"price":169.8,"orders":2},{"quantity":300,"price":169.65,"orders":1}],"sell":[{"quantity":300,"price":173.9,"orders":1},{"quantity":300,"price":174.7,"orders":1},{"quantity":1200,"price":184.75,"orders":1},{"quantity":1500,"price":186.0,"orders":1},{"quantity":3000,"price":187.2,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|115724","symbol":"HINDUNILVR25APR2240CE","last_price":176.0,"volume":51000,"average_price":170.43,"oi":177300.0,"net_change":20.0,"total_buy_quantity":24600.0,"total_sell_quantity":21300.0,"lower_circuit_limit":68.15,"upper_circuit_limit":243.85,"last_trade_time":"1745401202669","oi_day_high":203700.0,"oi_day_low":177300.0},"NSE_FO:DALBHARAT25APR1820CE":{"ohlc":{"open":69.8,"high":71.05,"low":64.15,"close":64.15},"depth":{"buy":[{"quantity":1375,"price":77.2,"orders":1},{"quantity":1925,"price":77.15,"orders":1},{"quantity":275,"price":77.1,"orders":1},{"quantity":1100,"price":62.5,"orders":1},{"quantity":13750,"price":51.95,"orders":1}],"sell":[{"quantity":550,"price":95.1,"orders":2},{"quantity":275,"price":95.15,"orders":1},{"quantity":1925,"price":95.4,"orders":2},{"quantity":2750,"price":96.45,"orders":1},{"quantity":1375,"price":98.0,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|78403","symbol":"DALBHARAT25APR1820CE","last_price":64.15,"volume":3025,"average_price":68.58,"oi":16225.0,"net_change":-23.9,"total_buy_quantity":26125.0,"total_sell_quantity":9625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":182.5,"last_trade_time":"1745392224146","oi_day_high":17875.0,"oi_day_low":16225.0},"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":17082000,"price":0.05,"orders":75},{"quantity":702000,"price":0.1,"orders":10},{"quantity":26000,"price":0.2,"orders":1},{"quantity":26000,"price":0.45,"orders":1},{"quantity":572000,"price":1.65,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|140454","symbol":"YESBANK25APR17PE","last_price":0.05,"volume":182000,"average_price":0.05,"oi":2.3478E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.8408E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745397006134","oi_day_high":2.3478E7,"oi_day_low":2.3426E7},"NSE_FO:MANAPPURAM25APR235PE":{"ohlc":{"open":5.0,"high":5.0,"low":5.0,"close":5.0},"depth":{"buy":[{"quantity":15000,"price":3.05,"orders":1},{"quantity":36000,"price":3.0,"orders":1},{"quantity":90000,"price":0.75,"orders":1},{"quantity":30000,"price":0.7,"orders":1},{"quantity":9000,"price":0.6,"orders":1}],"sell":[{"quantity":3000,"price":8.0,"orders":1},{"quantity":3000,"price":20.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|131089","symbol":"MANAPPURAM25APR235PE","last_price":5.0,"volume":3000,"average_price":5.0,"oi":918000.0,"net_change":-2.0,"total_buy_quantity":282000.0,"total_sell_quantity":6000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1745400365987","oi_day_high":918000.0,"oi_day_low":918000.0},"NSE_FO:EXIDEIND25APR360PE":{"ohlc":{"open":0.2,"high":0.3,"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":52200,"price":0.05,"orders":2},{"quantity":3600,"price":0.1,"orders":2},{"quantity":3600,"price":0.15,"orders":1},{"quantity":1800,"price":0.5,"orders":1},{"quantity":3600,"price":1.0,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|106933","symbol":"EXIDEIND25APR360PE","last_price":0.05,"volume":712800,"average_price":0.11,"oi":608400.0,"net_change":-0.2,"total_buy_quantity":0.0,"total_sell_quantity":167400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1745402308429","oi_day_high":892800.0,"oi_day_low":608400.0},"NSE_FO:DIVISLAB25APR5850PE":{"ohlc":{"open":19.95,"high":26.15,"low":7.45,"close":17.0},"depth":{"buy":[{"quantity":200,"price":9.35,"orders":1},{"quantity":300,"price":6.7,"orders":1},{"quantity":1000,"price":6.65,"orders":1},{"quantity":100,"price":4.35,"orders":1},{"quantity":2000,"price":4.3,"orders":1}],"sell":[{"quantity":100,"price":11.6,"orders":1},{"quantity":100,"price":11.65,"orders":1},{"quantity":200,"price":11.7,"orders":1},{"quantity":200,"price":11.75,"orders":1},{"quantity":100,"price":12.2,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|79467","symbol":"DIVISLAB25APR5850PE","last_price":17.0,"volume":137700,"average_price":15.66,"oi":32600.0,"net_change":-10.0,"total_buy_quantity":133200.0,"total_sell_quantity":11900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.0,"last_trade_time":"1745402280810","oi_day_high":49400.0,"oi_day_low":29700.0},"NSE_FO:MOTHERSON25APR132.5PE":{"ohlc":{"open":0.6,"high":0.7,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":99400,"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},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":14200,"price":0.1,"orders":2},{"quantity":10650,"price":0.15,"orders":2},{"quantity":17750,"price":0.2,"orders":4},{"quantity":17750,"price":0.25,"orders":5},{"quantity":10650,"price":0.3,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|105727","symbol":"MOTHERSON25APR132.5PE","last_price":0.05,"volume":7117750,"average_price":0.32,"oi":1696900.0,"net_change":-0.9,"total_buy_quantity":99400.0,"total_sell_quantity":472150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1745402396037","oi_day_high":1732400.0,"oi_day_low":1132450.0},"NSE_FO:LTF25APR155CE":{"ohlc":{"open":19.0,"high":24.8,"low":17.1,"close":24.65},"depth":{"buy":[{"quantity":22310,"price":23.55,"orders":1},{"quantity":4462,"price":23.5,"orders":1},{"quantity":4462,"price":23.45,"orders":1},{"quantity":17848,"price":22.9,"orders":1},{"quantity":44620,"price":22.1,"orders":1}],"sell":[{"quantity":4462,"price":25.55,"orders":1},{"quantity":17848,"price":25.6,"orders":1},{"quantity":22310,"price":25.7,"orders":1},{"quantity":93702,"price":25.9,"orders":3},{"quantity":178480,"price":30.15,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|129681","symbol":"LTF25APR155CE","last_price":24.65,"volume":191866,"average_price":19.79,"oi":660376.0,"net_change":8.65,"total_buy_quantity":356960.0,"total_sell_quantity":356960.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1745402034701","oi_day_high":780850.0,"oi_day_low":660376.0},"NSE_FO:GRASIM25APR2620CE":{"ohlc":{"open":120.0,"high":120.0,"low":59.6,"close":65.4},"depth":{"buy":[{"quantity":250,"price":65.5,"orders":1},{"quantity":250,"price":65.45,"orders":1},{"quantity":250,"price":64.75,"orders":1},{"quantity":250,"price":64.1,"orders":1},{"quantity":250,"price":60.85,"orders":1}],"sell":[{"quantity":250,"price":69.4,"orders":1},{"quantity":250,"price":69.45,"orders":1},{"quantity":500,"price":71.8,"orders":1},{"quantity":250,"price":71.85,"orders":1},{"quantity":750,"price":72.9,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|84769","symbol":"GRASIM25APR2620CE","last_price":65.4,"volume":4000,"average_price":80.94,"oi":37750.0,"net_change":-61.25,"total_buy_quantity":21750.0,"total_sell_quantity":16750.0,"lower_circuit_limit":9.4,"upper_circuit_limit":251.7,"last_trade_time":"1745402398132","oi_day_high":38250.0,"oi_day_low":37750.0},"NSE_FO:BHEL25APR215PE":{"ohlc":{"open":0.25,"high":0.55,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":291375,"price":0.1,"orders":18},{"quantity":464625,"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":10500,"price":0.15,"orders":2},{"quantity":31500,"price":0.2,"orders":5},{"quantity":10500,"price":0.25,"orders":3},{"quantity":23625,"price":0.3,"orders":3},{"quantity":39375,"price":0.35,"orders":4}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|71402","symbol":"BHEL25APR215PE","last_price":0.15,"volume":2016000,"average_price":0.3,"oi":1443750.0,"net_change":-0.25,"total_buy_quantity":756000.0,"total_sell_quantity":501375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1745402387560","oi_day_high":1661625.0,"oi_day_low":1422750.0},"NSE_FO:RECLTD25APR430PE":{"ohlc":{"open":0.8,"high":3.7,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":1000,"price":0.3,"orders":1},{"quantity":19000,"price":0.25,"orders":2},{"quantity":70000,"price":0.2,"orders":9},{"quantity":108000,"price":0.15,"orders":9},{"quantity":129000,"price":0.1,"orders":9}],"sell":[{"quantity":37000,"price":0.35,"orders":5},{"quantity":6000,"price":0.4,"orders":2},{"quantity":6000,"price":0.45,"orders":2},{"quantity":4000,"price":0.5,"orders":2},{"quantity":3000,"price":0.55,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|119649","symbol":"RECLTD25APR430PE","last_price":0.3,"volume":6860000,"average_price":1.32,"oi":1697000.0,"net_change":-0.55,"total_buy_quantity":385000.0,"total_sell_quantity":369000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1745402391330","oi_day_high":1739000.0,"oi_day_low":1297000.0},"NSE_FO:ADANIENSOL25APR880CE":{"ohlc":{"open":48.75,"high":60.75,"low":24.2,"close":60.75},"depth":{"buy":[{"quantity":625,"price":44.1,"orders":1},{"quantity":2500,"price":44.05,"orders":1},{"quantity":25000,"price":43.3,"orders":1},{"quantity":2500,"price":42.45,"orders":1},{"quantity":6250,"price":39.55,"orders":1}],"sell":[{"quantity":5000,"price":61.1,"orders":2},{"quantity":1250,"price":70.0,"orders":1},{"quantity":25000,"price":75.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|85114","symbol":"ADANIENSOL25APR880CE","last_price":60.75,"volume":176875,"average_price":41.7,"oi":285625.0,"net_change":11.9,"total_buy_quantity":51875.0,"total_sell_quantity":31250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.2,"last_trade_time":"1745402197411","oi_day_high":351250.0,"oi_day_low":285625.0},"NSE_FO:HINDCOPPER25APR225PE":{"ohlc":{"open":2.2,"high":7.5,"low":1.35,"close":1.6},"depth":{"buy":[{"quantity":5300,"price":1.45,"orders":2},{"quantity":5300,"price":1.4,"orders":2},{"quantity":5300,"price":1.35,"orders":2},{"quantity":5300,"price":1.3,"orders":2},{"quantity":5300,"price":1.25,"orders":2}],"sell":[{"quantity":2650,"price":1.6,"orders":1},{"quantity":5300,"price":1.65,"orders":2},{"quantity":2650,"price":1.7,"orders":1},{"quantity":5300,"price":1.75,"orders":2},{"quantity":5300,"price":1.8,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|88696","symbol":"HINDCOPPER25APR225PE","last_price":1.6,"volume":1354150,"average_price":3.34,"oi":278250.0,"net_change":-3.4,"total_buy_quantity":492900.0,"total_sell_quantity":498200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1745402389811","oi_day_high":426650.0,"oi_day_low":259700.0},"NSE_FO:MFSL25APR1140CE":{"ohlc":{"open":92.0,"high":102.0,"low":92.0,"close":100.0},"depth":{"buy":[{"quantity":4000,"price":90.85,"orders":1},{"quantity":3200,"price":88.65,"orders":1},{"quantity":8000,"price":85.45,"orders":1},{"quantity":4000,"price":78.25,"orders":1},{"quantity":8000,"price":68.7,"orders":1}],"sell":[{"quantity":4000,"price":102.4,"orders":1},{"quantity":3200,"price":102.45,"orders":1},{"quantity":3200,"price":103.55,"orders":1},{"quantity":4000,"price":104.05,"orders":1},{"quantity":2400,"price":105.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|105343","symbol":"MFSL25APR1140CE","last_price":100.0,"volume":4800,"average_price":97.6,"oi":49600.0,"net_change":10.0,"total_buy_quantity":29600.0,"total_sell_quantity":56800.0,"lower_circuit_limit":28.9,"upper_circuit_limit":164.0,"last_trade_time":"1745401267981","oi_day_high":52000.0,"oi_day_low":49600.0},"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":29500,"price":0.05,"orders":5},{"quantity":2950,"price":0.1,"orders":1},{"quantity":11800,"price":1.55,"orders":1},{"quantity":147500,"price":1.7,"orders":1},{"quantity":35400,"price":1.8,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|135662","symbol":"NYKAA25APR175PE","last_price":0.05,"volume":8850,"average_price":0.05,"oi":498550.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":300900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745388401308","oi_day_high":504450.0,"oi_day_low":498550.0},"NSE_FO:PEL25APR1000CE":{"ohlc":{"open":20.2,"high":24.3,"low":13.0,"close":22.45},"depth":{"buy":[{"quantity":1500,"price":21.35,"orders":1},{"quantity":3000,"price":13.05,"orders":1},{"quantity":6750,"price":12.45,"orders":1},{"quantity":7500,"price":8.8,"orders":1},{"quantity":3750,"price":5.65,"orders":1}],"sell":[{"quantity":1500,"price":23.0,"orders":1},{"quantity":750,"price":23.05,"orders":1},{"quantity":1500,"price":23.7,"orders":2},{"quantity":750,"price":23.75,"orders":1},{"quantity":1500,"price":25.7,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|137372","symbol":"PEL25APR1000CE","last_price":22.45,"volume":72750,"average_price":19.18,"oi":168750.0,"net_change":-7.75,"total_buy_quantity":76500.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.3,"last_trade_time":"1745402383080","oi_day_high":180000.0,"oi_day_low":165750.0},"NSE_FO:ASIANPAINT25APR2340PE":{"ohlc":{"open":0.5,"high":1.2,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":5400,"price":0.25,"orders":4},{"quantity":19400,"price":0.2,"orders":7},{"quantity":3800,"price":0.15,"orders":5},{"quantity":10600,"price":0.1,"orders":4},{"quantity":22600,"price":0.05,"orders":6}],"sell":[{"quantity":400,"price":0.35,"orders":2},{"quantity":800,"price":0.4,"orders":4},{"quantity":800,"price":0.45,"orders":4},{"quantity":1000,"price":0.5,"orders":5},{"quantity":1200,"price":0.55,"orders":6}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|67427","symbol":"ASIANPAINT25APR2340PE","last_price":0.35,"volume":60400,"average_price":0.64,"oi":112400.0,"net_change":-0.5,"total_buy_quantity":61800.0,"total_sell_quantity":28800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1745402389005","oi_day_high":120200.0,"oi_day_low":112400.0},"NSE_FO:AXISBANK25APR1100PE":{"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":31250,"price":0.05,"orders":5},{"quantity":120625,"price":0.1,"orders":17},{"quantity":3750,"price":0.15,"orders":2},{"quantity":26250,"price":0.2,"orders":2},{"quantity":5000,"price":0.25,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|91897","symbol":"AXISBANK25APR1100PE","last_price":0.05,"volume":416875,"average_price":0.06,"oi":1296875.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":322500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745402370036","oi_day_high":1397500.0,"oi_day_low":1296875.0},"NSE_FO:BANKINDIA25APR108PE":{"ohlc":{"open":0.05,"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":4825,"price":0.1,"orders":1},{"quantity":14475,"price":0.15,"orders":1},{"quantity":19300,"price":1.3,"orders":1},{"quantity":241250,"price":1.6,"orders":1},{"quantity":48250,"price":1.65,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|94461","symbol":"BANKINDIA25APR108PE","last_price":0.05,"volume":193000,"average_price":0.09,"oi":723750.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":535575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745398478867","oi_day_high":757525.0,"oi_day_low":694800.0},"NSE_FO:HDFCLIFE25APR680PE":{"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":15400,"price":0.05,"orders":4},{"quantity":19800,"price":0.1,"orders":8},{"quantity":2200,"price":1.0,"orders":1},{"quantity":33000,"price":1.7,"orders":1},{"quantity":52800,"price":2.0,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|113299","symbol":"HDFCLIFE25APR680PE","last_price":0.05,"volume":223300,"average_price":0.06,"oi":771100.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":160600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745398933343","oi_day_high":803000.0,"oi_day_low":763400.0},"NSE_FO:INFY25APR1600CE":{"ohlc":{"open":0.2,"high":0.35,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":53200,"price":0.15,"orders":15},{"quantity":320000,"price":0.1,"orders":41},{"quantity":145200,"price":0.05,"orders":36},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":22000,"price":0.2,"orders":6},{"quantity":2400,"price":0.25,"orders":5},{"quantity":42800,"price":0.3,"orders":14},{"quantity":16000,"price":0.35,"orders":9},{"quantity":4400,"price":0.4,"orders":7}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|121237","symbol":"INFY25APR1600CE","last_price":0.15,"volume":1172800,"average_price":0.22,"oi":1594400.0,"net_change":-0.1,"total_buy_quantity":518400.0,"total_sell_quantity":245200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1745402399902","oi_day_high":2033200.0,"oi_day_low":1594400.0},"NSE_FO:MARICO25APR650CE":{"ohlc":{"open":65.0,"high":65.0,"low":61.5,"close":61.5},"depth":{"buy":[{"quantity":7200,"price":58.15,"orders":2},{"quantity":4800,"price":57.95,"orders":1},{"quantity":36000,"price":48.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6000,"price":66.45,"orders":1},{"quantity":4800,"price":66.5,"orders":1},{"quantity":1200,"price":66.6,"orders":1},{"quantity":4800,"price":68.05,"orders":1},{"quantity":18000,"price":68.65,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|104130","symbol":"MARICO25APR650CE","last_price":61.5,"volume":4800,"average_price":64.12,"oi":169200.0,"net_change":2.85,"total_buy_quantity":48000.0,"total_sell_quantity":82800.0,"lower_circuit_limit":26.4,"upper_circuit_limit":92.4,"last_trade_time":"1745391941950","oi_day_high":172800.0,"oi_day_low":169200.0},"NSE_FO:CIPLA25APR1480PE":{"ohlc":{"open":1.0,"high":1.05,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":2925,"price":0.2,"orders":5},{"quantity":2275,"price":0.15,"orders":5},{"quantity":21125,"price":0.1,"orders":5},{"quantity":79300,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":975,"price":0.3,"orders":2},{"quantity":650,"price":0.35,"orders":1},{"quantity":650,"price":0.4,"orders":1},{"quantity":650,"price":0.45,"orders":1},{"quantity":325,"price":0.85,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|99768","symbol":"CIPLA25APR1480PE","last_price":0.3,"volume":262925,"average_price":0.4,"oi":201500.0,"net_change":-0.65,"total_buy_quantity":105625.0,"total_sell_quantity":26650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1745402371305","oi_day_high":234000.0,"oi_day_low":196950.0},"NSE_FO:BPCL25APR275PE":{"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":14400,"price":0.05,"orders":1},{"quantity":57600,"price":0.1,"orders":2},{"quantity":90000,"price":1.7,"orders":1},{"quantity":7200,"price":2.7,"orders":1},{"quantity":18000,"price":3.85,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|71847","symbol":"BPCL25APR275PE","last_price":0.05,"volume":156600,"average_price":0.05,"oi":1072800.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":259200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745400037816","oi_day_high":1162800.0,"oi_day_low":1072800.0},"NSE_FO:CONCOR25APR700CE":{"ohlc":{"open":14.9,"high":16.6,"low":3.8,"close":11.05},"depth":{"buy":[{"quantity":8000,"price":13.25,"orders":1},{"quantity":1000,"price":11.95,"orders":1},{"quantity":3000,"price":11.9,"orders":1},{"quantity":1000,"price":11.05,"orders":1},{"quantity":1000,"price":11.0,"orders":1}],"sell":[{"quantity":1000,"price":13.75,"orders":1},{"quantity":1000,"price":13.8,"orders":1},{"quantity":1000,"price":13.85,"orders":1},{"quantity":1000,"price":13.9,"orders":1},{"quantity":3000,"price":14.2,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|101326","symbol":"CONCOR25APR700CE","last_price":11.05,"volume":864000,"average_price":8.86,"oi":449000.0,"net_change":0.0,"total_buy_quantity":179000.0,"total_sell_quantity":159000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.8,"last_trade_time":"1745402390177","oi_day_high":584000.0,"oi_day_low":449000.0},"NSE_FO:VEDL25APR470PE":{"ohlc":{"open":54.65,"high":58.25,"low":51.15,"close":52.45},"depth":{"buy":[{"quantity":2300,"price":51.75,"orders":1},{"quantity":1150,"price":51.7,"orders":1},{"quantity":2300,"price":51.35,"orders":1},{"quantity":3450,"price":51.3,"orders":1},{"quantity":1150,"price":50.9,"orders":1}],"sell":[{"quantity":2300,"price":52.75,"orders":1},{"quantity":1150,"price":53.25,"orders":1},{"quantity":1150,"price":53.3,"orders":1},{"quantity":2300,"price":53.65,"orders":1},{"quantity":2300,"price":55.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|139728","symbol":"VEDL25APR470PE","last_price":52.45,"volume":290950,"average_price":52.57,"oi":995900.0,"net_change":-5.2,"total_buy_quantity":112700.0,"total_sell_quantity":78200.0,"lower_circuit_limit":29.2,"upper_circuit_limit":86.1,"last_trade_time":"1745402387348","oi_day_high":1155750.0,"oi_day_low":995900.0},"NSE_FO:BHARATFORG25APR1160PE":{"ohlc":{"open":39.05,"high":60.35,"low":24.2,"close":28.5},"depth":{"buy":[{"quantity":500,"price":26.55,"orders":1},{"quantity":1000,"price":26.5,"orders":2},{"quantity":500,"price":26.45,"orders":1},{"quantity":500,"price":25.4,"orders":1},{"quantity":1000,"price":25.35,"orders":1}],"sell":[{"quantity":500,"price":28.25,"orders":1},{"quantity":1000,"price":28.55,"orders":1},{"quantity":500,"price":28.6,"orders":1},{"quantity":1000,"price":28.85,"orders":1},{"quantity":1000,"price":29.15,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|95447","symbol":"BHARATFORG25APR1160PE","last_price":28.5,"volume":45000,"average_price":32.88,"oi":87500.0,"net_change":-29.1,"total_buy_quantity":94000.0,"total_sell_quantity":53000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.5,"last_trade_time":"1745402389553","oi_day_high":90000.0,"oi_day_low":86500.0},"NSE_FO:EICHERMOT25APR5300CE":{"ohlc":{"open":440.0,"high":440.0,"low":314.4,"close":426.0},"depth":{"buy":[{"quantity":700,"price":394.2,"orders":2},{"quantity":175,"price":393.95,"orders":1},{"quantity":700,"price":393.85,"orders":3},{"quantity":350,"price":393.5,"orders":2},{"quantity":700,"price":393.1,"orders":1}],"sell":[{"quantity":525,"price":424.65,"orders":1},{"quantity":175,"price":424.7,"orders":1},{"quantity":175,"price":424.75,"orders":1},{"quantity":525,"price":425.65,"orders":1},{"quantity":525,"price":436.55,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|106277","symbol":"EICHERMOT25APR5300CE","last_price":426.0,"volume":11550,"average_price":378.01,"oi":91700.0,"net_change":-69.45,"total_buy_quantity":14000.0,"total_sell_quantity":13125.0,"lower_circuit_limit":190.15,"upper_circuit_limit":781.65,"last_trade_time":"1745402370447","oi_day_high":97650.0,"oi_day_low":91700.0},"NSE_FO:BSE25APR4700PE":{"ohlc":{"open":1.05,"high":1.05,"low":0.3,"close":0.8},"depth":{"buy":[{"quantity":250,"price":0.45,"orders":1},{"quantity":1875,"price":0.4,"orders":3},{"quantity":875,"price":0.35,"orders":4},{"quantity":375,"price":0.3,"orders":3},{"quantity":375,"price":0.25,"orders":3}],"sell":[{"quantity":250,"price":0.85,"orders":2},{"quantity":250,"price":0.9,"orders":2},{"quantity":250,"price":0.95,"orders":1},{"quantity":125,"price":1.05,"orders":1},{"quantity":125,"price":1.2,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|72104","symbol":"BSE25APR4700PE","last_price":0.8,"volume":17375,"average_price":0.55,"oi":134125.0,"net_change":-1.15,"total_buy_quantity":28625.0,"total_sell_quantity":8625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1745402351263","oi_day_high":143375.0,"oi_day_low":133625.0},"NSE_FO:HDFCAMC25APR4050PE":{"ohlc":{"open":1.25,"high":1.25,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":150,"price":0.15,"orders":1},{"quantity":6000,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":150,"price":0.7,"orders":1},{"quantity":150,"price":0.75,"orders":1},{"quantity":150,"price":0.8,"orders":1},{"quantity":150,"price":0.85,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|86878","symbol":"HDFCAMC25APR4050PE","last_price":0.25,"volume":6750,"average_price":0.38,"oi":26400.0,"net_change":-1.0,"total_buy_quantity":6150.0,"total_sell_quantity":600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1745401753650","oi_day_high":29850.0,"oi_day_low":26400.0},"NSE_FO:LODHA25APR1240CE":{"ohlc":{"open":105.0,"high":118.0,"low":93.25,"close":120.0},"depth":{"buy":[{"quantity":450,"price":118.35,"orders":1},{"quantity":1800,"price":104.9,"orders":1},{"quantity":4500,"price":99.45,"orders":1},{"quantity":18000,"price":95.75,"orders":1},{"quantity":2250,"price":90.6,"orders":1}],"sell":[{"quantity":4950,"price":120.0,"orders":1},{"quantity":1800,"price":123.3,"orders":1},{"quantity":2250,"price":123.45,"orders":1},{"quantity":4500,"price":125.15,"orders":1},{"quantity":4500,"price":127.05,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|129186","symbol":"LODHA25APR1240CE","last_price":120.0,"volume":11700,"average_price":100.19,"oi":90450.0,"net_change":45.8,"total_buy_quantity":31500.0,"total_sell_quantity":37800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":179.4,"last_trade_time":"1745402395474","oi_day_high":94500.0,"oi_day_low":90450.0},"NSE_FO:UNITDSPR25APR1400PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":5950,"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":8050,"price":0.1,"orders":2},{"quantity":700,"price":0.15,"orders":1},{"quantity":350,"price":1.0,"orders":1},{"quantity":1750,"price":3.55,"orders":1},{"quantity":17500,"price":4.0,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|156282","symbol":"UNITDSPR25APR1400PE","last_price":0.1,"volume":48650,"average_price":0.09,"oi":259000.0,"net_change":-0.05,"total_buy_quantity":5950.0,"total_sell_quantity":33600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745402375283","oi_day_high":261100.0,"oi_day_low":259000.0},"NSE_FO:SONACOMS25APR470PE":{"ohlc":{"open":7.3,"high":15.4,"low":1.05,"close":1.75},"depth":{"buy":[{"quantity":775,"price":1.6,"orders":1},{"quantity":2325,"price":1.55,"orders":1},{"quantity":775,"price":1.45,"orders":1},{"quantity":775,"price":1.35,"orders":1},{"quantity":775,"price":1.3,"orders":1}],"sell":[{"quantity":775,"price":2.05,"orders":1},{"quantity":1550,"price":2.1,"orders":2},{"quantity":775,"price":2.15,"orders":1},{"quantity":775,"price":2.2,"orders":1},{"quantity":775,"price":2.3,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|124389","symbol":"SONACOMS25APR470PE","last_price":1.75,"volume":620000,"average_price":5.82,"oi":161200.0,"net_change":-17.05,"total_buy_quantity":93000.0,"total_sell_quantity":110825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.5,"last_trade_time":"1745402397454","oi_day_high":161200.0,"oi_day_low":60450.0},"NSE_FO:MAXHEALTH25APR1120CE":{"ohlc":{"open":28.85,"high":29.9,"low":4.3,"close":13.85},"depth":{"buy":[{"quantity":525,"price":12.9,"orders":1},{"quantity":525,"price":12.85,"orders":1},{"quantity":2100,"price":10.05,"orders":1},{"quantity":525,"price":9.9,"orders":1},{"quantity":525,"price":9.55,"orders":1}],"sell":[{"quantity":1050,"price":13.95,"orders":2},{"quantity":525,"price":14.45,"orders":1},{"quantity":525,"price":15.4,"orders":1},{"quantity":2100,"price":15.45,"orders":1},{"quantity":525,"price":15.75,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|131821","symbol":"MAXHEALTH25APR1120CE","last_price":13.85,"volume":458325,"average_price":10.87,"oi":84525.0,"net_change":-3.15,"total_buy_quantity":214200.0,"total_sell_quantity":87675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.4,"last_trade_time":"1745402389737","oi_day_high":131775.0,"oi_day_low":84525.0},"NSE_FO:JSWSTEEL25APR1060CE":{"ohlc":{"open":4.2,"high":4.95,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":1350,"price":0.3,"orders":1},{"quantity":7425,"price":0.25,"orders":4},{"quantity":6750,"price":0.2,"orders":4},{"quantity":36450,"price":0.15,"orders":6},{"quantity":35100,"price":0.1,"orders":6}],"sell":[{"quantity":4050,"price":0.35,"orders":4},{"quantity":7425,"price":0.4,"orders":4},{"quantity":6075,"price":0.45,"orders":3},{"quantity":2025,"price":0.5,"orders":2},{"quantity":2700,"price":0.55,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|125958","symbol":"JSWSTEEL25APR1060CE","last_price":0.4,"volume":1396575,"average_price":1.13,"oi":836325.0,"net_change":-2.25,"total_buy_quantity":102600.0,"total_sell_quantity":204525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1745402394232","oi_day_high":878175.0,"oi_day_low":803250.0},"NSE_FO:NMDC25APR69PE":{"ohlc":{"open":1.0,"high":2.65,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":81000,"price":1.25,"orders":5},{"quantity":27000,"price":1.2,"orders":2},{"quantity":27000,"price":1.15,"orders":2},{"quantity":81000,"price":1.1,"orders":3},{"quantity":54000,"price":1.05,"orders":3}],"sell":[{"quantity":40500,"price":1.35,"orders":2},{"quantity":54000,"price":1.4,"orders":3},{"quantity":54000,"price":1.45,"orders":3},{"quantity":108000,"price":1.5,"orders":4},{"quantity":40500,"price":1.55,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|53791","symbol":"NMDC25APR69PE","last_price":1.15,"volume":2740500,"average_price":1.85,"oi":1552500.0,"net_change":-0.35,"total_buy_quantity":1390500.0,"total_sell_quantity":1606500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1745402094314","oi_day_high":1890000.0,"oi_day_low":1417500.0},"NSE_FO:DRREDDY25APR1160CE":{"ohlc":{"open":17.0,"high":31.25,"low":17.0,"close":25.25},"depth":{"buy":[{"quantity":625,"price":25.0,"orders":1},{"quantity":625,"price":24.95,"orders":1},{"quantity":625,"price":24.7,"orders":1},{"quantity":625,"price":24.65,"orders":1},{"quantity":625,"price":24.6,"orders":1}],"sell":[{"quantity":625,"price":25.9,"orders":1},{"quantity":625,"price":25.95,"orders":1},{"quantity":625,"price":28.2,"orders":1},{"quantity":1875,"price":28.25,"orders":1},{"quantity":4375,"price":30.5,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|105522","symbol":"DRREDDY25APR1160CE","last_price":25.25,"volume":213750,"average_price":23.1,"oi":107500.0,"net_change":10.4,"total_buy_quantity":202500.0,"total_sell_quantity":55000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.05,"last_trade_time":"1745402387385","oi_day_high":125625.0,"oi_day_low":101250.0},"NSE_FO:DMART25APR4050CE":{"ohlc":{"open":434.1,"high":434.1,"low":400.95,"close":400.95},"depth":{"buy":[{"quantity":600,"price":443.65,"orders":1},{"quantity":600,"price":443.6,"orders":1},{"quantity":1500,"price":403.95,"orders":1},{"quantity":750,"price":398.7,"orders":1},{"quantity":6000,"price":395.95,"orders":1}],"sell":[{"quantity":600,"price":491.1,"orders":1},{"quantity":1500,"price":498.7,"orders":1},{"quantity":750,"price":499.7,"orders":1},{"quantity":1500,"price":503.35,"orders":1},{"quantity":6000,"price":531.35,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|80687","symbol":"DMART25APR4050CE","last_price":400.95,"volume":300,"average_price":417.52,"oi":37950.0,"net_change":5.95,"total_buy_quantity":10950.0,"total_sell_quantity":10350.0,"lower_circuit_limit":135.65,"upper_circuit_limit":638.45,"last_trade_time":"1745382884341","oi_day_high":37950.0,"oi_day_low":37950.0},"NSE_FO:BAJAJFINSV25APR2000CE":{"ohlc":{"open":70.0,"high":112.0,"low":56.15,"close":97.0},"depth":{"buy":[{"quantity":500,"price":96.25,"orders":1},{"quantity":500,"price":95.65,"orders":1},{"quantity":500,"price":94.9,"orders":1},{"quantity":500,"price":90.1,"orders":1},{"quantity":1500,"price":90.05,"orders":1}],"sell":[{"quantity":8000,"price":97.0,"orders":1},{"quantity":500,"price":99.45,"orders":1},{"quantity":500,"price":99.55,"orders":1},{"quantity":1000,"price":100.15,"orders":2},{"quantity":500,"price":100.25,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|92633","symbol":"BAJAJFINSV25APR2000CE","last_price":97.0,"volume":58500,"average_price":82.89,"oi":579500.0,"net_change":20.9,"total_buy_quantity":43500.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.1,"last_trade_time":"1745402388186","oi_day_high":606000.0,"oi_day_low":579500.0},"NSE_FO:DABUR25APR515CE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":11250,"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":5000,"price":0.1,"orders":1},{"quantity":18750,"price":0.15,"orders":4},{"quantity":3750,"price":0.2,"orders":1},{"quantity":3750,"price":0.25,"orders":1},{"quantity":3750,"price":0.3,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|78021","symbol":"DABUR25APR515CE","last_price":0.1,"volume":76250,"average_price":0.07,"oi":355000.0,"net_change":-0.05,"total_buy_quantity":11250.0,"total_sell_quantity":141250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745402387275","oi_day_high":401250.0,"oi_day_low":355000.0},"NSE_FO:M&MFIN25APR290PE":{"ohlc":{"open":14.35,"high":25.2,"low":14.35,"close":19.0},"depth":{"buy":[{"quantity":4000,"price":19.95,"orders":2},{"quantity":2000,"price":19.9,"orders":1},{"quantity":4000,"price":19.3,"orders":2},{"quantity":6000,"price":19.15,"orders":1},{"quantity":2000,"price":18.95,"orders":1}],"sell":[{"quantity":2000,"price":20.5,"orders":1},{"quantity":4000,"price":20.55,"orders":2},{"quantity":2000,"price":20.65,"orders":1},{"quantity":4000,"price":20.9,"orders":2},{"quantity":6000,"price":21.2,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|130845","symbol":"M&MFIN25APR290PE","last_price":19.0,"volume":140000,"average_price":18.37,"oi":120000.0,"net_change":3.75,"total_buy_quantity":178000.0,"total_sell_quantity":106000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.4,"last_trade_time":"1745398513361","oi_day_high":158000.0,"oi_day_low":120000.0},"NSE_FO:TIINDIA25APR2750CE":{"ohlc":{"open":8.4,"high":10.1,"low":2.65,"close":4.4},"depth":{"buy":[{"quantity":150,"price":3.8,"orders":1},{"quantity":300,"price":3.75,"orders":1},{"quantity":300,"price":3.7,"orders":1},{"quantity":300,"price":2.15,"orders":1},{"quantity":300,"price":2.1,"orders":1}],"sell":[{"quantity":150,"price":7.1,"orders":1},{"quantity":150,"price":7.15,"orders":1},{"quantity":150,"price":7.95,"orders":1},{"quantity":300,"price":8.0,"orders":1},{"quantity":150,"price":9.95,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|132658","symbol":"TIINDIA25APR2750CE","last_price":4.4,"volume":88950,"average_price":5.67,"oi":15900.0,"net_change":-4.0,"total_buy_quantity":85500.0,"total_sell_quantity":21900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1745402198006","oi_day_high":28200.0,"oi_day_low":15900.0},"NSE_FO:PETRONET25APR295PE":{"ohlc":{"open":0.4,"high":0.75,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":18000,"price":0.2,"orders":5},{"quantity":31500,"price":0.15,"orders":8},{"quantity":64500,"price":0.1,"orders":7},{"quantity":42000,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":12000,"price":0.25,"orders":1},{"quantity":4500,"price":0.3,"orders":2},{"quantity":10500,"price":0.35,"orders":4},{"quantity":4500,"price":0.4,"orders":3},{"quantity":4500,"price":0.45,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|114495","symbol":"PETRONET25APR295PE","last_price":0.25,"volume":460500,"average_price":0.4,"oi":447000.0,"net_change":-0.15,"total_buy_quantity":156000.0,"total_sell_quantity":282000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1745402374078","oi_day_high":543000.0,"oi_day_low":447000.0},"NSE_FO:HEROMOTOCO25APR3750PE":{"ohlc":{"open":10.0,"high":10.0,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":150,"price":0.45,"orders":1},{"quantity":300,"price":0.4,"orders":2},{"quantity":450,"price":0.35,"orders":3},{"quantity":300,"price":0.3,"orders":2},{"quantity":450,"price":0.25,"orders":2}],"sell":[{"quantity":150,"price":0.65,"orders":1},{"quantity":300,"price":0.7,"orders":2},{"quantity":150,"price":0.75,"orders":1},{"quantity":600,"price":0.8,"orders":3},{"quantity":600,"price":0.85,"orders":4}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|87698","symbol":"HEROMOTOCO25APR3750PE","last_price":0.35,"volume":272400,"average_price":3.15,"oi":62100.0,"net_change":-9.4,"total_buy_quantity":36600.0,"total_sell_quantity":9750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1745402325978","oi_day_high":86100.0,"oi_day_low":62100.0},"NSE_FO:IEX25APR177.5PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":63750,"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":7500,"price":0.15,"orders":2},{"quantity":7500,"price":0.2,"orders":2},{"quantity":7500,"price":0.25,"orders":2},{"quantity":7500,"price":0.3,"orders":2},{"quantity":7500,"price":0.35,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|91844","symbol":"IEX25APR177.5PE","last_price":0.15,"volume":311250,"average_price":0.13,"oi":517500.0,"net_change":0.0,"total_buy_quantity":63750.0,"total_sell_quantity":333750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745401702026","oi_day_high":528750.0,"oi_day_low":468750.0},"NSE_FO:GRANULES25APR490PE":{"ohlc":{"open":9.25,"high":19.15,"low":3.9,"close":7.1},"depth":{"buy":[{"quantity":1000,"price":4.5,"orders":1},{"quantity":5000,"price":4.45,"orders":1},{"quantity":2000,"price":4.3,"orders":1},{"quantity":7000,"price":4.25,"orders":2},{"quantity":2000,"price":4.0,"orders":1}],"sell":[{"quantity":1000,"price":10.9,"orders":1},{"quantity":4000,"price":10.95,"orders":1},{"quantity":40000,"price":12.3,"orders":1},{"quantity":10000,"price":12.35,"orders":1},{"quantity":5000,"price":13.95,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|84231","symbol":"GRANULES25APR490PE","last_price":7.1,"volume":253000,"average_price":9.26,"oi":97000.0,"net_change":-4.95,"total_buy_quantity":153000.0,"total_sell_quantity":73000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1745401561096","oi_day_high":154000.0,"oi_day_low":96000.0},"NSE_FO:AUBANK25APR550PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":3000,"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":1000,"price":0.95,"orders":1},{"quantity":16000,"price":1.0,"orders":2},{"quantity":3000,"price":1.5,"orders":1},{"quantity":3000,"price":5.0,"orders":1},{"quantity":2000,"price":6.0,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|91217","symbol":"AUBANK25APR550PE","last_price":0.1,"volume":322000,"average_price":0.13,"oi":414000.0,"net_change":-0.7,"total_buy_quantity":3000.0,"total_sell_quantity":94000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1745402378766","oi_day_high":511000.0,"oi_day_low":414000.0},"NSE_FO:NAUKRI25APR7200CE":{"ohlc":{"open":15.35,"high":50.0,"low":12.5,"close":16.25},"depth":{"buy":[{"quantity":75,"price":16.7,"orders":1},{"quantity":75,"price":15.05,"orders":1},{"quantity":75,"price":15.0,"orders":1},{"quantity":75,"price":7.5,"orders":1},{"quantity":4500,"price":7.45,"orders":2}],"sell":[{"quantity":75,"price":18.0,"orders":1},{"quantity":825,"price":18.05,"orders":1},{"quantity":75,"price":23.95,"orders":1},{"quantity":75,"price":24.0,"orders":1},{"quantity":75,"price":25.8,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|134092","symbol":"NAUKRI25APR7200CE","last_price":16.25,"volume":224475,"average_price":28.72,"oi":31275.0,"net_change":1.75,"total_buy_quantity":54600.0,"total_sell_quantity":7275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.5,"last_trade_time":"1745402380125","oi_day_high":46200.0,"oi_day_low":31200.0},"NSE_FO:UPL25APR660PE":{"ohlc":{"open":1.85,"high":3.2,"low":0.15,"close":0.35},"depth":{"buy":[{"quantity":2710,"price":0.3,"orders":1},{"quantity":4065,"price":0.25,"orders":2},{"quantity":14905,"price":0.2,"orders":3},{"quantity":14905,"price":0.15,"orders":3},{"quantity":32520,"price":0.1,"orders":5}],"sell":[{"quantity":6775,"price":0.35,"orders":3},{"quantity":4065,"price":0.4,"orders":1},{"quantity":4065,"price":0.45,"orders":1},{"quantity":4065,"price":0.5,"orders":1},{"quantity":4065,"price":0.55,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|156390","symbol":"UPL25APR660PE","last_price":0.35,"volume":1504050,"average_price":0.78,"oi":990505.0,"net_change":-1.1,"total_buy_quantity":94850.0,"total_sell_quantity":276420.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1745402386410","oi_day_high":1071805.0,"oi_day_low":924110.0},"NSE_FO:DLF25APR690CE":{"ohlc":{"open":5.8,"high":8.8,"low":2.45,"close":3.3},"depth":{"buy":[{"quantity":825,"price":3.45,"orders":1},{"quantity":1650,"price":3.4,"orders":2},{"quantity":2475,"price":3.35,"orders":2},{"quantity":8250,"price":3.3,"orders":3},{"quantity":1650,"price":3.25,"orders":2}],"sell":[{"quantity":825,"price":3.6,"orders":1},{"quantity":1650,"price":3.65,"orders":2},{"quantity":1650,"price":3.7,"orders":1},{"quantity":825,"price":3.75,"orders":1},{"quantity":1650,"price":3.8,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|80360","symbol":"DLF25APR690CE","last_price":3.3,"volume":5876475,"average_price":4.85,"oi":758175.0,"net_change":-1.9,"total_buy_quantity":270600.0,"total_sell_quantity":246675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1745402396038","oi_day_high":933900.0,"oi_day_low":758175.0},"NSE_FO:TATATECH25APR690PE":{"ohlc":{"open":0.45,"high":1.75,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":700,"price":0.4,"orders":1},{"quantity":1400,"price":0.35,"orders":2},{"quantity":2800,"price":0.3,"orders":4},{"quantity":1400,"price":0.25,"orders":2},{"quantity":7700,"price":0.2,"orders":2}],"sell":[{"quantity":2100,"price":0.55,"orders":3},{"quantity":700,"price":0.6,"orders":1},{"quantity":1400,"price":0.65,"orders":2},{"quantity":700,"price":0.7,"orders":1},{"quantity":700,"price":0.75,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|130624","symbol":"TATATECH25APR690PE","last_price":0.4,"volume":142100,"average_price":0.76,"oi":52500.0,"net_change":-2.65,"total_buy_quantity":42700.0,"total_sell_quantity":124600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1745402294238","oi_day_high":53900.0,"oi_day_low":38500.0},"NSE_FO:LAURUSLABS25APR620CE":{"ohlc":{"open":27.85,"high":40.1,"low":23.8,"close":33.25},"depth":{"buy":[{"quantity":1700,"price":32.95,"orders":1},{"quantity":1700,"price":32.55,"orders":1},{"quantity":5100,"price":32.5,"orders":1},{"quantity":3400,"price":32.45,"orders":1},{"quantity":1700,"price":32.4,"orders":1}],"sell":[{"quantity":1700,"price":34.2,"orders":1},{"quantity":1700,"price":34.25,"orders":1},{"quantity":5100,"price":34.7,"orders":1},{"quantity":1700,"price":34.75,"orders":1},{"quantity":5100,"price":35.75,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|128115","symbol":"LAURUSLABS25APR620CE","last_price":33.25,"volume":805800,"average_price":29.91,"oi":880600.0,"net_change":-0.8,"total_buy_quantity":166600.0,"total_sell_quantity":183600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.85,"last_trade_time":"1745402363274","oi_day_high":1371900.0,"oi_day_low":880600.0},"NSE_FO:BEL25APR300PE":{"ohlc":{"open":0.55,"high":1.35,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":139650,"price":0.15,"orders":17},{"quantity":307800,"price":0.1,"orders":17},{"quantity":333450,"price":0.05,"orders":18},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":57000,"price":0.2,"orders":7},{"quantity":8550,"price":0.25,"orders":1},{"quantity":51300,"price":0.3,"orders":5},{"quantity":19950,"price":0.35,"orders":4},{"quantity":17100,"price":0.4,"orders":6}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|94857","symbol":"BEL25APR300PE","last_price":0.15,"volume":13497600,"average_price":0.47,"oi":3152100.0,"net_change":-0.85,"total_buy_quantity":780900.0,"total_sell_quantity":749550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1745402395088","oi_day_high":3579600.0,"oi_day_low":3029550.0},"NSE_FO:SBIN25APR770CE":{"ohlc":{"open":56.0,"high":56.0,"low":41.0,"close":44.1},"depth":{"buy":[{"quantity":750,"price":44.55,"orders":1},{"quantity":2250,"price":44.5,"orders":1},{"quantity":750,"price":42.05,"orders":1},{"quantity":6000,"price":42.0,"orders":1},{"quantity":750,"price":40.55,"orders":1}],"sell":[{"quantity":750,"price":44.9,"orders":1},{"quantity":1500,"price":46.05,"orders":1},{"quantity":750,"price":46.3,"orders":1},{"quantity":750,"price":46.35,"orders":1},{"quantity":750,"price":46.9,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|121684","symbol":"SBIN25APR770CE","last_price":44.1,"volume":138000,"average_price":46.11,"oi":1653000.0,"net_change":-6.95,"total_buy_quantity":93000.0,"total_sell_quantity":81750.0,"lower_circuit_limit":10.5,"upper_circuit_limit":91.6,"last_trade_time":"1745402149541","oi_day_high":1743000.0,"oi_day_low":1653000.0},"NSE_FO:ALKEM25APR4950CE":{"ohlc":{"open":150.0,"high":195.0,"low":140.0,"close":195.0},"depth":{"buy":[{"quantity":100,"price":251.95,"orders":1},{"quantity":400,"price":251.9,"orders":1},{"quantity":400,"price":216.55,"orders":1},{"quantity":5000,"price":194.85,"orders":1},{"quantity":1000,"price":194.8,"orders":1}],"sell":[{"quantity":200,"price":306.05,"orders":2},{"quantity":400,"price":306.1,"orders":1},{"quantity":700,"price":306.15,"orders":2},{"quantity":500,"price":307.55,"orders":1},{"quantity":1000,"price":308.65,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|65244","symbol":"ALKEM25APR4950CE","last_price":195.0,"volume":300,"average_price":161.66,"oi":5300.0,"net_change":117.0,"total_buy_quantity":8700.0,"total_sell_quantity":6200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":495.35,"last_trade_time":"1745384991434","oi_day_high":5500.0,"oi_day_low":5300.0},"NSE_FO:ETERNAL25APR205CE":{"ohlc":{"open":27.85,"high":32.7,"low":27.85,"close":31.6},"depth":{"buy":[{"quantity":2000,"price":31.85,"orders":1},{"quantity":2000,"price":31.8,"orders":1},{"quantity":2000,"price":31.75,"orders":1},{"quantity":2000,"price":31.7,"orders":1},{"quantity":2000,"price":31.65,"orders":1}],"sell":[{"quantity":2000,"price":32.05,"orders":1},{"quantity":2000,"price":32.1,"orders":1},{"quantity":2000,"price":32.15,"orders":1},{"quantity":2000,"price":32.2,"orders":1},{"quantity":2000,"price":32.25,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|140593","symbol":"ETERNAL25APR205CE","last_price":31.6,"volume":106000,"average_price":30.51,"oi":1212000.0,"net_change":0.55,"total_buy_quantity":158000.0,"total_sell_quantity":220000.0,"lower_circuit_limit":12.55,"upper_circuit_limit":52.55,"last_trade_time":"1745402389780","oi_day_high":1278000.0,"oi_day_low":1212000.0},"NSE_FO:JINDALSTEL25APR920CE":{"ohlc":{"open":10.05,"high":11.0,"low":1.1,"close":3.6},"depth":{"buy":[{"quantity":625,"price":3.8,"orders":1},{"quantity":625,"price":3.75,"orders":1},{"quantity":1250,"price":3.7,"orders":2},{"quantity":625,"price":3.65,"orders":1},{"quantity":1250,"price":3.6,"orders":2}],"sell":[{"quantity":625,"price":3.9,"orders":1},{"quantity":625,"price":3.95,"orders":1},{"quantity":3750,"price":4.0,"orders":4},{"quantity":1250,"price":4.05,"orders":2},{"quantity":625,"price":4.1,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|124007","symbol":"JINDALSTEL25APR920CE","last_price":3.6,"volume":1982500,"average_price":4.95,"oi":1018750.0,"net_change":-5.15,"total_buy_quantity":406250.0,"total_sell_quantity":269375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1745402394633","oi_day_high":1323750.0,"oi_day_low":1018750.0},"NSE_FO:APLAPOLLO25APR1540PE":{"ohlc":{"open":0.5,"high":0.95,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":1050,"price":0.3,"orders":1},{"quantity":15050,"price":0.1,"orders":1},{"quantity":31500,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":350,"price":0.95,"orders":1},{"quantity":17500,"price":2.75,"orders":1},{"quantity":17500,"price":17.1,"orders":1},{"quantity":1400,"price":17.15,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|66176","symbol":"APLAPOLLO25APR1540PE","last_price":0.35,"volume":2450,"average_price":0.6,"oi":19250.0,"net_change":-0.5,"total_buy_quantity":47600.0,"total_sell_quantity":36750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1745398812677","oi_day_high":19250.0,"oi_day_low":18900.0},"NSE_FO:WIPRO25APR272.5PE":{"ohlc":{"open":34.0,"high":34.0,"low":31.85,"close":31.9},"depth":{"buy":[{"quantity":6000,"price":27.95,"orders":1},{"quantity":15000,"price":27.5,"orders":1},{"quantity":30000,"price":27.1,"orders":1},{"quantity":30000,"price":26.8,"orders":1},{"quantity":90000,"price":25.05,"orders":1}],"sell":[{"quantity":12000,"price":30.2,"orders":1},{"quantity":30000,"price":31.35,"orders":1},{"quantity":18000,"price":31.5,"orders":2},{"quantity":90000,"price":33.7,"orders":1},{"quantity":30000,"price":33.75,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|140122","symbol":"WIPRO25APR272.5PE","last_price":31.9,"volume":18000,"average_price":32.69,"oi":198000.0,"net_change":-7.2,"total_buy_quantity":171000.0,"total_sell_quantity":216000.0,"lower_circuit_limit":12.75,"upper_circuit_limit":58.25,"last_trade_time":"1745381728456","oi_day_high":201000.0,"oi_day_low":198000.0},"NSE_FO:HDFCLIFE25APR680CE":{"ohlc":{"open":28.1,"high":30.5,"low":26.95,"close":27.5},"depth":{"buy":[{"quantity":8800,"price":25.05,"orders":2},{"quantity":1100,"price":25.0,"orders":1},{"quantity":3300,"price":22.8,"orders":1},{"quantity":4400,"price":22.75,"orders":1},{"quantity":1100,"price":20.75,"orders":1}],"sell":[{"quantity":4400,"price":29.0,"orders":2},{"quantity":1100,"price":29.05,"orders":1},{"quantity":3300,"price":29.4,"orders":1},{"quantity":1100,"price":29.45,"orders":1},{"quantity":1100,"price":29.85,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|113298","symbol":"HDFCLIFE25APR680CE","last_price":27.5,"volume":66000,"average_price":27.43,"oi":1256200.0,"net_change":-4.25,"total_buy_quantity":82500.0,"total_sell_quantity":112200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.8,"last_trade_time":"1745402106252","oi_day_high":1259500.0,"oi_day_low":1256200.0},"NSE_FO:PIIND25APR3500CE":{"ohlc":{"open":244.6,"high":244.6,"low":127.45,"close":160.0},"depth":{"buy":[{"quantity":625,"price":132.95,"orders":1},{"quantity":375,"price":128.0,"orders":2},{"quantity":125,"price":127.45,"orders":1},{"quantity":500,"price":124.9,"orders":1},{"quantity":500,"price":115.05,"orders":1}],"sell":[{"quantity":375,"price":173.85,"orders":1},{"quantity":250,"price":176.75,"orders":1},{"quantity":875,"price":177.25,"orders":2},{"quantity":625,"price":178.35,"orders":1},{"quantity":250,"price":179.8,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|139058","symbol":"PIIND25APR3500CE","last_price":160.0,"volume":6750,"average_price":175.77,"oi":41250.0,"net_change":-25.0,"total_buy_quantity":12625.0,"total_sell_quantity":5625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":375.2,"last_trade_time":"1745401137256","oi_day_high":46500.0,"oi_day_low":41250.0},"NSE_FO:IDEA25APR7CE":{"ohlc":{"open":1.0,"high":1.05,"low":0.7,"close":0.95},"depth":{"buy":[{"quantity":40000,"price":1.0,"orders":1},{"quantity":4280000,"price":0.95,"orders":7},{"quantity":2280000,"price":0.9,"orders":5},{"quantity":2480000,"price":0.85,"orders":4},{"quantity":4480000,"price":0.8,"orders":5}],"sell":[{"quantity":2240000,"price":1.05,"orders":8},{"quantity":2200000,"price":1.1,"orders":12},{"quantity":1800000,"price":1.15,"orders":6},{"quantity":1720000,"price":1.2,"orders":3},{"quantity":40000,"price":1.25,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|91428","symbol":"IDEA25APR7CE","last_price":0.95,"volume":36160000,"average_price":0.89,"oi":8.988E7,"net_change":-0.05,"total_buy_quantity":6.756E7,"total_sell_quantity":8640000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1745402340746","oi_day_high":9.62E7,"oi_day_low":8.988E7},"NSE_FO:HDFCAMC25APR4050CE":{"ohlc":{"open":540.0,"high":540.0,"low":540.0,"close":540.0},"depth":{"buy":[{"quantity":600,"price":466.85,"orders":1},{"quantity":6000,"price":455.35,"orders":1},{"quantity":1500,"price":453.0,"orders":1},{"quantity":600,"price":435.8,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":750,"price":527.25,"orders":1},{"quantity":600,"price":527.3,"orders":1},{"quantity":1500,"price":537.25,"orders":1},{"quantity":1500,"price":543.5,"orders":1},{"quantity":6000,"price":583.8,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|86877","symbol":"HDFCAMC25APR4050CE","last_price":540.0,"volume":1950,"average_price":540.0,"oi":20400.0,"net_change":215.2,"total_buy_quantity":8700.0,"total_sell_quantity":10350.0,"lower_circuit_limit":187.45,"upper_circuit_limit":735.05,"last_trade_time":"1745389039311","oi_day_high":20400.0,"oi_day_low":20400.0},"NSE_FO:POONAWALLA25APR340CE":{"ohlc":{"open":68.55,"high":68.55,"low":62.2,"close":62.3},"depth":{"buy":[{"quantity":13050,"price":59.65,"orders":2},{"quantity":14500,"price":58.15,"orders":1},{"quantity":5800,"price":57.75,"orders":1},{"quantity":72500,"price":57.0,"orders":1},{"quantity":7250,"price":55.2,"orders":1}],"sell":[{"quantity":7250,"price":65.25,"orders":1},{"quantity":5800,"price":65.35,"orders":1},{"quantity":7250,"price":65.55,"orders":1},{"quantity":14500,"price":66.4,"orders":1},{"quantity":14500,"price":66.85,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|140047","symbol":"POONAWALLA25APR340CE","last_price":62.3,"volume":7250,"average_price":64.01,"oi":131950.0,"net_change":0.3,"total_buy_quantity":127600.0,"total_sell_quantity":121800.0,"lower_circuit_limit":37.15,"upper_circuit_limit":98.45,"last_trade_time":"1745395711696","oi_day_high":134850.0,"oi_day_low":131950.0},"NSE_FO:HDFCBANK25APR1820PE":{"ohlc":{"open":0.1,"high":0.3,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":20350,"price":0.1,"orders":6},{"quantity":47850,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":13750,"price":0.15,"orders":4},{"quantity":13200,"price":0.2,"orders":6},{"quantity":1650,"price":0.25,"orders":1},{"quantity":3300,"price":0.3,"orders":3},{"quantity":1650,"price":0.45,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|87174","symbol":"HDFCBANK25APR1820PE","last_price":0.15,"volume":644600,"average_price":0.09,"oi":1202850.0,"net_change":0.0,"total_buy_quantity":68200.0,"total_sell_quantity":69300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745402381181","oi_day_high":1304600.0,"oi_day_low":1202850.0},"NSE_FO:VBL25APR540CE":{"ohlc":{"open":15.4,"high":17.2,"low":7.45,"close":9.8},"depth":{"buy":[{"quantity":875,"price":9.15,"orders":1},{"quantity":1750,"price":9.05,"orders":1},{"quantity":875,"price":8.55,"orders":1},{"quantity":875,"price":7.6,"orders":1},{"quantity":1750,"price":7.55,"orders":1}],"sell":[{"quantity":1750,"price":10.2,"orders":2},{"quantity":875,"price":10.25,"orders":1},{"quantity":875,"price":10.4,"orders":1},{"quantity":875,"price":12.2,"orders":1},{"quantity":3500,"price":12.25,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|156473","symbol":"VBL25APR540CE","last_price":9.8,"volume":258125,"average_price":10.56,"oi":521500.0,"net_change":-2.25,"total_buy_quantity":91875.0,"total_sell_quantity":92750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.75,"last_trade_time":"1745402294019","oi_day_high":521500.0,"oi_day_low":505750.0},"NSE_FO:AUROPHARMA25APR1160CE":{"ohlc":{"open":29.75,"high":92.65,"low":25.0,"close":92.65},"depth":{"buy":[{"quantity":3300,"price":84.4,"orders":2},{"quantity":550,"price":79.55,"orders":1},{"quantity":22000,"price":69.1,"orders":1},{"quantity":5500,"price":69.05,"orders":1},{"quantity":2750,"price":61.25,"orders":1}],"sell":[{"quantity":550,"price":102.2,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|91530","symbol":"AUROPHARMA25APR1160CE","last_price":92.65,"volume":145750,"average_price":53.02,"oi":317350.0,"net_change":65.8,"total_buy_quantity":79200.0,"total_sell_quantity":550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.55,"last_trade_time":"1745402130375","oi_day_high":370700.0,"oi_day_low":317350.0},"NSE_FO:BSE25APR4700CE":{"ohlc":{"open":1535.0,"high":1773.0,"low":1535.0,"close":1773.0},"depth":{"buy":[{"quantity":125,"price":1738.0,"orders":1},{"quantity":250,"price":1737.95,"orders":2},{"quantity":375,"price":1737.85,"orders":3},{"quantity":125,"price":1737.75,"orders":1},{"quantity":125,"price":1737.7,"orders":1}],"sell":[{"quantity":125,"price":1774.0,"orders":1},{"quantity":125,"price":1774.05,"orders":1},{"quantity":250,"price":1774.1,"orders":2},{"quantity":125,"price":1774.15,"orders":1},{"quantity":125,"price":1774.2,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|72103","symbol":"BSE25APR4700CE","last_price":1773.0,"volume":2625,"average_price":1628.1,"oi":41250.0,"net_change":243.0,"total_buy_quantity":9875.0,"total_sell_quantity":8625.0,"lower_circuit_limit":826.75,"upper_circuit_limit":2233.25,"last_trade_time":"1745402351263","oi_day_high":43250.0,"oi_day_low":41250.0},"NSE_FO:ADANIENT25APR2360PE":{"ohlc":{"open":1.0,"high":2.85,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":300,"price":0.35,"orders":1},{"quantity":1200,"price":0.3,"orders":3},{"quantity":600,"price":0.25,"orders":2},{"quantity":28800,"price":0.2,"orders":8},{"quantity":12900,"price":0.15,"orders":4}],"sell":[{"quantity":600,"price":0.8,"orders":2},{"quantity":600,"price":0.85,"orders":2},{"quantity":1200,"price":0.9,"orders":4},{"quantity":1800,"price":0.95,"orders":5},{"quantity":900,"price":1.0,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|85818","symbol":"ADANIENT25APR2360PE","last_price":0.3,"volume":156600,"average_price":1.17,"oi":75600.0,"net_change":-1.9,"total_buy_quantity":79500.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.55,"last_trade_time":"1745402231099","oi_day_high":95400.0,"oi_day_low":75300.0},"NSE_FO:HCLTECH25APR1640PE":{"ohlc":{"open":85.0,"high":85.0,"low":46.65,"close":47.75},"depth":{"buy":[{"quantity":350,"price":46.85,"orders":1},{"quantity":350,"price":46.8,"orders":1},{"quantity":350,"price":46.4,"orders":1},{"quantity":350,"price":46.35,"orders":1},{"quantity":350,"price":45.45,"orders":1}],"sell":[{"quantity":350,"price":48.05,"orders":1},{"quantity":350,"price":48.1,"orders":1},{"quantity":350,"price":49.3,"orders":1},{"quantity":350,"price":49.35,"orders":1},{"quantity":350,"price":49.4,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|111812","symbol":"HCLTECH25APR1640PE","last_price":47.75,"volume":60900,"average_price":56.61,"oi":86800.0,"net_change":-105.5,"total_buy_quantity":37800.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":223.65,"last_trade_time":"1745402193604","oi_day_high":90300.0,"oi_day_low":85050.0},"NSE_FO:NYKAA25APR175CE":{"ohlc":{"open":12.55,"high":12.55,"low":12.55,"close":12.55},"depth":{"buy":[{"quantity":5900,"price":17.65,"orders":1},{"quantity":29500,"price":16.4,"orders":1},{"quantity":147500,"price":15.0,"orders":1},{"quantity":14750,"price":14.95,"orders":1},{"quantity":29500,"price":14.55,"orders":1}],"sell":[{"quantity":11800,"price":19.15,"orders":1},{"quantity":11800,"price":19.2,"orders":1},{"quantity":14750,"price":19.35,"orders":1},{"quantity":29500,"price":19.5,"orders":1},{"quantity":29500,"price":19.75,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|135661","symbol":"NYKAA25APR175CE","last_price":12.55,"volume":0,"average_price":0.0,"oi":351050.0,"net_change":0.0,"total_buy_quantity":227150.0,"total_sell_quantity":244850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1745303717000","oi_day_high":377600.0,"oi_day_low":351050.0},"NSE_FO:MUTHOOTFIN25APR2340PE":{"ohlc":{"open":110.8,"high":130.3,"low":109.75,"close":130.3},"depth":{"buy":[{"quantity":275,"price":146.25,"orders":1},{"quantity":275,"price":146.2,"orders":1},{"quantity":825,"price":146.1,"orders":1},{"quantity":1375,"price":142.65,"orders":1},{"quantity":2750,"price":140.1,"orders":1}],"sell":[{"quantity":550,"price":154.1,"orders":2},{"quantity":275,"price":154.15,"orders":1},{"quantity":275,"price":154.25,"orders":1},{"quantity":1100,"price":166.6,"orders":1},{"quantity":2750,"price":176.05,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|107104","symbol":"MUTHOOTFIN25APR2340PE","last_price":130.3,"volume":4125,"average_price":115.02,"oi":18700.0,"net_change":60.4,"total_buy_quantity":19250.0,"total_sell_quantity":20075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":293.5,"last_trade_time":"1745384759010","oi_day_high":20625.0,"oi_day_low":18700.0},"NSE_FO:GODREJPROP25APR2150CE":{"ohlc":{"open":9.95,"high":39.95,"low":7.6,"close":12.7},"depth":{"buy":[{"quantity":900,"price":12.65,"orders":1},{"quantity":900,"price":12.05,"orders":1},{"quantity":225,"price":9.05,"orders":1},{"quantity":225,"price":8.5,"orders":1},{"quantity":11475,"price":8.05,"orders":2}],"sell":[{"quantity":900,"price":23.5,"orders":1},{"quantity":675,"price":23.6,"orders":1},{"quantity":900,"price":24.1,"orders":1},{"quantity":225,"price":26.0,"orders":1},{"quantity":2250,"price":27.35,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|84063","symbol":"GODREJPROP25APR2150CE","last_price":12.7,"volume":1292625,"average_price":20.47,"oi":90225.0,"net_change":5.0,"total_buy_quantity":196875.0,"total_sell_quantity":8550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.2,"last_trade_time":"1745402394411","oi_day_high":136800.0,"oi_day_low":87300.0},"NSE_FO:DMART25APR4050PE":{"ohlc":{"open":0.75,"high":1.35,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":150,"price":0.35,"orders":1},{"quantity":150,"price":0.3,"orders":1},{"quantity":300,"price":0.2,"orders":1},{"quantity":6000,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":150,"price":1.3,"orders":1},{"quantity":150,"price":1.35,"orders":1},{"quantity":300,"price":1.4,"orders":1},{"quantity":150,"price":1.7,"orders":1},{"quantity":6000,"price":10.55,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|80705","symbol":"DMART25APR4050PE","last_price":0.35,"volume":3900,"average_price":0.73,"oi":23100.0,"net_change":-0.45,"total_buy_quantity":6600.0,"total_sell_quantity":7800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1745402310003","oi_day_high":24900.0,"oi_day_low":23100.0},"NSE_FO:OBEROIRLTY25APR1640CE":{"ohlc":{"open":75.0,"high":75.0,"low":50.2,"close":72.0},"depth":{"buy":[{"quantity":1750,"price":59.35,"orders":1},{"quantity":350,"price":54.5,"orders":1},{"quantity":3500,"price":49.6,"orders":1},{"quantity":1750,"price":39.2,"orders":1},{"quantity":3500,"price":24.4,"orders":1}],"sell":[{"quantity":700,"price":74.25,"orders":2},{"quantity":700,"price":74.3,"orders":1},{"quantity":1050,"price":74.65,"orders":1},{"quantity":3500,"price":76.7,"orders":1},{"quantity":3500,"price":76.75,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|135932","symbol":"OBEROIRLTY25APR1640CE","last_price":72.0,"volume":10500,"average_price":67.52,"oi":59500.0,"net_change":11.8,"total_buy_quantity":11900.0,"total_sell_quantity":12600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.25,"last_trade_time":"1745401801720","oi_day_high":65800.0,"oi_day_low":59500.0},"NSE_FO:CROMPTON25APR355CE":{"ohlc":{"open":1.7,"high":2.2,"low":0.25,"close":0.5},"depth":{"buy":[{"quantity":9000,"price":0.4,"orders":3},{"quantity":9000,"price":0.35,"orders":3},{"quantity":7200,"price":0.3,"orders":2},{"quantity":7200,"price":0.25,"orders":3},{"quantity":5400,"price":0.2,"orders":3}],"sell":[{"quantity":9000,"price":0.5,"orders":3},{"quantity":7200,"price":0.55,"orders":3},{"quantity":9000,"price":0.6,"orders":3},{"quantity":7200,"price":0.65,"orders":4},{"quantity":5400,"price":0.7,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|76816","symbol":"CROMPTON25APR355CE","last_price":0.5,"volume":1089000,"average_price":0.55,"oi":360000.0,"net_change":-2.3,"total_buy_quantity":84600.0,"total_sell_quantity":266400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1745402392672","oi_day_high":453600.0,"oi_day_low":327600.0},"NSE_FO:ANGELONE25APR2300PE":{"ohlc":{"open":2.25,"high":6.8,"low":0.35,"close":0.75},"depth":{"buy":[{"quantity":1200,"price":0.25,"orders":2},{"quantity":800,"price":0.2,"orders":1},{"quantity":20000,"price":0.1,"orders":2},{"quantity":26000,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":200,"price":0.75,"orders":1},{"quantity":200,"price":0.8,"orders":1},{"quantity":400,"price":1.0,"orders":1},{"quantity":10000,"price":1.95,"orders":1},{"quantity":400,"price":2.0,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|65928","symbol":"ANGELONE25APR2300PE","last_price":0.75,"volume":507800,"average_price":3.42,"oi":128400.0,"net_change":-2.7,"total_buy_quantity":48000.0,"total_sell_quantity":32800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1745402294001","oi_day_high":164000.0,"oi_day_low":124800.0},"NSE_FO:DABUR25APR515PE":{"ohlc":{"open":32.0,"high":34.45,"low":29.1,"close":30.6},"depth":{"buy":[{"quantity":1250,"price":29.0,"orders":1},{"quantity":8750,"price":28.95,"orders":1},{"quantity":1250,"price":27.95,"orders":1},{"quantity":11250,"price":27.9,"orders":2},{"quantity":1250,"price":26.95,"orders":1}],"sell":[{"quantity":16250,"price":32.25,"orders":3},{"quantity":12500,"price":35.75,"orders":1},{"quantity":50000,"price":37.65,"orders":1},{"quantity":5000,"price":37.7,"orders":1},{"quantity":6250,"price":39.45,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|78024","symbol":"DABUR25APR515PE","last_price":30.6,"volume":25000,"average_price":30.26,"oi":142500.0,"net_change":-0.95,"total_buy_quantity":100000.0,"total_sell_quantity":118750.0,"lower_circuit_limit":10.35,"upper_circuit_limit":50.55,"last_trade_time":"1745402387273","oi_day_high":158750.0,"oi_day_low":142500.0},"NSE_FO:MARICO25APR650PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":45600,"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":3600,"price":0.2,"orders":1},{"quantity":3600,"price":0.25,"orders":1},{"quantity":3600,"price":0.3,"orders":1},{"quantity":30000,"price":0.35,"orders":2},{"quantity":3600,"price":0.45,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|104131","symbol":"MARICO25APR650PE","last_price":0.1,"volume":104400,"average_price":0.14,"oi":328800.0,"net_change":-0.1,"total_buy_quantity":45600.0,"total_sell_quantity":111600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745402381970","oi_day_high":402000.0,"oi_day_low":328800.0},"NSE_FO:LODHA25APR1240PE":{"ohlc":{"open":0.65,"high":1.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":17550,"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":1350,"price":0.2,"orders":2},{"quantity":1350,"price":0.25,"orders":1},{"quantity":1350,"price":0.3,"orders":1},{"quantity":1350,"price":0.35,"orders":1},{"quantity":1350,"price":0.4,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|129187","symbol":"LODHA25APR1240PE","last_price":0.05,"volume":50400,"average_price":0.52,"oi":85500.0,"net_change":-2.05,"total_buy_quantity":17550.0,"total_sell_quantity":45450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1745402395474","oi_day_high":97650.0,"oi_day_low":84600.0},"NSE_FO:BERGEPAINT25APR500PE":{"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":128040,"price":0.05,"orders":9},{"quantity":10560,"price":0.5,"orders":1},{"quantity":6600,"price":3.0,"orders":1},{"quantity":5280,"price":5.95,"orders":1},{"quantity":13200,"price":7.85,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|95203","symbol":"BERGEPAINT25APR500PE","last_price":0.05,"volume":22440,"average_price":0.05,"oi":236280.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":236280.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745401255232","oi_day_high":256080.0,"oi_day_low":236280.0},"NSE_FO:TATAELXSI25APR5400PE":{"ohlc":{"open":31.15,"high":33.45,"low":0.4,"close":1.15},"depth":{"buy":[{"quantity":100,"price":0.85,"orders":1},{"quantity":100,"price":0.8,"orders":1},{"quantity":700,"price":0.65,"orders":2},{"quantity":2000,"price":0.5,"orders":1},{"quantity":100,"price":0.45,"orders":1}],"sell":[{"quantity":200,"price":1.2,"orders":2},{"quantity":300,"price":1.35,"orders":2},{"quantity":200,"price":1.4,"orders":2},{"quantity":200,"price":1.45,"orders":2},{"quantity":200,"price":1.5,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|154174","symbol":"TATAELXSI25APR5400PE","last_price":1.15,"volume":293200,"average_price":7.36,"oi":31200.0,"net_change":-35.65,"total_buy_quantity":60500.0,"total_sell_quantity":10500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.95,"last_trade_time":"1745402391245","oi_day_high":42300.0,"oi_day_low":22500.0},"NSE_FO:COFORGE25APR8100CE":{"ohlc":{"open":2.35,"high":5.0,"low":1.35,"close":2.9},"depth":{"buy":[{"quantity":75,"price":2.9,"orders":1},{"quantity":1725,"price":2.85,"orders":2},{"quantity":75,"price":2.8,"orders":1},{"quantity":975,"price":2.75,"orders":4},{"quantity":150,"price":2.7,"orders":2}],"sell":[{"quantity":75,"price":2.95,"orders":1},{"quantity":75,"price":3.0,"orders":1},{"quantity":225,"price":3.05,"orders":2},{"quantity":225,"price":3.1,"orders":2},{"quantity":225,"price":3.15,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|75402","symbol":"COFORGE25APR8100CE","last_price":2.9,"volume":309675,"average_price":3.15,"oi":70725.0,"net_change":1.5,"total_buy_quantity":120375.0,"total_sell_quantity":13650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.05,"last_trade_time":"1745402370861","oi_day_high":80250.0,"oi_day_low":65100.0},"NSE_FO:IEX25APR177.5CE":{"ohlc":{"open":13.5,"high":14.15,"low":13.5,"close":13.75},"depth":{"buy":[{"quantity":7500,"price":13.15,"orders":1},{"quantity":11250,"price":12.5,"orders":1},{"quantity":37500,"price":12.0,"orders":1},{"quantity":15000,"price":11.85,"orders":1},{"quantity":150000,"price":10.65,"orders":1}],"sell":[{"quantity":26250,"price":14.35,"orders":1},{"quantity":11250,"price":14.4,"orders":1},{"quantity":15000,"price":14.45,"orders":1},{"quantity":18750,"price":14.5,"orders":1},{"quantity":11250,"price":14.65,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|91828","symbol":"IEX25APR177.5CE","last_price":13.75,"volume":75000,"average_price":14.01,"oi":326250.0,"net_change":-0.05,"total_buy_quantity":288750.0,"total_sell_quantity":356250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1745401428671","oi_day_high":382500.0,"oi_day_low":326250.0},"NSE_FO:KOTAKBANK25APR2120CE":{"ohlc":{"open":134.15,"high":135.5,"low":100.0,"close":106.6},"depth":{"buy":[{"quantity":800,"price":103.35,"orders":2},{"quantity":400,"price":103.3,"orders":1},{"quantity":400,"price":103.2,"orders":1},{"quantity":3600,"price":102.15,"orders":1},{"quantity":3600,"price":102.1,"orders":1}],"sell":[{"quantity":400,"price":106.45,"orders":1},{"quantity":400,"price":106.5,"orders":1},{"quantity":400,"price":106.6,"orders":1},{"quantity":800,"price":107.05,"orders":1},{"quantity":800,"price":107.7,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|127236","symbol":"KOTAKBANK25APR2120CE","last_price":106.6,"volume":21600,"average_price":120.15,"oi":363200.0,"net_change":-34.6,"total_buy_quantity":40800.0,"total_sell_quantity":43200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":244.6,"last_trade_time":"1745401783726","oi_day_high":377600.0,"oi_day_low":363200.0},"NSE_FO:LAURUSLABS25APR620PE":{"ohlc":{"open":0.85,"high":1.75,"low":0.45,"close":1.1},"depth":{"buy":[{"quantity":3400,"price":1.15,"orders":2},{"quantity":1700,"price":1.1,"orders":1},{"quantity":3400,"price":1.05,"orders":2},{"quantity":3400,"price":1.0,"orders":2},{"quantity":3400,"price":0.95,"orders":2}],"sell":[{"quantity":1700,"price":1.3,"orders":1},{"quantity":1700,"price":1.35,"orders":1},{"quantity":1700,"price":1.4,"orders":1},{"quantity":17000,"price":1.45,"orders":5},{"quantity":10200,"price":1.5,"orders":4}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|128116","symbol":"LAURUSLABS25APR620PE","last_price":1.1,"volume":1234200,"average_price":1.13,"oi":671500.0,"net_change":-0.3,"total_buy_quantity":601800.0,"total_sell_quantity":285600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1745402395653","oi_day_high":911200.0,"oi_day_low":663000.0},"NSE_FO:PRESTIGE25APR1200PE":{"ohlc":{"open":0.75,"high":1.1,"low":0.25,"close":0.55},"depth":{"buy":[{"quantity":325,"price":0.5,"orders":1},{"quantity":5200,"price":0.45,"orders":2},{"quantity":2600,"price":0.3,"orders":1},{"quantity":16250,"price":0.25,"orders":3},{"quantity":18200,"price":0.2,"orders":2}],"sell":[{"quantity":325,"price":1.95,"orders":1},{"quantity":325,"price":2.0,"orders":1},{"quantity":325,"price":2.7,"orders":1},{"quantity":2275,"price":2.75,"orders":1},{"quantity":19500,"price":3.95,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|140396","symbol":"PRESTIGE25APR1200PE","last_price":0.55,"volume":393900,"average_price":0.67,"oi":47775.0,"net_change":-0.4,"total_buy_quantity":118300.0,"total_sell_quantity":48750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1745402165050","oi_day_high":97175.0,"oi_day_low":45175.0},"NSE_FO:MARUTI25APR11700CE":{"ohlc":{"open":64.95,"high":161.0,"low":32.0,"close":157.0},"depth":{"buy":[{"quantity":50,"price":151.85,"orders":1},{"quantity":50,"price":151.8,"orders":1},{"quantity":50,"price":148.05,"orders":1},{"quantity":50,"price":142.05,"orders":1},{"quantity":50,"price":142.0,"orders":1}],"sell":[{"quantity":50,"price":159.95,"orders":1},{"quantity":50,"price":160.0,"orders":1},{"quantity":50,"price":167.75,"orders":1},{"quantity":50,"price":172.95,"orders":1},{"quantity":200,"price":173.55,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|104232","symbol":"MARUTI25APR11700CE","last_price":157.0,"volume":438300,"average_price":88.01,"oi":225950.0,"net_change":110.1,"total_buy_quantity":9150.0,"total_sell_quantity":2300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":698.7,"last_trade_time":"1745402394664","oi_day_high":261900.0,"oi_day_low":225700.0},"NSE_FO:NHPC25APR81CE":{"ohlc":{"open":8.9,"high":8.9,"low":8.9,"close":8.9},"depth":{"buy":[{"quantity":32000,"price":8.65,"orders":1},{"quantity":25600,"price":8.6,"orders":1},{"quantity":25600,"price":8.2,"orders":1},{"quantity":64000,"price":7.85,"orders":1},{"quantity":320000,"price":7.8,"orders":1}],"sell":[{"quantity":25600,"price":9.7,"orders":1},{"quantity":96000,"price":9.75,"orders":2},{"quantity":64000,"price":9.8,"orders":1},{"quantity":320000,"price":10.9,"orders":1},{"quantity":25600,"price":16.25,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|109019","symbol":"NHPC25APR81CE","last_price":8.9,"volume":0,"average_price":0.0,"oi":224000.0,"net_change":0.0,"total_buy_quantity":563200.0,"total_sell_quantity":588800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1745315231000","oi_day_high":249600.0,"oi_day_low":224000.0},"NSE_FO:PAGEIND25APR44000PE":{"ohlc":{"open":37.95,"high":37.95,"low":4.7,"close":6.25},"depth":{"buy":[{"quantity":15,"price":6.25,"orders":1},{"quantity":150,"price":6.0,"orders":1},{"quantity":150,"price":1.6,"orders":1},{"quantity":75,"price":1.5,"orders":1},{"quantity":600,"price":0.55,"orders":1}],"sell":[{"quantity":45,"price":15.0,"orders":3},{"quantity":15,"price":25.0,"orders":1},{"quantity":105,"price":30.0,"orders":2},{"quantity":60,"price":50.0,"orders":1},{"quantity":15,"price":237.0,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|137041","symbol":"PAGEIND25APR44000PE","last_price":6.25,"volume":4275,"average_price":11.78,"oi":3150.0,"net_change":-31.75,"total_buy_quantity":2340.0,"total_sell_quantity":255.0,"lower_circuit_limit":0.05,"upper_circuit_limit":237.15,"last_trade_time":"1745401861141","oi_day_high":4275.0,"oi_day_low":3135.0},"NSE_FO:UPL25APR660CE":{"ohlc":{"open":11.3,"high":21.4,"low":3.95,"close":16.7},"depth":{"buy":[{"quantity":1355,"price":16.6,"orders":1},{"quantity":1355,"price":16.55,"orders":1},{"quantity":1355,"price":16.5,"orders":1},{"quantity":2710,"price":14.65,"orders":1},{"quantity":4065,"price":14.6,"orders":1}],"sell":[{"quantity":2710,"price":17.3,"orders":2},{"quantity":1355,"price":17.7,"orders":1},{"quantity":2710,"price":18.4,"orders":1},{"quantity":2710,"price":18.45,"orders":1},{"quantity":4065,"price":18.9,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|156389","symbol":"UPL25APR660CE","last_price":16.7,"volume":890235,"average_price":12.88,"oi":933595.0,"net_change":7.35,"total_buy_quantity":210025.0,"total_sell_quantity":200540.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1745402398851","oi_day_high":1059610.0,"oi_day_low":933595.0},"NSE_FO:BHARTIARTL25APR1720CE":{"ohlc":{"open":137.9,"high":158.25,"low":115.0,"close":158.05},"depth":{"buy":[{"quantity":950,"price":151.45,"orders":1},{"quantity":475,"price":151.3,"orders":1},{"quantity":1900,"price":151.2,"orders":1},{"quantity":475,"price":150.7,"orders":1},{"quantity":950,"price":147.1,"orders":1}],"sell":[{"quantity":950,"price":158.9,"orders":1},{"quantity":475,"price":158.95,"orders":1},{"quantity":1425,"price":161.2,"orders":1},{"quantity":475,"price":161.25,"orders":1},{"quantity":475,"price":161.3,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|95655","symbol":"BHARTIARTL25APR1720CE","last_price":158.05,"volume":67925,"average_price":144.9,"oi":546250.0,"net_change":27.7,"total_buy_quantity":37525.0,"total_sell_quantity":38475.0,"lower_circuit_limit":49.6,"upper_circuit_limit":265.2,"last_trade_time":"1745402129435","oi_day_high":573325.0,"oi_day_low":546250.0},"NSE_FO:DELHIVERY25APR255CE":{"ohlc":{"open":42.75,"high":42.75,"low":40.0,"close":42.45},"depth":{"buy":[{"quantity":7625,"price":44.65,"orders":1},{"quantity":6100,"price":44.15,"orders":1},{"quantity":7625,"price":43.15,"orders":1},{"quantity":15250,"price":42.65,"orders":1},{"quantity":91500,"price":40.4,"orders":1}],"sell":[{"quantity":15250,"price":48.6,"orders":1},{"quantity":6100,"price":48.8,"orders":1},{"quantity":15250,"price":48.9,"orders":1},{"quantity":7625,"price":48.95,"orders":1},{"quantity":91500,"price":54.8,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|78846","symbol":"DELHIVERY25APR255CE","last_price":42.45,"volume":18300,"average_price":42.18,"oi":460550.0,"net_change":7.65,"total_buy_quantity":143350.0,"total_sell_quantity":135725.0,"lower_circuit_limit":19.0,"upper_circuit_limit":59.2,"last_trade_time":"1745395182099","oi_day_high":477325.0,"oi_day_low":460550.0},"NSE_FO:JUBLFOOD25APR670PE":{"ohlc":{"open":0.35,"high":0.7,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":53750,"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":6250,"price":0.15,"orders":2},{"quantity":7500,"price":0.2,"orders":3},{"quantity":3750,"price":0.25,"orders":3},{"quantity":3750,"price":0.3,"orders":3},{"quantity":3750,"price":0.35,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|99166","symbol":"JUBLFOOD25APR670PE","last_price":0.1,"volume":177500,"average_price":0.41,"oi":237500.0,"net_change":-0.35,"total_buy_quantity":53750.0,"total_sell_quantity":175000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1745401975191","oi_day_high":253750.0,"oi_day_low":230000.0},"NSE_FO:NTPC25APR360CE":{"ohlc":{"open":2.5,"high":3.35,"low":0.3,"close":2.8},"depth":{"buy":[{"quantity":1500,"price":2.85,"orders":1},{"quantity":3000,"price":2.8,"orders":2},{"quantity":4500,"price":2.75,"orders":3},{"quantity":3000,"price":2.7,"orders":2},{"quantity":1500,"price":2.65,"orders":1}],"sell":[{"quantity":1500,"price":2.95,"orders":1},{"quantity":10500,"price":3.0,"orders":7},{"quantity":3000,"price":3.05,"orders":2},{"quantity":3000,"price":3.1,"orders":2},{"quantity":1500,"price":3.15,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|135401","symbol":"NTPC25APR360CE","last_price":2.8,"volume":29989500,"average_price":1.14,"oi":1.19625E7,"net_change":0.85,"total_buy_quantity":1606500.0,"total_sell_quantity":351000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1745402399909","oi_day_high":1.21065E7,"oi_day_low":1.1679E7},"NSE_FO:GRANULES25APR490CE":{"ohlc":{"open":1.05,"high":3.0,"low":0.35,"close":1.45},"depth":{"buy":[{"quantity":1000,"price":1.45,"orders":1},{"quantity":1000,"price":1.35,"orders":1},{"quantity":1000,"price":1.3,"orders":1},{"quantity":4000,"price":1.25,"orders":2},{"quantity":1000,"price":1.2,"orders":1}],"sell":[{"quantity":3000,"price":1.55,"orders":3},{"quantity":13000,"price":1.6,"orders":1},{"quantity":2000,"price":1.65,"orders":2},{"quantity":2000,"price":1.7,"orders":2},{"quantity":2000,"price":1.75,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|84226","symbol":"GRANULES25APR490CE","last_price":1.45,"volume":1592000,"average_price":1.8,"oi":199000.0,"net_change":-0.3,"total_buy_quantity":225000.0,"total_sell_quantity":235000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1745402386683","oi_day_high":307000.0,"oi_day_low":199000.0},"NSE_FO:SAIL25APR115PE":{"ohlc":{"open":0.6,"high":1.4,"low":0.2,"close":0.35},"depth":{"buy":[{"quantity":112000,"price":0.25,"orders":5},{"quantity":176000,"price":0.2,"orders":5},{"quantity":76000,"price":0.15,"orders":5},{"quantity":120000,"price":0.1,"orders":6},{"quantity":180000,"price":0.05,"orders":3}],"sell":[{"quantity":24000,"price":0.35,"orders":4},{"quantity":16000,"price":0.4,"orders":2},{"quantity":120000,"price":0.45,"orders":5},{"quantity":16000,"price":0.5,"orders":3},{"quantity":4000,"price":0.55,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|141844","symbol":"SAIL25APR115PE","last_price":0.35,"volume":12384000,"average_price":0.71,"oi":2996000.0,"net_change":-0.7,"total_buy_quantity":664000.0,"total_sell_quantity":732000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1745402388110","oi_day_high":3036000.0,"oi_day_low":2136000.0},"NSE_FO:TATASTEEL25APR155PE":{"ohlc":{"open":17.65,"high":17.65,"low":14.0,"close":14.6},"depth":{"buy":[{"quantity":5500,"price":14.25,"orders":1},{"quantity":11000,"price":14.2,"orders":1},{"quantity":5500,"price":14.15,"orders":1},{"quantity":11000,"price":14.1,"orders":1},{"quantity":11000,"price":14.05,"orders":1}],"sell":[{"quantity":5500,"price":14.6,"orders":1},{"quantity":22000,"price":14.7,"orders":1},{"quantity":11000,"price":14.8,"orders":2},{"quantity":22000,"price":15.2,"orders":1},{"quantity":55000,"price":15.65,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|129198","symbol":"TATASTEEL25APR155PE","last_price":14.6,"volume":187000,"average_price":15.12,"oi":2101000.0,"net_change":-2.65,"total_buy_quantity":456500.0,"total_sell_quantity":451000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.25,"last_trade_time":"1745402387623","oi_day_high":2134000.0,"oi_day_low":2101000.0},"NSE_FO:PNB25APR96CE":{"ohlc":{"open":6.6,"high":7.1,"low":5.65,"close":6.65},"depth":{"buy":[{"quantity":8000,"price":6.6,"orders":1},{"quantity":40000,"price":6.55,"orders":3},{"quantity":24000,"price":6.5,"orders":2},{"quantity":24000,"price":6.45,"orders":2},{"quantity":24000,"price":6.4,"orders":2}],"sell":[{"quantity":8000,"price":6.85,"orders":1},{"quantity":16000,"price":6.9,"orders":2},{"quantity":8000,"price":6.95,"orders":1},{"quantity":8000,"price":7.0,"orders":1},{"quantity":8000,"price":7.05,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|139483","symbol":"PNB25APR96CE","last_price":6.65,"volume":232000,"average_price":6.37,"oi":2464000.0,"net_change":-0.55,"total_buy_quantity":736000.0,"total_sell_quantity":672000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1745402389378","oi_day_high":2464000.0,"oi_day_low":2424000.0},"NSE_FO:SYNGENE25APR720PE":{"ohlc":{"open":8.65,"high":8.7,"low":2.7,"close":2.8},"depth":{"buy":[{"quantity":2000,"price":2.8,"orders":2},{"quantity":1000,"price":2.1,"orders":1},{"quantity":1000,"price":2.05,"orders":1},{"quantity":1000,"price":2.0,"orders":1},{"quantity":1000,"price":1.55,"orders":1}],"sell":[{"quantity":1000,"price":3.35,"orders":1},{"quantity":1000,"price":3.4,"orders":1},{"quantity":1000,"price":3.75,"orders":1},{"quantity":1000,"price":3.8,"orders":1},{"quantity":1000,"price":4.2,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|153716","symbol":"SYNGENE25APR720PE","last_price":2.8,"volume":628000,"average_price":5.29,"oi":236000.0,"net_change":-7.1,"total_buy_quantity":318000.0,"total_sell_quantity":40000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1745402392165","oi_day_high":242000.0,"oi_day_low":183000.0},"NSE_FO:PFC25APR420PE":{"ohlc":{"open":0.65,"high":3.6,"low":0.45,"close":1.15},"depth":{"buy":[{"quantity":1300,"price":1.1,"orders":1},{"quantity":1300,"price":1.05,"orders":1},{"quantity":1300,"price":1.0,"orders":1},{"quantity":2600,"price":0.95,"orders":2},{"quantity":3900,"price":0.9,"orders":3}],"sell":[{"quantity":2600,"price":1.2,"orders":2},{"quantity":1300,"price":1.25,"orders":1},{"quantity":1300,"price":1.3,"orders":1},{"quantity":1300,"price":1.4,"orders":1},{"quantity":1300,"price":1.7,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|138149","symbol":"PFC25APR420PE","last_price":1.15,"volume":4033900,"average_price":1.82,"oi":1164800.0,"net_change":0.15,"total_buy_quantity":508300.0,"total_sell_quantity":240500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1745402388754","oi_day_high":1596400.0,"oi_day_low":1164800.0},"NSE_FO:CDSL25APR1180CE":{"ohlc":{"open":140.25,"high":182.4,"low":136.0,"close":182.4},"depth":{"buy":[{"quantity":1400,"price":177.3,"orders":1},{"quantity":350,"price":174.8,"orders":1},{"quantity":3500,"price":166.05,"orders":1},{"quantity":1400,"price":164.85,"orders":1},{"quantity":17500,"price":154.4,"orders":1}],"sell":[{"quantity":350,"price":193.4,"orders":1},{"quantity":1400,"price":193.55,"orders":1},{"quantity":1750,"price":194.2,"orders":1},{"quantity":3500,"price":195.6,"orders":1},{"quantity":3500,"price":196.95,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|73165","symbol":"CDSL25APR1180CE","last_price":182.4,"volume":6300,"average_price":150.86,"oi":116900.0,"net_change":58.1,"total_buy_quantity":29400.0,"total_sell_quantity":28000.0,"lower_circuit_limit":18.7,"upper_circuit_limit":229.9,"last_trade_time":"1745401591313","oi_day_high":119700.0,"oi_day_low":116900.0},"NSE_FO:POWERGRID25APR295CE":{"ohlc":{"open":17.2,"high":19.2,"low":14.25,"close":19.0},"depth":{"buy":[{"quantity":1800,"price":18.3,"orders":1},{"quantity":1800,"price":18.0,"orders":1},{"quantity":1800,"price":16.65,"orders":1},{"quantity":7200,"price":16.15,"orders":1},{"quantity":18000,"price":14.85,"orders":1}],"sell":[{"quantity":1800,"price":19.1,"orders":1},{"quantity":1800,"price":19.15,"orders":1},{"quantity":1800,"price":19.75,"orders":1},{"quantity":7200,"price":19.8,"orders":1},{"quantity":1800,"price":19.85,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|118428","symbol":"POWERGRID25APR295CE","last_price":19.0,"volume":151200,"average_price":15.69,"oi":797400.0,"net_change":-1.45,"total_buy_quantity":163800.0,"total_sell_quantity":190800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1745401146941","oi_day_high":905400.0,"oi_day_low":797400.0},"NSE_FO:ADANIPORTS25APR1200CE":{"ohlc":{"open":30.0,"high":42.7,"low":15.6,"close":37.7},"depth":{"buy":[{"quantity":400,"price":37.3,"orders":1},{"quantity":8400,"price":37.25,"orders":5},{"quantity":800,"price":37.2,"orders":1},{"quantity":800,"price":35.9,"orders":1},{"quantity":1200,"price":35.85,"orders":1}],"sell":[{"quantity":800,"price":39.85,"orders":1},{"quantity":400,"price":39.9,"orders":1},{"quantity":1600,"price":40.2,"orders":3},{"quantity":800,"price":40.25,"orders":1},{"quantity":400,"price":40.3,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|86417","symbol":"ADANIPORTS25APR1200CE","last_price":37.7,"volume":780000,"average_price":27.73,"oi":1254000.0,"net_change":5.8,"total_buy_quantity":219200.0,"total_sell_quantity":20800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.95,"last_trade_time":"1745402367469","oi_day_high":1338000.0,"oi_day_low":1254000.0},"NSE_FO:MRF25APR113500PE":{"ohlc":{"open":20.05,"high":20.05,"low":2.75,"close":2.75},"depth":{"buy":[{"quantity":15,"price":2.8,"orders":1},{"quantity":200,"price":0.2,"orders":1},{"quantity":900,"price":0.15,"orders":5},{"quantity":200,"price":0.1,"orders":1},{"quantity":2200,"price":0.05,"orders":11}],"sell":[{"quantity":5,"price":18.0,"orders":1},{"quantity":15,"price":18.05,"orders":1},{"quantity":10,"price":20.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|106522","symbol":"MRF25APR113500PE","last_price":2.75,"volume":45,"average_price":17.9,"oi":140.0,"net_change":-80.5,"total_buy_quantity":3515.0,"total_sell_quantity":30.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745402071328","oi_day_high":175.0,"oi_day_low":140.0},"NSE_FO:POLYCAB25APR5200CE":{"ohlc":{"open":365.0,"high":410.0,"low":278.55,"close":385.0},"depth":{"buy":[{"quantity":125,"price":363.2,"orders":1},{"quantity":875,"price":362.85,"orders":1},{"quantity":125,"price":359.3,"orders":1},{"quantity":1375,"price":359.25,"orders":1},{"quantity":125,"price":344.4,"orders":1}],"sell":[{"quantity":125,"price":392.95,"orders":1},{"quantity":125,"price":393.0,"orders":1},{"quantity":125,"price":399.55,"orders":1},{"quantity":125,"price":408.15,"orders":1},{"quantity":1375,"price":408.2,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|139813","symbol":"POLYCAB25APR5200CE","last_price":385.0,"volume":7750,"average_price":361.75,"oi":48750.0,"net_change":74.25,"total_buy_quantity":26625.0,"total_sell_quantity":11000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":718.0,"last_trade_time":"1745402388620","oi_day_high":52000.0,"oi_day_low":48750.0},"NSE_FO:AARTIIND25APR395CE":{"ohlc":{"open":39.0,"high":40.35,"low":37.2,"close":40.1},"depth":{"buy":[{"quantity":5000,"price":36.9,"orders":1},{"quantity":4000,"price":33.55,"orders":1},{"quantity":60000,"price":33.0,"orders":1},{"quantity":10000,"price":32.65,"orders":1},{"quantity":10000,"price":28.95,"orders":1}],"sell":[{"quantity":5000,"price":41.4,"orders":1},{"quantity":7000,"price":41.45,"orders":1},{"quantity":4000,"price":41.5,"orders":1},{"quantity":5000,"price":41.7,"orders":1},{"quantity":10000,"price":42.15,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|63326","symbol":"AARTIIND25APR395CE","last_price":40.1,"volume":14000,"average_price":38.93,"oi":97000.0,"net_change":-0.9,"total_buy_quantity":95000.0,"total_sell_quantity":110000.0,"lower_circuit_limit":7.7,"upper_circuit_limit":70.9,"last_trade_time":"1745399074963","oi_day_high":108000.0,"oi_day_low":97000.0},"NSE_FO:LICHSGFIN25APR570PE":{"ohlc":{"open":0.5,"high":0.85,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":11000,"price":0.15,"orders":3},{"quantity":49000,"price":0.1,"orders":7},{"quantity":82000,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5000,"price":0.35,"orders":3},{"quantity":7000,"price":0.4,"orders":4},{"quantity":3000,"price":0.45,"orders":3},{"quantity":3000,"price":0.5,"orders":2},{"quantity":3000,"price":0.55,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|100873","symbol":"LICHSGFIN25APR570PE","last_price":0.15,"volume":395000,"average_price":0.48,"oi":319000.0,"net_change":-0.35,"total_buy_quantity":142000.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1745402362110","oi_day_high":352000.0,"oi_day_low":297000.0},"NSE_FO:TATAMOTORS25APR670PE":{"ohlc":{"open":35.0,"high":35.7,"low":12.45,"close":12.95},"depth":{"buy":[{"quantity":550,"price":12.4,"orders":1},{"quantity":550,"price":12.35,"orders":1},{"quantity":550,"price":12.3,"orders":1},{"quantity":2750,"price":11.85,"orders":2},{"quantity":3300,"price":11.8,"orders":3}],"sell":[{"quantity":550,"price":12.8,"orders":1},{"quantity":550,"price":13.4,"orders":1},{"quantity":550,"price":13.45,"orders":1},{"quantity":550,"price":13.5,"orders":1},{"quantity":550,"price":13.55,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|127979","symbol":"TATAMOTORS25APR670PE","last_price":12.95,"volume":1084600,"average_price":23.11,"oi":815100.0,"net_change":-28.1,"total_buy_quantity":69300.0,"total_sell_quantity":73700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.3,"last_trade_time":"1745402389995","oi_day_high":963050.0,"oi_day_low":806850.0},"NSE_FO:ASTRAL25APR1300PE":{"ohlc":{"open":0.45,"high":0.5,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":15414,"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":2202,"price":0.1,"orders":2},{"quantity":1468,"price":0.15,"orders":3},{"quantity":1101,"price":0.2,"orders":2},{"quantity":1101,"price":0.25,"orders":1},{"quantity":1101,"price":0.3,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|67719","symbol":"ASTRAL25APR1300PE","last_price":0.05,"volume":62390,"average_price":0.26,"oi":125514.0,"net_change":-1.0,"total_buy_quantity":15414.0,"total_sell_quantity":37434.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1745402244687","oi_day_high":143130.0,"oi_day_low":125514.0},"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":607500,"price":0.05,"orders":7},{"quantity":5625,"price":0.1,"orders":1},{"quantity":5625,"price":0.2,"orders":1},{"quantity":16875,"price":0.25,"orders":1},{"quantity":61875,"price":0.3,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+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":1141875.0,"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":32.2,"high":35.3,"low":26.8,"close":30.85},"depth":{"buy":[{"quantity":3400,"price":29.7,"orders":1},{"quantity":6800,"price":26.7,"orders":1},{"quantity":17000,"price":26.1,"orders":1},{"quantity":1700,"price":26.0,"orders":1},{"quantity":8500,"price":25.65,"orders":1}],"sell":[{"quantity":1700,"price":31.55,"orders":1},{"quantity":6800,"price":31.65,"orders":1},{"quantity":3400,"price":31.9,"orders":1},{"quantity":6800,"price":32.25,"orders":1},{"quantity":11900,"price":32.5,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|66866","symbol":"APOLLOTYRE25APR430CE","last_price":30.85,"volume":32300,"average_price":30.95,"oi":290700.0,"net_change":-1.95,"total_buy_quantity":105400.0,"total_sell_quantity":151300.0,"lower_circuit_limit":7.05,"upper_circuit_limit":58.55,"last_trade_time":"1745401731861","oi_day_high":302600.0,"oi_day_low":290700.0},"NSE_FO:UNIONBANK25APR125PE":{"ohlc":{"open":0.1,"high":0.85,"low":0.1,"close":0.25},"depth":{"buy":[{"quantity":53100,"price":0.15,"orders":5},{"quantity":123900,"price":0.1,"orders":10},{"quantity":1469100,"price":0.05,"orders":18},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":13275,"price":0.25,"orders":3},{"quantity":22125,"price":0.3,"orders":5},{"quantity":35400,"price":0.35,"orders":4},{"quantity":13275,"price":0.4,"orders":2},{"quantity":13275,"price":0.45,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|137708","symbol":"UNIONBANK25APR125PE","last_price":0.25,"volume":5557800,"average_price":0.29,"oi":1871775.0,"net_change":-0.2,"total_buy_quantity":1646100.0,"total_sell_quantity":570825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1745402388335","oi_day_high":2862975.0,"oi_day_low":1831950.0},"NSE_FO:MCX25APR5200PE":{"ohlc":{"open":2.5,"high":3.45,"low":0.55,"close":0.8},"depth":{"buy":[{"quantity":300,"price":0.85,"orders":3},{"quantity":100,"price":0.8,"orders":1},{"quantity":900,"price":0.75,"orders":2},{"quantity":100,"price":0.7,"orders":1},{"quantity":1700,"price":0.65,"orders":2}],"sell":[{"quantity":300,"price":1.05,"orders":3},{"quantity":100,"price":1.1,"orders":1},{"quantity":100,"price":1.15,"orders":1},{"quantity":100,"price":1.2,"orders":1},{"quantity":100,"price":1.25,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|132019","symbol":"MCX25APR5200PE","last_price":0.8,"volume":62900,"average_price":1.16,"oi":63400.0,"net_change":-1.7,"total_buy_quantity":51900.0,"total_sell_quantity":7600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1745402187595","oi_day_high":75100.0,"oi_day_low":63000.0},"NSE_FO:ICICIBANK25APR1340PE":{"ohlc":{"open":0.15,"high":0.25,"low":0.05,"close":0.2},"depth":{"buy":[{"quantity":3500,"price":0.15,"orders":3},{"quantity":10500,"price":0.1,"orders":2},{"quantity":25900,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2100,"price":0.2,"orders":2},{"quantity":2100,"price":0.25,"orders":2},{"quantity":4900,"price":0.3,"orders":2},{"quantity":2100,"price":0.35,"orders":1},{"quantity":2100,"price":0.4,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|116724","symbol":"ICICIBANK25APR1340PE","last_price":0.2,"volume":555800,"average_price":0.1,"oi":1377600.0,"net_change":-0.1,"total_buy_quantity":39900.0,"total_sell_quantity":88900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745402317405","oi_day_high":1540000.0,"oi_day_low":1377600.0},"NSE_FO:IGL25APR195CE":{"ohlc":{"open":0.5,"high":0.55,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":68750,"price":0.1,"orders":7},{"quantity":178750,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5500,"price":0.15,"orders":2},{"quantity":11000,"price":0.2,"orders":3},{"quantity":11000,"price":0.25,"orders":2},{"quantity":11000,"price":0.3,"orders":2},{"quantity":11000,"price":0.35,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|118880","symbol":"IGL25APR195CE","last_price":0.15,"volume":1688500,"average_price":0.18,"oi":1069750.0,"net_change":-0.35,"total_buy_quantity":247500.0,"total_sell_quantity":440000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1745402120325","oi_day_high":1177000.0,"oi_day_low":830500.0},"NSE_FO:CYIENT25APR1280PE":{"ohlc":{"open":52.8,"high":59.85,"low":37.6,"close":40.55},"depth":{"buy":[{"quantity":300,"price":43.15,"orders":1},{"quantity":600,"price":43.1,"orders":2},{"quantity":300,"price":42.85,"orders":1},{"quantity":1500,"price":39.55,"orders":1},{"quantity":2100,"price":38.9,"orders":2}],"sell":[{"quantity":600,"price":48.55,"orders":2},{"quantity":600,"price":48.6,"orders":2},{"quantity":900,"price":48.65,"orders":1},{"quantity":300,"price":48.8,"orders":1},{"quantity":300,"price":62.05,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|102442","symbol":"CYIENT25APR1280PE","last_price":40.55,"volume":5700,"average_price":52.14,"oi":5100.0,"net_change":-7.95,"total_buy_quantity":37800.0,"total_sell_quantity":8400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":168.15,"last_trade_time":"1745394694251","oi_day_high":5700.0,"oi_day_low":4800.0},"NSE_FO:OIL25APR390PE":{"ohlc":{"open":0.2,"high":0.6,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":1075,"price":0.1,"orders":1},{"quantity":7525,"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":4300,"price":0.15,"orders":3},{"quantity":5375,"price":0.2,"orders":4},{"quantity":4300,"price":0.25,"orders":3},{"quantity":4300,"price":0.3,"orders":4},{"quantity":3225,"price":0.35,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|111259","symbol":"OIL25APR390PE","last_price":0.1,"volume":325725,"average_price":0.24,"oi":223600.0,"net_change":-0.55,"total_buy_quantity":8600.0,"total_sell_quantity":225750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1745402229490","oi_day_high":236500.0,"oi_day_low":210700.0},"NSE_FO:INDIANB25APR550PE":{"ohlc":{"open":0.15,"high":0.45,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":950,"price":0.15,"orders":1},{"quantity":1900,"price":0.1,"orders":2},{"quantity":17100,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1900,"price":0.25,"orders":2},{"quantity":4750,"price":0.3,"orders":5},{"quantity":16150,"price":0.35,"orders":4},{"quantity":4750,"price":0.4,"orders":4},{"quantity":2850,"price":0.45,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|93380","symbol":"INDIANB25APR550PE","last_price":0.15,"volume":132050,"average_price":0.24,"oi":256500.0,"net_change":-0.1,"total_buy_quantity":19950.0,"total_sell_quantity":165300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745402274000","oi_day_high":269800.0,"oi_day_low":247950.0},"NSE_FO:COALINDIA25APR395CE":{"ohlc":{"open":5.95,"high":6.65,"low":1.8,"close":4.2},"depth":{"buy":[{"quantity":3150,"price":4.35,"orders":3},{"quantity":1050,"price":4.3,"orders":1},{"quantity":1050,"price":4.25,"orders":1},{"quantity":1050,"price":4.2,"orders":1},{"quantity":1050,"price":4.15,"orders":1}],"sell":[{"quantity":1050,"price":4.65,"orders":1},{"quantity":1050,"price":4.7,"orders":1},{"quantity":1050,"price":4.75,"orders":1},{"quantity":4200,"price":4.8,"orders":4},{"quantity":1050,"price":4.85,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|75114","symbol":"COALINDIA25APR395CE","last_price":4.2,"volume":1520400,"average_price":4.01,"oi":571200.0,"net_change":-0.55,"total_buy_quantity":47250.0,"total_sell_quantity":208950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1745402388878","oi_day_high":592200.0,"oi_day_low":564900.0},"NSE_FO:HAL25APR4150CE":{"ohlc":{"open":157.0,"high":210.0,"low":115.55,"close":163.1},"depth":{"buy":[{"quantity":600,"price":89.9,"orders":1},{"quantity":6000,"price":85.15,"orders":1},{"quantity":1500,"price":78.2,"orders":1},{"quantity":1500,"price":66.15,"orders":1},{"quantity":450,"price":24.45,"orders":1}],"sell":[{"quantity":300,"price":159.7,"orders":2},{"quantity":150,"price":159.75,"orders":1},{"quantity":150,"price":159.85,"orders":1},{"quantity":150,"price":159.95,"orders":1},{"quantity":150,"price":161.35,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|85332","symbol":"HAL25APR4150CE","last_price":163.1,"volume":18900,"average_price":156.1,"oi":27750.0,"net_change":28.6,"total_buy_quantity":22050.0,"total_sell_quantity":7200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":396.6,"last_trade_time":"1745400686854","oi_day_high":33600.0,"oi_day_low":27750.0},"NSE_FO:IRFC25APR125PE":{"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":59925,"price":0.05,"orders":7},{"quantity":35250,"price":0.1,"orders":3},{"quantity":10575,"price":0.15,"orders":3},{"quantity":377175,"price":0.3,"orders":3},{"quantity":21150,"price":0.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|123474","symbol":"IRFC25APR125PE","last_price":0.05,"volume":320775,"average_price":0.07,"oi":1350075.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":729675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745399666359","oi_day_high":1455825.0,"oi_day_low":1350075.0},"NSE_FO:NATIONALUM25APR180PE":{"ohlc":{"open":17.6,"high":22.0,"low":17.6,"close":18.3},"depth":{"buy":[{"quantity":3750,"price":18.1,"orders":1},{"quantity":7500,"price":18.05,"orders":2},{"quantity":3750,"price":17.95,"orders":1},{"quantity":3750,"price":17.9,"orders":1},{"quantity":7500,"price":17.85,"orders":1}],"sell":[{"quantity":3750,"price":18.65,"orders":1},{"quantity":3750,"price":18.7,"orders":1},{"quantity":3750,"price":18.75,"orders":1},{"quantity":3750,"price":19.0,"orders":1},{"quantity":11250,"price":19.05,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|52773","symbol":"NATIONALUM25APR180PE","last_price":18.3,"volume":285000,"average_price":19.46,"oi":1275000.0,"net_change":-2.75,"total_buy_quantity":435000.0,"total_sell_quantity":330000.0,"lower_circuit_limit":1.05,"upper_circuit_limit":41.05,"last_trade_time":"1745402301146","oi_day_high":1500000.0,"oi_day_low":1275000.0},"NSE_FO:ABCAPITAL25APR185CE":{"ohlc":{"open":17.5,"high":20.95,"low":15.35,"close":20.95},"depth":{"buy":[{"quantity":18900,"price":20.9,"orders":3},{"quantity":8100,"price":20.6,"orders":1},{"quantity":27000,"price":19.8,"orders":1},{"quantity":135000,"price":19.2,"orders":1},{"quantity":13500,"price":19.15,"orders":1}],"sell":[{"quantity":13500,"price":23.25,"orders":1},{"quantity":2700,"price":23.3,"orders":1},{"quantity":10800,"price":23.6,"orders":1},{"quantity":13500,"price":23.7,"orders":1},{"quantity":27000,"price":23.95,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|83774","symbol":"ABCAPITAL25APR185CE","last_price":20.95,"volume":24300,"average_price":17.15,"oi":945000.0,"net_change":2.0,"total_buy_quantity":232200.0,"total_sell_quantity":253800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1745393635381","oi_day_high":963900.0,"oi_day_low":945000.0},"NSE_FO:TITAGARH25APR820CE":{"ohlc":{"open":7.95,"high":10.0,"low":2.5,"close":4.25},"depth":{"buy":[{"quantity":625,"price":4.75,"orders":1},{"quantity":625,"price":4.7,"orders":1},{"quantity":625,"price":4.65,"orders":1},{"quantity":625,"price":4.6,"orders":1},{"quantity":625,"price":4.55,"orders":1}],"sell":[{"quantity":625,"price":4.8,"orders":1},{"quantity":625,"price":4.95,"orders":1},{"quantity":625,"price":5.0,"orders":1},{"quantity":625,"price":5.05,"orders":1},{"quantity":1250,"price":5.1,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|133435","symbol":"TITAGARH25APR820CE","last_price":4.25,"volume":4245000,"average_price":5.23,"oi":1530625.0,"net_change":-4.0,"total_buy_quantity":253125.0,"total_sell_quantity":325000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1745402398627","oi_day_high":2085000.0,"oi_day_low":1530625.0},"NSE_FO:SHREECEM25APR30250CE":{"ohlc":{"open":513.4,"high":513.45,"low":245.55,"close":245.55},"depth":{"buy":[{"quantity":25,"price":150.0,"orders":1},{"quantity":25,"price":134.1,"orders":1},{"quantity":750,"price":3.55,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":100,"price":427.95,"orders":1},{"quantity":250,"price":447.2,"orders":1},{"quantity":250,"price":473.75,"orders":1},{"quantity":75,"price":488.6,"orders":1},{"quantity":125,"price":514.35,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|122153","symbol":"SHREECEM25APR30250CE","last_price":245.55,"volume":350,"average_price":334.4,"oi":500.0,"net_change":-595.65,"total_buy_quantity":800.0,"total_sell_quantity":800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1894.45,"last_trade_time":"1745398340780","oi_day_high":525.0,"oi_day_low":500.0},"NSE_FO:GLENMARK25APR1520PE":{"ohlc":{"open":133.0,"high":133.0,"low":132.0,"close":132.0},"depth":{"buy":[{"quantity":1300,"price":101.2,"orders":1},{"quantity":1300,"price":101.15,"orders":1},{"quantity":975,"price":99.9,"orders":1},{"quantity":1625,"price":99.65,"orders":1},{"quantity":3250,"price":98.2,"orders":1}],"sell":[{"quantity":1625,"price":125.15,"orders":1},{"quantity":16250,"price":125.2,"orders":1},{"quantity":3250,"price":125.25,"orders":1},{"quantity":1300,"price":130.7,"orders":1},{"quantity":975,"price":152.25,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|108324","symbol":"GLENMARK25APR1520PE","last_price":132.0,"volume":650,"average_price":132.5,"oi":53300.0,"net_change":-30.05,"total_buy_quantity":27950.0,"total_sell_quantity":23400.0,"lower_circuit_limit":45.3,"upper_circuit_limit":212.1,"last_trade_time":"1745383824174","oi_day_high":53625.0,"oi_day_low":53300.0},"NSE_FO:CAMS25APR3700CE":{"ohlc":{"open":359.4,"high":372.55,"low":359.4,"close":372.55},"depth":{"buy":[{"quantity":625,"price":353.55,"orders":1},{"quantity":500,"price":353.5,"orders":1},{"quantity":1250,"price":351.3,"orders":1},{"quantity":6250,"price":333.85,"orders":1},{"quantity":625,"price":319.3,"orders":1}],"sell":[{"quantity":500,"price":425.4,"orders":1},{"quantity":625,"price":425.45,"orders":1},{"quantity":500,"price":427.4,"orders":1},{"quantity":500,"price":428.55,"orders":1},{"quantity":500,"price":428.6,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|72528","symbol":"CAMS25APR3700CE","last_price":372.55,"volume":375,"average_price":364.86,"oi":38000.0,"net_change":93.75,"total_buy_quantity":10625.0,"total_sell_quantity":12875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":580.1,"last_trade_time":"1745399435448","oi_day_high":38250.0,"oi_day_low":38000.0},"NSE_FO:LUPIN25APR2020PE":{"ohlc":{"open":13.95,"high":15.25,"low":0.55,"close":0.8},"depth":{"buy":[{"quantity":425,"price":0.9,"orders":1},{"quantity":425,"price":0.75,"orders":1},{"quantity":425,"price":0.65,"orders":1},{"quantity":425,"price":0.4,"orders":1},{"quantity":1275,"price":0.35,"orders":2}],"sell":[{"quantity":2975,"price":1.5,"orders":1},{"quantity":425,"price":2.0,"orders":1},{"quantity":850,"price":3.95,"orders":1},{"quantity":425,"price":4.0,"orders":1},{"quantity":1275,"price":5.15,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|102838","symbol":"LUPIN25APR2020PE","last_price":0.8,"volume":343825,"average_price":3.98,"oi":67575.0,"net_change":-11.15,"total_buy_quantity":89675.0,"total_sell_quantity":28050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.25,"last_trade_time":"1745402355901","oi_day_high":79475.0,"oi_day_low":61625.0},"NSE_FO:INDUSINDBK25APR670PE":{"ohlc":{"open":0.1,"high":0.25,"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":5500,"price":0.05,"orders":2},{"quantity":5000,"price":0.2,"orders":2},{"quantity":10000,"price":0.25,"orders":1},{"quantity":4000,"price":0.45,"orders":1},{"quantity":10000,"price":0.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|42530","symbol":"INDUSINDBK25APR670PE","last_price":0.05,"volume":86500,"average_price":0.14,"oi":138000.0,"net_change":-0.4,"total_buy_quantity":0.0,"total_sell_quantity":89500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1745401993184","oi_day_high":162000.0,"oi_day_low":137000.0},"NSE_FO:JSL25APR580PE":{"ohlc":{"open":2.9,"high":14.1,"low":1.75,"close":8.0},"depth":{"buy":[{"quantity":775,"price":6.5,"orders":1},{"quantity":1550,"price":6.45,"orders":1},{"quantity":3100,"price":5.85,"orders":1},{"quantity":3875,"price":5.6,"orders":1},{"quantity":3875,"price":5.35,"orders":1}],"sell":[{"quantity":775,"price":13.75,"orders":1},{"quantity":1550,"price":13.8,"orders":1},{"quantity":11625,"price":14.1,"orders":3},{"quantity":3100,"price":14.35,"orders":1},{"quantity":38750,"price":15.05,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|125022","symbol":"JSL25APR580PE","last_price":8.0,"volume":40300,"average_price":8.06,"oi":41075.0,"net_change":3.0,"total_buy_quantity":55025.0,"total_sell_quantity":85250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1745401993348","oi_day_high":41075.0,"oi_day_low":31000.0},"NSE_FO:BRITANNIA25APR4850CE":{"ohlc":{"open":600.0,"high":600.0,"low":600.0,"close":600.0},"depth":{"buy":[{"quantity":1200,"price":636.55,"orders":2},{"quantity":400,"price":636.5,"orders":1},{"quantity":1000,"price":623.4,"orders":1},{"quantity":5000,"price":610.6,"orders":1},{"quantity":500,"price":587.7,"orders":1}],"sell":[{"quantity":400,"price":711.55,"orders":1},{"quantity":500,"price":712.75,"orders":1},{"quantity":1000,"price":718.2,"orders":1},{"quantity":1000,"price":726.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|71951","symbol":"BRITANNIA25APR4850CE","last_price":600.0,"volume":500,"average_price":600.0,"oi":12600.0,"net_change":180.7,"total_buy_quantity":9100.0,"total_sell_quantity":2900.0,"lower_circuit_limit":372.45,"upper_circuit_limit":802.05,"last_trade_time":"1745390444670","oi_day_high":12600.0,"oi_day_low":12600.0},"NSE_FO:DIXON25APR13500PE":{"ohlc":{"open":1.85,"high":4.0,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":1000,"price":0.6,"orders":1},{"quantity":2100,"price":0.55,"orders":2},{"quantity":1500,"price":0.35,"orders":1},{"quantity":4500,"price":0.2,"orders":4},{"quantity":3100,"price":0.1,"orders":4}],"sell":[{"quantity":100,"price":0.95,"orders":2},{"quantity":250,"price":1.0,"orders":1},{"quantity":250,"price":1.1,"orders":1},{"quantity":150,"price":1.25,"orders":1},{"quantity":150,"price":1.3,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|104646","symbol":"DIXON25APR13500PE","last_price":0.55,"volume":48500,"average_price":1.82,"oi":84850.0,"net_change":-2.95,"total_buy_quantity":18200.0,"total_sell_quantity":8400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1745402331456","oi_day_high":95150.0,"oi_day_low":84700.0},"NSE_FO:RELIANCE25APR1280PE":{"ohlc":{"open":1.8,"high":3.3,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":14500,"price":0.35,"orders":8},{"quantity":28000,"price":0.3,"orders":11},{"quantity":62000,"price":0.25,"orders":11},{"quantity":44000,"price":0.2,"orders":13},{"quantity":62500,"price":0.15,"orders":8}],"sell":[{"quantity":9500,"price":0.4,"orders":6},{"quantity":29500,"price":0.45,"orders":10},{"quantity":3500,"price":0.5,"orders":5},{"quantity":500,"price":0.55,"orders":1},{"quantity":53000,"price":0.6,"orders":6}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|141564","symbol":"RELIANCE25APR1280PE","last_price":0.4,"volume":12165500,"average_price":1.23,"oi":2361000.0,"net_change":-2.7,"total_buy_quantity":320500.0,"total_sell_quantity":281500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1745402395961","oi_day_high":2386500.0,"oi_day_low":1750000.0},"NSE_FO:INDHOTEL25APR790PE":{"ohlc":{"open":0.3,"high":0.9,"low":0.2,"close":0.55},"depth":{"buy":[{"quantity":2000,"price":0.45,"orders":2},{"quantity":1000,"price":0.4,"orders":1},{"quantity":2000,"price":0.35,"orders":2},{"quantity":8000,"price":0.3,"orders":3},{"quantity":7000,"price":0.25,"orders":2}],"sell":[{"quantity":1000,"price":0.6,"orders":1},{"quantity":1000,"price":0.65,"orders":1},{"quantity":2000,"price":0.7,"orders":2},{"quantity":1000,"price":0.75,"orders":1},{"quantity":2000,"price":0.8,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|93170","symbol":"INDHOTEL25APR790PE","last_price":0.55,"volume":217000,"average_price":0.43,"oi":113000.0,"net_change":-0.05,"total_buy_quantity":176000.0,"total_sell_quantity":64000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1745402371281","oi_day_high":121000.0,"oi_day_low":88000.0},"NSE_FO:AMBUJACEM25APR545PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":5400,"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":3600,"price":0.15,"orders":4},{"quantity":1800,"price":0.2,"orders":2},{"quantity":1800,"price":0.25,"orders":2},{"quantity":1800,"price":0.3,"orders":2},{"quantity":1800,"price":0.35,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|65755","symbol":"AMBUJACEM25APR545PE","last_price":0.1,"volume":116100,"average_price":0.14,"oi":127800.0,"net_change":-0.25,"total_buy_quantity":5400.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745402076176","oi_day_high":127800.0,"oi_day_low":94500.0},"NSE_FO:MANAPPURAM25APR235CE":{"ohlc":{"open":0.1,"high":0.85,"low":0.1,"close":0.65},"depth":{"buy":[{"quantity":6000,"price":0.5,"orders":1},{"quantity":33000,"price":0.4,"orders":2},{"quantity":15000,"price":0.35,"orders":1},{"quantity":51000,"price":0.3,"orders":2},{"quantity":39000,"price":0.25,"orders":2}],"sell":[{"quantity":9000,"price":0.7,"orders":2},{"quantity":3000,"price":0.75,"orders":1},{"quantity":3000,"price":0.85,"orders":1},{"quantity":6000,"price":0.9,"orders":1},{"quantity":9000,"price":0.95,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|131088","symbol":"MANAPPURAM25APR235CE","last_price":0.65,"volume":633000,"average_price":0.56,"oi":3114000.0,"net_change":0.05,"total_buy_quantity":837000.0,"total_sell_quantity":540000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1745402392187","oi_day_high":3120000.0,"oi_day_low":3114000.0},"NSE_FO:ADANIGREEN25APR960PE":{"ohlc":{"open":20.5,"high":39.1,"low":10.65,"close":16.3},"depth":{"buy":[{"quantity":3750,"price":10.85,"orders":2},{"quantity":750,"price":10.7,"orders":1},{"quantity":1125,"price":10.65,"orders":1},{"quantity":1500,"price":10.6,"orders":1},{"quantity":750,"price":9.95,"orders":1}],"sell":[{"quantity":1125,"price":17.0,"orders":1},{"quantity":375,"price":17.45,"orders":1},{"quantity":1125,"price":17.9,"orders":1},{"quantity":750,"price":17.95,"orders":1},{"quantity":1125,"price":18.65,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|86314","symbol":"ADANIGREEN25APR960PE","last_price":16.3,"volume":379875,"average_price":22.73,"oi":180000.0,"net_change":-9.9,"total_buy_quantity":130125.0,"total_sell_quantity":50250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.95,"last_trade_time":"1745402387769","oi_day_high":196125.0,"oi_day_low":174000.0},"NSE_FO:TVSMOTOR25APR2460PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":15750,"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":350,"price":0.35,"orders":1},{"quantity":700,"price":1.2,"orders":1},{"quantity":2100,"price":1.4,"orders":1},{"quantity":350,"price":2.55,"orders":1},{"quantity":10500,"price":2.85,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|136112","symbol":"TVSMOTOR25APR2460PE","last_price":0.15,"volume":4200,"average_price":0.1,"oi":32550.0,"net_change":-0.1,"total_buy_quantity":15750.0,"total_sell_quantity":21700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745399069288","oi_day_high":33250.0,"oi_day_low":32550.0},"NSE_FO:HINDALCO25APR690PE":{"ohlc":{"open":65.0,"high":70.0,"low":58.1,"close":63.65},"depth":{"buy":[{"quantity":1400,"price":62.05,"orders":1},{"quantity":1400,"price":62.0,"orders":1},{"quantity":1400,"price":61.65,"orders":1},{"quantity":2800,"price":61.6,"orders":1},{"quantity":1400,"price":61.4,"orders":1}],"sell":[{"quantity":5600,"price":63.25,"orders":2},{"quantity":1400,"price":63.3,"orders":1},{"quantity":1400,"price":63.7,"orders":1},{"quantity":1400,"price":63.75,"orders":1},{"quantity":1400,"price":66.9,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|88459","symbol":"HINDALCO25APR690PE","last_price":63.65,"volume":204400,"average_price":63.79,"oi":299600.0,"net_change":-7.4,"total_buy_quantity":121800.0,"total_sell_quantity":103600.0,"lower_circuit_limit":32.65,"upper_circuit_limit":109.45,"last_trade_time":"1745402314997","oi_day_high":351400.0,"oi_day_low":299600.0},"NSE_FO:SHRIRAMFIN25APR680PE":{"ohlc":{"open":1.0,"high":4.8,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":16500,"price":0.55,"orders":1},{"quantity":38250,"price":0.5,"orders":2},{"quantity":750,"price":0.45,"orders":1},{"quantity":1500,"price":0.4,"orders":2},{"quantity":6750,"price":0.35,"orders":2}],"sell":[{"quantity":3000,"price":0.6,"orders":2},{"quantity":3000,"price":0.65,"orders":3},{"quantity":2250,"price":0.7,"orders":2},{"quantity":2250,"price":0.75,"orders":2},{"quantity":2250,"price":0.8,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|144636","symbol":"SHRIRAMFIN25APR680PE","last_price":0.55,"volume":1111500,"average_price":1.92,"oi":294750.0,"net_change":-1.0,"total_buy_quantity":186000.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1745402338653","oi_day_high":306000.0,"oi_day_low":231750.0},"NSE_FO:KPITTECH25APR1340CE":{"ohlc":{"open":0.7,"high":1.0,"low":0.4,"close":0.9},"depth":{"buy":[{"quantity":800,"price":0.95,"orders":1},{"quantity":400,"price":0.9,"orders":1},{"quantity":800,"price":0.85,"orders":2},{"quantity":800,"price":0.8,"orders":2},{"quantity":800,"price":0.75,"orders":2}],"sell":[{"quantity":400,"price":1.15,"orders":1},{"quantity":800,"price":1.2,"orders":2},{"quantity":400,"price":1.25,"orders":1},{"quantity":400,"price":1.4,"orders":1},{"quantity":16400,"price":1.45,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|100248","symbol":"KPITTECH25APR1340CE","last_price":0.9,"volume":316800,"average_price":0.65,"oi":355600.0,"net_change":0.35,"total_buy_quantity":200000.0,"total_sell_quantity":336400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1745402369927","oi_day_high":370000.0,"oi_day_low":353600.0},"NSE_FO:ABFRL25APR255CE":{"ohlc":{"open":15.0,"high":17.5,"low":15.0,"close":17.3},"depth":{"buy":[{"quantity":2600,"price":16.9,"orders":1},{"quantity":10400,"price":15.2,"orders":1},{"quantity":26000,"price":14.05,"orders":1},{"quantity":104000,"price":13.2,"orders":1},{"quantity":13000,"price":13.15,"orders":1}],"sell":[{"quantity":18200,"price":18.55,"orders":1},{"quantity":18200,"price":18.6,"orders":2},{"quantity":13000,"price":18.85,"orders":1},{"quantity":26000,"price":19.05,"orders":1},{"quantity":26000,"price":19.15,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|63984","symbol":"ABFRL25APR255CE","last_price":17.3,"volume":7800,"average_price":16.6,"oi":330200.0,"net_change":2.6,"total_buy_quantity":221000.0,"total_sell_quantity":239200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1745399560148","oi_day_high":335400.0,"oi_day_low":330200.0},"NSE_FO:RBLBANK25APR177.5PE":{"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":22500,"price":0.05,"orders":3},{"quantity":7500,"price":0.15,"orders":2},{"quantity":5000,"price":0.2,"orders":2},{"quantity":2500,"price":0.7,"orders":1},{"quantity":10000,"price":0.75,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|119298","symbol":"RBLBANK25APR177.5PE","last_price":0.05,"volume":5000,"average_price":0.05,"oi":295000.0,"net_change":-0.25,"total_buy_quantity":0.0,"total_sell_quantity":127500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745395651069","oi_day_high":295000.0,"oi_day_low":295000.0},"NSE_FO:INDIGO25APR5150PE":{"ohlc":{"open":2.0,"high":2.95,"low":1.35,"close":1.7},"depth":{"buy":[{"quantity":300,"price":1.4,"orders":2},{"quantity":300,"price":1.35,"orders":2},{"quantity":600,"price":1.3,"orders":3},{"quantity":450,"price":1.25,"orders":3},{"quantity":600,"price":1.2,"orders":3}],"sell":[{"quantity":300,"price":1.95,"orders":2},{"quantity":600,"price":2.0,"orders":2},{"quantity":300,"price":3.4,"orders":2},{"quantity":300,"price":3.45,"orders":2},{"quantity":300,"price":3.5,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|93834","symbol":"INDIGO25APR5150PE","last_price":1.7,"volume":58800,"average_price":2.3,"oi":51750.0,"net_change":-1.85,"total_buy_quantity":96300.0,"total_sell_quantity":12600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1745402333745","oi_day_high":54150.0,"oi_day_low":32550.0},"NSE_FO:SBILIFE25APR1540CE":{"ohlc":{"open":64.95,"high":74.2,"low":59.6,"close":71.1},"depth":{"buy":[{"quantity":750,"price":60.6,"orders":2},{"quantity":2625,"price":60.55,"orders":1},{"quantity":375,"price":60.0,"orders":1},{"quantity":375,"price":57.0,"orders":1},{"quantity":1500,"price":51.45,"orders":1}],"sell":[{"quantity":375,"price":77.7,"orders":1},{"quantity":375,"price":77.75,"orders":1},{"quantity":1125,"price":77.8,"orders":1},{"quantity":1500,"price":78.05,"orders":1},{"quantity":1875,"price":79.4,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|121211","symbol":"SBILIFE25APR1540CE","last_price":71.1,"volume":12000,"average_price":67.28,"oi":226875.0,"net_change":-4.35,"total_buy_quantity":31125.0,"total_sell_quantity":31125.0,"lower_circuit_limit":2.55,"upper_circuit_limit":148.35,"last_trade_time":"1745401476906","oi_day_high":233625.0,"oi_day_low":226875.0},"NSE_FO:ICICIPRULI25APR590PE":{"ohlc":{"open":0.8,"high":3.1,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":750,"price":0.35,"orders":1},{"quantity":4500,"price":0.3,"orders":3},{"quantity":2250,"price":0.25,"orders":3},{"quantity":27750,"price":0.2,"orders":7},{"quantity":4500,"price":0.15,"orders":2}],"sell":[{"quantity":750,"price":0.5,"orders":1},{"quantity":750,"price":0.55,"orders":1},{"quantity":750,"price":0.65,"orders":1},{"quantity":750,"price":0.7,"orders":1},{"quantity":3000,"price":0.75,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|91033","symbol":"ICICIPRULI25APR590PE","last_price":0.3,"volume":616500,"average_price":1.04,"oi":249000.0,"net_change":-0.75,"total_buy_quantity":78750.0,"total_sell_quantity":174750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1745402370657","oi_day_high":249000.0,"oi_day_low":172500.0},"NSE_FO:DALBHARAT25APR1820PE":{"ohlc":{"open":5.4,"high":10.05,"low":4.3,"close":4.8},"depth":{"buy":[{"quantity":550,"price":4.45,"orders":2},{"quantity":550,"price":4.15,"orders":1},{"quantity":1100,"price":4.0,"orders":2},{"quantity":550,"price":3.8,"orders":1},{"quantity":550,"price":3.65,"orders":1}],"sell":[{"quantity":275,"price":5.8,"orders":1},{"quantity":275,"price":5.95,"orders":1},{"quantity":275,"price":6.15,"orders":1},{"quantity":825,"price":6.2,"orders":1},{"quantity":825,"price":11.25,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|78404","symbol":"DALBHARAT25APR1820PE","last_price":4.8,"volume":85800,"average_price":7.35,"oi":49225.0,"net_change":-1.9,"total_buy_quantity":128700.0,"total_sell_quantity":31900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1745402344694","oi_day_high":49225.0,"oi_day_low":27500.0},"NSE_FO:ZYDUSLIFE25APR890PE":{"ohlc":{"open":31.2,"high":35.8,"low":20.2,"close":23.1},"depth":{"buy":[{"quantity":900,"price":23.4,"orders":1},{"quantity":900,"price":23.35,"orders":1},{"quantity":900,"price":22.8,"orders":1},{"quantity":900,"price":22.55,"orders":1},{"quantity":6300,"price":20.5,"orders":2}],"sell":[{"quantity":900,"price":27.65,"orders":1},{"quantity":1800,"price":27.7,"orders":2},{"quantity":3600,"price":27.75,"orders":1},{"quantity":900,"price":28.0,"orders":1},{"quantity":3600,"price":31.1,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|140822","symbol":"ZYDUSLIFE25APR890PE","last_price":23.1,"volume":62100,"average_price":27.92,"oi":68400.0,"net_change":-14.1,"total_buy_quantity":119700.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.9,"last_trade_time":"1745398832948","oi_day_high":81900.0,"oi_day_low":68400.0},"NSE_FO:IOC25APR130PE":{"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":53625,"price":0.05,"orders":7},{"quantity":443625,"price":0.1,"orders":15},{"quantity":29250,"price":0.15,"orders":3},{"quantity":195000,"price":0.2,"orders":1},{"quantity":19500,"price":0.25,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|121924","symbol":"IOC25APR130PE","last_price":0.05,"volume":823875,"average_price":0.05,"oi":2788500.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":1194375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745402396001","oi_day_high":3027375.0,"oi_day_low":2759250.0},"NSE_FO:FEDERALBNK25APR197.5CE":{"ohlc":{"open":4.2,"high":4.4,"low":1.35,"close":2.4},"depth":{"buy":[{"quantity":5000,"price":2.3,"orders":1},{"quantity":15000,"price":2.25,"orders":3},{"quantity":10000,"price":2.2,"orders":2},{"quantity":10000,"price":2.15,"orders":2},{"quantity":10000,"price":2.1,"orders":2}],"sell":[{"quantity":15000,"price":2.4,"orders":3},{"quantity":10000,"price":2.45,"orders":2},{"quantity":10000,"price":2.5,"orders":2},{"quantity":5000,"price":2.55,"orders":1},{"quantity":25000,"price":2.6,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|82217","symbol":"FEDERALBNK25APR197.5CE","last_price":2.4,"volume":3485000,"average_price":2.23,"oi":370000.0,"net_change":-2.05,"total_buy_quantity":325000.0,"total_sell_quantity":685000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1745402399364","oi_day_high":1030000.0,"oi_day_low":345000.0},"NSE_FO:ESCORTS25APR3300CE":{"ohlc":{"open":72.3,"high":148.0,"low":72.3,"close":142.5},"depth":{"buy":[{"quantity":150,"price":136.0,"orders":1},{"quantity":150,"price":135.95,"orders":1},{"quantity":150,"price":135.65,"orders":1},{"quantity":150,"price":135.05,"orders":1},{"quantity":150,"price":135.0,"orders":1}],"sell":[{"quantity":150,"price":150.4,"orders":1},{"quantity":150,"price":150.45,"orders":1},{"quantity":150,"price":152.7,"orders":1},{"quantity":150,"price":155.95,"orders":1},{"quantity":600,"price":159.65,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|106549","symbol":"ESCORTS25APR3300CE","last_price":142.5,"volume":12450,"average_price":120.91,"oi":12900.0,"net_change":78.7,"total_buy_quantity":12900.0,"total_sell_quantity":5700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":207.65,"last_trade_time":"1745402388310","oi_day_high":19050.0,"oi_day_low":12900.0},"NSE_FO:IRFC25APR125CE":{"ohlc":{"open":7.05,"high":9.9,"low":4.3,"close":9.9},"depth":{"buy":[{"quantity":3525,"price":9.95,"orders":1},{"quantity":3525,"price":9.9,"orders":1},{"quantity":3525,"price":9.85,"orders":1},{"quantity":3525,"price":9.8,"orders":1},{"quantity":3525,"price":9.05,"orders":1}],"sell":[{"quantity":3525,"price":10.35,"orders":1},{"quantity":3525,"price":10.4,"orders":1},{"quantity":10575,"price":10.45,"orders":2},{"quantity":3525,"price":10.6,"orders":1},{"quantity":10575,"price":10.65,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|123472","symbol":"IRFC25APR125CE","last_price":9.9,"volume":222075,"average_price":6.45,"oi":1794225.0,"net_change":2.25,"total_buy_quantity":348975.0,"total_sell_quantity":401850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1745402200191","oi_day_high":1903500.0,"oi_day_low":1794225.0},"NSE_FO:SHREECEM25APR30250PE":{"ohlc":{"open":100.0,"high":100.0,"low":100.0,"close":100.0},"depth":{"buy":[{"quantity":25,"price":105.0,"orders":1},{"quantity":50,"price":100.0,"orders":2},{"quantity":125,"price":51.7,"orders":1},{"quantity":100,"price":50.25,"orders":1},{"quantity":750,"price":2.65,"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":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|122194","symbol":"SHREECEM25APR30250PE","last_price":100.0,"volume":25,"average_price":100.0,"oi":450.0,"net_change":42.3,"total_buy_quantity":3900.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":257.1,"last_trade_time":"1745398090470","oi_day_high":450.0,"oi_day_low":450.0},"NSE_FO:TATATECH25APR690CE":{"ohlc":{"open":23.6,"high":37.1,"low":21.05,"close":34.1},"depth":{"buy":[{"quantity":2100,"price":29.95,"orders":2},{"quantity":700,"price":29.85,"orders":1},{"quantity":700,"price":29.8,"orders":1},{"quantity":700,"price":29.25,"orders":1},{"quantity":700,"price":28.9,"orders":1}],"sell":[{"quantity":700,"price":32.45,"orders":1},{"quantity":700,"price":32.5,"orders":1},{"quantity":2100,"price":34.05,"orders":1},{"quantity":2800,"price":34.3,"orders":1},{"quantity":700,"price":34.4,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|130623","symbol":"TATATECH25APR690CE","last_price":34.1,"volume":226800,"average_price":30.47,"oi":49000.0,"net_change":15.5,"total_buy_quantity":270900.0,"total_sell_quantity":59500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.25,"last_trade_time":"1745401152846","oi_day_high":100800.0,"oi_day_low":49000.0},"NSE_FO:PATANJALI25APR1780CE":{"ohlc":{"open":220.0,"high":220.0,"low":220.0,"close":220.0},"depth":{"buy":[{"quantity":2700,"price":168.65,"orders":2},{"quantity":3000,"price":163.35,"orders":1},{"quantity":1500,"price":157.9,"orders":1},{"quantity":1200,"price":155.85,"orders":1},{"quantity":3000,"price":149.8,"orders":1}],"sell":[{"quantity":1500,"price":190.6,"orders":1},{"quantity":1500,"price":190.65,"orders":1},{"quantity":1200,"price":192.15,"orders":1},{"quantity":3000,"price":195.0,"orders":1},{"quantity":3000,"price":196.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+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":11400.0,"total_sell_quantity":25200.0,"lower_circuit_limit":65.45,"upper_circuit_limit":307.85,"last_trade_time":"1744794911000","oi_day_high":9300.0,"oi_day_low":7200.0},"NSE_FO:CIPLA25APR1480CE":{"ohlc":{"open":44.95,"high":51.0,"low":34.7,"close":46.35},"depth":{"buy":[{"quantity":325,"price":46.15,"orders":1},{"quantity":975,"price":46.1,"orders":2},{"quantity":975,"price":46.0,"orders":1},{"quantity":325,"price":44.55,"orders":1},{"quantity":325,"price":44.5,"orders":1}],"sell":[{"quantity":325,"price":48.8,"orders":1},{"quantity":325,"price":48.85,"orders":1},{"quantity":325,"price":48.9,"orders":1},{"quantity":325,"price":52.0,"orders":1},{"quantity":650,"price":52.05,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|99767","symbol":"CIPLA25APR1480CE","last_price":46.35,"volume":41275,"average_price":41.6,"oi":139425.0,"net_change":1.4,"total_buy_quantity":141375.0,"total_sell_quantity":16900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.6,"last_trade_time":"1745402380850","oi_day_high":164125.0,"oi_day_low":139425.0},"NSE_FO:EICHERMOT25APR5300PE":{"ohlc":{"open":0.6,"high":12.95,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":175,"price":0.35,"orders":1},{"quantity":2275,"price":0.3,"orders":2},{"quantity":350,"price":0.2,"orders":1},{"quantity":21875,"price":0.15,"orders":6},{"quantity":5425,"price":0.1,"orders":2}],"sell":[{"quantity":175,"price":0.5,"orders":1},{"quantity":175,"price":0.55,"orders":1},{"quantity":175,"price":0.6,"orders":1},{"quantity":175,"price":0.65,"orders":1},{"quantity":350,"price":0.7,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|106278","symbol":"EICHERMOT25APR5300PE","last_price":0.35,"volume":175700,"average_price":3.17,"oi":112175.0,"net_change":-1.1,"total_buy_quantity":39550.0,"total_sell_quantity":19075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1745402393910","oi_day_high":124250.0,"oi_day_low":110600.0},"NSE_FO:MCX25APR5200CE":{"ohlc":{"open":790.15,"high":995.65,"low":723.0,"close":932.45},"depth":{"buy":[{"quantity":100,"price":918.5,"orders":1},{"quantity":100,"price":918.45,"orders":1},{"quantity":100,"price":918.4,"orders":1},{"quantity":300,"price":918.35,"orders":3},{"quantity":100,"price":916.6,"orders":1}],"sell":[{"quantity":100,"price":947.65,"orders":1},{"quantity":100,"price":947.7,"orders":1},{"quantity":100,"price":947.75,"orders":1},{"quantity":200,"price":947.8,"orders":2},{"quantity":400,"price":955.0,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|132018","symbol":"MCX25APR5200CE","last_price":932.45,"volume":2700,"average_price":837.96,"oi":27900.0,"net_change":155.25,"total_buy_quantity":9300.0,"total_sell_quantity":7500.0,"lower_circuit_limit":309.9,"upper_circuit_limit":1244.5,"last_trade_time":"1745402098961","oi_day_high":29500.0,"oi_day_low":27900.0},"NSE_FO:DEEPAKNTR25APR2000PE":{"ohlc":{"open":8.2,"high":19.25,"low":4.5,"close":10.75},"depth":{"buy":[{"quantity":300,"price":9.3,"orders":1},{"quantity":300,"price":9.25,"orders":1},{"quantity":300,"price":8.65,"orders":1},{"quantity":20400,"price":8.6,"orders":7},{"quantity":300,"price":5.05,"orders":1}],"sell":[{"quantity":300,"price":10.25,"orders":1},{"quantity":300,"price":10.3,"orders":1},{"quantity":300,"price":10.5,"orders":1},{"quantity":300,"price":10.7,"orders":1},{"quantity":300,"price":11.0,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|103722","symbol":"DEEPAKNTR25APR2000PE","last_price":10.75,"volume":180000,"average_price":11.17,"oi":65100.0,"net_change":2.15,"total_buy_quantity":167700.0,"total_sell_quantity":37800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.5,"last_trade_time":"1745402388202","oi_day_high":75600.0,"oi_day_low":65100.0},"NSE_FO:SOLARINDS25APR11000PE":{"ohlc":{"open":3.05,"high":3.05,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":75,"price":0.6,"orders":1},{"quantity":750,"price":0.15,"orders":1},{"quantity":2175,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":75,"price":4.55,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|149452","symbol":"SOLARINDS25APR11000PE","last_price":0.15,"volume":975,"average_price":1.64,"oi":14925.0,"net_change":-2.85,"total_buy_quantity":3000.0,"total_sell_quantity":75.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1745395877645","oi_day_high":15450.0,"oi_day_low":14925.0},"NSE_FO:HINDPETRO25APR360CE":{"ohlc":{"open":35.0,"high":35.0,"low":25.0,"close":28.0},"depth":{"buy":[{"quantity":2025,"price":28.3,"orders":1},{"quantity":4050,"price":28.05,"orders":2},{"quantity":4050,"price":27.5,"orders":2},{"quantity":4050,"price":27.0,"orders":1},{"quantity":20250,"price":23.45,"orders":1}],"sell":[{"quantity":2025,"price":28.95,"orders":1},{"quantity":2025,"price":29.0,"orders":1},{"quantity":2025,"price":29.05,"orders":1},{"quantity":2025,"price":29.15,"orders":1},{"quantity":6075,"price":30.35,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|115340","symbol":"HINDPETRO25APR360CE","last_price":28.0,"volume":62775,"average_price":28.63,"oi":567000.0,"net_change":-7.6,"total_buy_quantity":133650.0,"total_sell_quantity":172125.0,"lower_circuit_limit":6.65,"upper_circuit_limit":64.55,"last_trade_time":"1745399450165","oi_day_high":613575.0,"oi_day_low":567000.0},"NSE_FO:GMRAIRPORT25APR76CE":{"ohlc":{"open":10.75,"high":10.75,"low":10.75,"close":10.75},"depth":{"buy":[{"quantity":50625,"price":10.6,"orders":2},{"quantity":281250,"price":9.9,"orders":1},{"quantity":5625,"price":9.7,"orders":1},{"quantity":11250,"price":9.0,"orders":1},{"quantity":56250,"price":8.9,"orders":1}],"sell":[{"quantity":5625,"price":11.85,"orders":1},{"quantity":22500,"price":11.95,"orders":1},{"quantity":28125,"price":12.05,"orders":1},{"quantity":56250,"price":12.1,"orders":1},{"quantity":56250,"price":12.25,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+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":405000.0,"total_sell_quantity":517500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1745212388000","oi_day_high":410625.0,"oi_day_low":410625.0},"NSE_FO:ASIANPAINT25APR2340CE":{"ohlc":{"open":95.0,"high":98.35,"low":70.4,"close":96.55},"depth":{"buy":[{"quantity":200,"price":95.0,"orders":1},{"quantity":200,"price":94.95,"orders":1},{"quantity":200,"price":94.35,"orders":1},{"quantity":200,"price":94.15,"orders":1},{"quantity":600,"price":90.95,"orders":1}],"sell":[{"quantity":400,"price":98.5,"orders":2},{"quantity":200,"price":98.55,"orders":1},{"quantity":200,"price":98.6,"orders":1},{"quantity":200,"price":99.05,"orders":1},{"quantity":600,"price":101.15,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|67426","symbol":"ASIANPAINT25APR2340CE","last_price":96.55,"volume":20200,"average_price":83.54,"oi":77600.0,"net_change":4.75,"total_buy_quantity":89800.0,"total_sell_quantity":13800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":188.6,"last_trade_time":"1745402144000","oi_day_high":84200.0,"oi_day_low":77600.0},"NSE_FO:ULTRACEMCO25APR11600CE":{"ohlc":{"open":336.2,"high":352.9,"low":247.75,"close":282.55},"depth":{"buy":[{"quantity":50,"price":280.7,"orders":1},{"quantity":50,"price":280.65,"orders":1},{"quantity":200,"price":280.55,"orders":1},{"quantity":650,"price":279.45,"orders":3},{"quantity":50,"price":279.4,"orders":1}],"sell":[{"quantity":50,"price":310.8,"orders":1},{"quantity":50,"price":310.85,"orders":1},{"quantity":50,"price":311.15,"orders":1},{"quantity":50,"price":315.95,"orders":1},{"quantity":100,"price":330.85,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|155965","symbol":"ULTRACEMCO25APR11600CE","last_price":282.55,"volume":5750,"average_price":292.43,"oi":37950.0,"net_change":-62.45,"total_buy_quantity":2750.0,"total_sell_quantity":3600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":848.15,"last_trade_time":"1745402399129","oi_day_high":38800.0,"oi_day_low":37950.0},"NSE_FO:IOC25APR130CE":{"ohlc":{"open":8.0,"high":8.85,"low":5.95,"close":7.75},"depth":{"buy":[{"quantity":9750,"price":7.35,"orders":2},{"quantity":4875,"price":6.85,"orders":1},{"quantity":4875,"price":6.65,"orders":1},{"quantity":19500,"price":6.5,"orders":1},{"quantity":48750,"price":6.25,"orders":1}],"sell":[{"quantity":9750,"price":7.7,"orders":1},{"quantity":9750,"price":7.75,"orders":1},{"quantity":4875,"price":7.8,"orders":1},{"quantity":43875,"price":7.85,"orders":4},{"quantity":14625,"price":8.0,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|121923","symbol":"IOC25APR130CE","last_price":7.75,"volume":828750,"average_price":7.53,"oi":1906125.0,"net_change":-0.45,"total_buy_quantity":507000.0,"total_sell_quantity":546000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1745401464750","oi_day_high":2525250.0,"oi_day_low":1906125.0},"NSE_FO:IRB25APR46PE":{"ohlc":{"open":0.05,"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":133250,"price":0.05,"orders":5},{"quantity":92250,"price":0.1,"orders":2},{"quantity":71750,"price":0.15,"orders":2},{"quantity":61500,"price":0.2,"orders":1},{"quantity":10250,"price":0.3,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|122247","symbol":"IRB25APR46PE","last_price":0.05,"volume":1137750,"average_price":0.06,"oi":963500.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1271000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745400417722","oi_day_high":1394000.0,"oi_day_low":891750.0},"NSE_FO:HINDUNILVR25APR2240PE":{"ohlc":{"open":0.25,"high":0.45,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":27300,"price":0.1,"orders":7},{"quantity":8400,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2400,"price":0.2,"orders":4},{"quantity":900,"price":0.25,"orders":1},{"quantity":2100,"price":0.3,"orders":2},{"quantity":900,"price":0.35,"orders":1},{"quantity":4200,"price":0.4,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|115725","symbol":"HINDUNILVR25APR2240PE","last_price":0.15,"volume":60000,"average_price":0.21,"oi":207000.0,"net_change":-0.15,"total_buy_quantity":35700.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745402387024","oi_day_high":231600.0,"oi_day_low":207000.0},"NSE_FO:APOLLOHOSP25APR6500CE":{"ohlc":{"open":590.5,"high":590.5,"low":590.5,"close":590.5},"depth":{"buy":[{"quantity":625,"price":566.8,"orders":1},{"quantity":500,"price":566.75,"orders":1},{"quantity":1250,"price":523.6,"orders":1},{"quantity":3750,"price":511.9,"orders":1},{"quantity":625,"price":491.4,"orders":1}],"sell":[{"quantity":500,"price":640.25,"orders":1},{"quantity":625,"price":640.3,"orders":1},{"quantity":1250,"price":643.5,"orders":1},{"quantity":500,"price":647.0,"orders":1},{"quantity":1250,"price":655.1,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|88295","symbol":"APOLLOHOSP25APR6500CE","last_price":590.5,"volume":125,"average_price":590.5,"oi":14125.0,"net_change":-19.5,"total_buy_quantity":8000.0,"total_sell_quantity":8000.0,"lower_circuit_limit":281.75,"upper_circuit_limit":899.95,"last_trade_time":"1745393326047","oi_day_high":14125.0,"oi_day_low":14125.0},"NSE_FO:M&MFIN25APR290CE":{"ohlc":{"open":0.4,"high":0.7,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":194000,"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},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":116000,"price":0.1,"orders":6},{"quantity":58000,"price":0.15,"orders":5},{"quantity":56000,"price":0.2,"orders":5},{"quantity":12000,"price":0.25,"orders":2},{"quantity":16000,"price":0.3,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|130844","symbol":"M&MFIN25APR290CE","last_price":0.05,"volume":2780000,"average_price":0.22,"oi":1108000.0,"net_change":-2.15,"total_buy_quantity":194000.0,"total_sell_quantity":572000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1745402397252","oi_day_high":1618000.0,"oi_day_low":1108000.0},"NSE_FO:BHARATFORG25APR1160CE":{"ohlc":{"open":1.4,"high":5.05,"low":0.75,"close":2.7},"depth":{"buy":[{"quantity":500,"price":2.95,"orders":1},{"quantity":500,"price":2.9,"orders":1},{"quantity":1500,"price":2.85,"orders":2},{"quantity":1500,"price":2.8,"orders":2},{"quantity":1500,"price":2.75,"orders":2}],"sell":[{"quantity":500,"price":3.1,"orders":1},{"quantity":500,"price":3.15,"orders":1},{"quantity":500,"price":3.2,"orders":1},{"quantity":500,"price":3.35,"orders":1},{"quantity":500,"price":3.45,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|95446","symbol":"BHARATFORG25APR1160CE","last_price":2.7,"volume":2705500,"average_price":2.7,"oi":286000.0,"net_change":1.1,"total_buy_quantity":473500.0,"total_sell_quantity":98500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1745402389648","oi_day_high":783500.0,"oi_day_low":282500.0},"NSE_FO:ABCAPITAL25APR185PE":{"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":18900,"price":0.05,"orders":1},{"quantity":21600,"price":0.1,"orders":1},{"quantity":2700,"price":0.15,"orders":1},{"quantity":2700,"price":0.5,"orders":1},{"quantity":135000,"price":1.7,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|83775","symbol":"ABCAPITAL25APR185PE","last_price":0.05,"volume":126900,"average_price":0.05,"oi":464400.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":313200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745394569381","oi_day_high":529200.0,"oi_day_low":464400.0},"NSE_FO:MRF25APR113500CE":{"ohlc":{"open":4940.0,"high":4940.0,"low":4940.0,"close":4940.0},"depth":{"buy":[{"quantity":25,"price":13430.95,"orders":1},{"quantity":20,"price":13430.9,"orders":1},{"quantity":20,"price":13392.45,"orders":1},{"quantity":50,"price":12888.55,"orders":1},{"quantity":200,"price":11901.15,"orders":1}],"sell":[{"quantity":25,"price":14949.4,"orders":1},{"quantity":20,"price":14949.45,"orders":1},{"quantity":25,"price":15013.35,"orders":1},{"quantity":50,"price":15117.6,"orders":1},{"quantity":50,"price":15194.85,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+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":390.0,"total_sell_quantity":370.0,"lower_circuit_limit":9040.35,"upper_circuit_limit":19350.65,"last_trade_time":"1744364607000","oi_day_high":90.0,"oi_day_low":55.0},"NSE_FO:DIVISLAB25APR5850CE":{"ohlc":{"open":87.25,"high":123.6,"low":58.5,"close":81.25},"depth":{"buy":[{"quantity":200,"price":79.5,"orders":1},{"quantity":100,"price":79.45,"orders":1},{"quantity":100,"price":74.9,"orders":1},{"quantity":300,"price":67.55,"orders":1},{"quantity":100,"price":67.5,"orders":1}],"sell":[{"quantity":200,"price":102.7,"orders":1},{"quantity":100,"price":102.75,"orders":1},{"quantity":400,"price":103.05,"orders":2},{"quantity":300,"price":108.45,"orders":1},{"quantity":100,"price":108.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|79466","symbol":"DIVISLAB25APR5850CE","last_price":81.25,"volume":48000,"average_price":84.49,"oi":20700.0,"net_change":-11.05,"total_buy_quantity":43200.0,"total_sell_quantity":9000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":303.05,"last_trade_time":"1745402281428","oi_day_high":25500.0,"oi_day_low":20500.0},"NSE_FO:BALKRISIND25APR2560PE":{"ohlc":{"open":22.45,"high":28.25,"low":8.9,"close":11.95},"depth":{"buy":[{"quantity":300,"price":2.05,"orders":1},{"quantity":300,"price":2.0,"orders":1},{"quantity":2700,"price":1.65,"orders":1},{"quantity":27000,"price":0.4,"orders":3},{"quantity":13200,"price":0.05,"orders":3}],"sell":[{"quantity":300,"price":12.6,"orders":1},{"quantity":900,"price":12.65,"orders":1},{"quantity":600,"price":12.85,"orders":1},{"quantity":300,"price":13.0,"orders":1},{"quantity":900,"price":14.05,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|93439","symbol":"BALKRISIND25APR2560PE","last_price":11.95,"volume":59400,"average_price":14.45,"oi":11100.0,"net_change":-26.4,"total_buy_quantity":43500.0,"total_sell_quantity":34800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.9,"last_trade_time":"1745401434224","oi_day_high":17700.0,"oi_day_low":7800.0},"NSE_FO:CGPOWER25APR640CE":{"ohlc":{"open":11.1,"high":22.55,"low":6.4,"close":20.1},"depth":{"buy":[{"quantity":2175,"price":18.8,"orders":2},{"quantity":2900,"price":14.05,"orders":1},{"quantity":7250,"price":12.05,"orders":1},{"quantity":36250,"price":8.55,"orders":1},{"quantity":3625,"price":8.45,"orders":1}],"sell":[{"quantity":1450,"price":21.4,"orders":1},{"quantity":725,"price":21.45,"orders":1},{"quantity":725,"price":21.5,"orders":1},{"quantity":725,"price":22.35,"orders":1},{"quantity":3625,"price":22.4,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|99027","symbol":"CGPOWER25APR640CE","last_price":20.1,"volume":258825,"average_price":13.54,"oi":181975.0,"net_change":11.55,"total_buy_quantity":94250.0,"total_sell_quantity":76850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1745402325645","oi_day_high":222575.0,"oi_day_low":181250.0},"NSE_FO:DIXON25APR13500CE":{"ohlc":{"open":3150.0,"high":3150.0,"low":2680.0,"close":2973.25},"depth":{"buy":[{"quantity":50,"price":2969.0,"orders":1},{"quantity":50,"price":2968.95,"orders":1},{"quantity":50,"price":2968.85,"orders":1},{"quantity":50,"price":2900.75,"orders":1},{"quantity":200,"price":2843.85,"orders":1}],"sell":[{"quantity":150,"price":3021.85,"orders":1},{"quantity":100,"price":3021.9,"orders":2},{"quantity":50,"price":3022.0,"orders":1},{"quantity":50,"price":3022.1,"orders":1},{"quantity":50,"price":3022.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|104645","symbol":"DIXON25APR13500CE","last_price":2973.25,"volume":7700,"average_price":2821.6,"oi":82700.0,"net_change":-221.75,"total_buy_quantity":4050.0,"total_sell_quantity":3400.0,"lower_circuit_limit":1805.05,"upper_circuit_limit":4554.65,"last_trade_time":"1745401770472","oi_day_high":85150.0,"oi_day_low":82700.0},"NSE_FO:BANKINDIA25APR108CE":{"ohlc":{"open":7.8,"high":7.8,"low":7.8,"close":7.8},"depth":{"buy":[{"quantity":4825,"price":8.7,"orders":1},{"quantity":241250,"price":7.2,"orders":1},{"quantity":48250,"price":7.15,"orders":1},{"quantity":48250,"price":6.95,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":19300,"price":11.45,"orders":1},{"quantity":19300,"price":11.5,"orders":1},{"quantity":24125,"price":11.55,"orders":1},{"quantity":241250,"price":11.65,"orders":1},{"quantity":48250,"price":11.7,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|94460","symbol":"BANKINDIA25APR108CE","last_price":7.8,"volume":4825,"average_price":7.8,"oi":303975.0,"net_change":-3.05,"total_buy_quantity":342575.0,"total_sell_quantity":405300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1745384675227","oi_day_high":303975.0,"oi_day_low":303975.0},"NSE_FO:SBICARD25APR870CE":{"ohlc":{"open":36.05,"high":52.0,"low":35.95,"close":47.0},"depth":{"buy":[{"quantity":800,"price":43.55,"orders":1},{"quantity":800,"price":41.75,"orders":1},{"quantity":2400,"price":37.7,"orders":1},{"quantity":3200,"price":37.55,"orders":1},{"quantity":12000,"price":34.6,"orders":2}],"sell":[{"quantity":800,"price":46.35,"orders":1},{"quantity":800,"price":46.4,"orders":1},{"quantity":800,"price":46.45,"orders":1},{"quantity":800,"price":46.9,"orders":1},{"quantity":4000,"price":49.0,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|142233","symbol":"SBICARD25APR870CE","last_price":47.0,"volume":6400,"average_price":41.89,"oi":272000.0,"net_change":-6.5,"total_buy_quantity":60000.0,"total_sell_quantity":61600.0,"lower_circuit_limit":5.1,"upper_circuit_limit":87.3,"last_trade_time":"1745401523366","oi_day_high":272800.0,"oi_day_low":272000.0},"NSE_FO:ICICIBANK25APR1340CE":{"ohlc":{"open":83.55,"high":83.55,"low":69.25,"close":79.7},"depth":{"buy":[{"quantity":700,"price":78.4,"orders":1},{"quantity":700,"price":78.35,"orders":1},{"quantity":2100,"price":78.25,"orders":3},{"quantity":700,"price":78.15,"orders":1},{"quantity":1400,"price":78.1,"orders":2}],"sell":[{"quantity":700,"price":79.45,"orders":1},{"quantity":700,"price":79.5,"orders":1},{"quantity":700,"price":79.7,"orders":1},{"quantity":700,"price":79.85,"orders":1},{"quantity":1400,"price":79.9,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|116723","symbol":"ICICIBANK25APR1340CE","last_price":79.7,"volume":186200,"average_price":77.37,"oi":1488200.0,"net_change":6.8,"total_buy_quantity":64400.0,"total_sell_quantity":56000.0,"lower_circuit_limit":19.4,"upper_circuit_limit":126.4,"last_trade_time":"1745402243350","oi_day_high":1556800.0,"oi_day_low":1488200.0},"NSE_FO:KPITTECH25APR1340PE":{"ohlc":{"open":110.0,"high":110.0,"low":110.0,"close":110.0},"depth":{"buy":[{"quantity":2000,"price":108.1,"orders":1},{"quantity":1600,"price":108.05,"orders":1},{"quantity":800,"price":107.85,"orders":1},{"quantity":5600,"price":105.85,"orders":2},{"quantity":2000,"price":105.1,"orders":1}],"sell":[{"quantity":2000,"price":120.7,"orders":1},{"quantity":1600,"price":125.05,"orders":1},{"quantity":2000,"price":127.95,"orders":1},{"quantity":16000,"price":133.85,"orders":1},{"quantity":4000,"price":137.75,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|100249","symbol":"KPITTECH25APR1340PE","last_price":110.0,"volume":400,"average_price":110.0,"oi":20400.0,"net_change":-66.0,"total_buy_quantity":36000.0,"total_sell_quantity":30800.0,"lower_circuit_limit":36.55,"upper_circuit_limit":267.8,"last_trade_time":"1745387864168","oi_day_high":20400.0,"oi_day_low":20400.0},"NSE_FO:RBLBANK25APR177.5CE":{"ohlc":{"open":11.9,"high":11.9,"low":11.9,"close":11.9},"depth":{"buy":[{"quantity":25000,"price":1.1,"orders":1},{"quantity":2500,"price":1.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":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":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|119297","symbol":"RBLBANK25APR177.5CE","last_price":11.9,"volume":0,"average_price":0.0,"oi":75000.0,"net_change":0.0,"total_buy_quantity":27500.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1745315821000","oi_day_high":140000.0,"oi_day_low":57500.0},"NSE_FO:HEROMOTOCO25APR3750CE":{"ohlc":{"open":97.8,"high":196.25,"low":73.2,"close":196.25},"depth":{"buy":[{"quantity":150,"price":127.2,"orders":1},{"quantity":150,"price":127.15,"orders":1},{"quantity":150,"price":127.1,"orders":1},{"quantity":150,"price":127.05,"orders":1},{"quantity":750,"price":127.0,"orders":1}],"sell":[{"quantity":150,"price":185.3,"orders":1},{"quantity":150,"price":185.35,"orders":1},{"quantity":150,"price":185.4,"orders":1},{"quantity":300,"price":185.45,"orders":2},{"quantity":300,"price":185.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|87697","symbol":"HEROMOTOCO25APR3750CE","last_price":196.25,"volume":43950,"average_price":113.01,"oi":33450.0,"net_change":111.25,"total_buy_quantity":30300.0,"total_sell_quantity":1200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":240.75,"last_trade_time":"1745401664157","oi_day_high":40500.0,"oi_day_low":32850.0},"NSE_FO:UNIONBANK25APR125CE":{"ohlc":{"open":3.0,"high":4.6,"low":0.55,"close":4.3},"depth":{"buy":[{"quantity":4425,"price":4.25,"orders":1},{"quantity":8850,"price":4.2,"orders":2},{"quantity":8850,"price":4.15,"orders":2},{"quantity":4425,"price":4.1,"orders":1},{"quantity":4425,"price":4.05,"orders":1}],"sell":[{"quantity":17700,"price":4.35,"orders":4},{"quantity":8850,"price":4.4,"orders":2},{"quantity":8850,"price":4.45,"orders":2},{"quantity":8850,"price":4.5,"orders":2},{"quantity":26550,"price":4.55,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|137707","symbol":"UNIONBANK25APR125CE","last_price":4.3,"volume":6610950,"average_price":2.48,"oi":942525.0,"net_change":1.3,"total_buy_quantity":663750.0,"total_sell_quantity":345150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1745402389319","oi_day_high":2097450.0,"oi_day_low":738975.0},"NSE_FO:PETRONET25APR295CE":{"ohlc":{"open":20.0,"high":20.0,"low":14.4,"close":19.9},"depth":{"buy":[{"quantity":1500,"price":19.1,"orders":1},{"quantity":1500,"price":19.05,"orders":1},{"quantity":1500,"price":19.0,"orders":1},{"quantity":15000,"price":16.25,"orders":1},{"quantity":6000,"price":15.8,"orders":1}],"sell":[{"quantity":1500,"price":20.1,"orders":1},{"quantity":1500,"price":20.15,"orders":1},{"quantity":18000,"price":20.95,"orders":3},{"quantity":15000,"price":21.45,"orders":1},{"quantity":15000,"price":21.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|114494","symbol":"PETRONET25APR295CE","last_price":19.9,"volume":73500,"average_price":16.38,"oi":159000.0,"net_change":-1.2,"total_buy_quantity":126000.0,"total_sell_quantity":147000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1745397553859","oi_day_high":163500.0,"oi_day_low":159000.0},"NSE_FO:AXISBANK25APR1100CE":{"ohlc":{"open":118.75,"high":122.65,"low":95.7,"close":105.5},"depth":{"buy":[{"quantity":625,"price":105.4,"orders":1},{"quantity":625,"price":105.35,"orders":1},{"quantity":625,"price":105.15,"orders":1},{"quantity":625,"price":105.1,"orders":1},{"quantity":625,"price":104.85,"orders":1}],"sell":[{"quantity":625,"price":107.15,"orders":1},{"quantity":1250,"price":107.2,"orders":1},{"quantity":625,"price":107.25,"orders":1},{"quantity":1875,"price":107.3,"orders":2},{"quantity":625,"price":107.85,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|91896","symbol":"AXISBANK25APR1100CE","last_price":105.5,"volume":155625,"average_price":106.22,"oi":1732500.0,"net_change":-10.05,"total_buy_quantity":50000.0,"total_sell_quantity":60625.0,"lower_circuit_limit":21.15,"upper_circuit_limit":171.65,"last_trade_time":"1745402370036","oi_day_high":1799375.0,"oi_day_low":1732500.0},"NSE_FO:RELIANCE25APR1280CE":{"ohlc":{"open":17.55,"high":24.9,"low":8.15,"close":17.0},"depth":{"buy":[{"quantity":500,"price":16.9,"orders":1},{"quantity":2500,"price":16.85,"orders":4},{"quantity":2000,"price":16.8,"orders":3},{"quantity":500,"price":16.75,"orders":1},{"quantity":500,"price":16.7,"orders":1}],"sell":[{"quantity":500,"price":17.2,"orders":1},{"quantity":500,"price":17.25,"orders":1},{"quantity":1000,"price":17.3,"orders":2},{"quantity":500,"price":17.35,"orders":1},{"quantity":1000,"price":17.4,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|141563","symbol":"RELIANCE25APR1280CE","last_price":17.0,"volume":5294000,"average_price":15.11,"oi":3491000.0,"net_change":5.9,"total_buy_quantity":166000.0,"total_sell_quantity":130500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.8,"last_trade_time":"1745402394624","oi_day_high":3621500.0,"oi_day_low":3411000.0},"NSE_FO:ICICIPRULI25APR590CE":{"ohlc":{"open":8.6,"high":18.9,"low":4.1,"close":16.5},"depth":{"buy":[{"quantity":750,"price":16.55,"orders":1},{"quantity":3000,"price":16.5,"orders":1},{"quantity":750,"price":14.6,"orders":1},{"quantity":2250,"price":14.55,"orders":1},{"quantity":1500,"price":13.8,"orders":1}],"sell":[{"quantity":750,"price":17.15,"orders":1},{"quantity":750,"price":17.2,"orders":1},{"quantity":750,"price":18.95,"orders":1},{"quantity":3750,"price":19.0,"orders":2},{"quantity":2250,"price":19.05,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|91032","symbol":"ICICIPRULI25APR590CE","last_price":16.5,"volume":208500,"average_price":11.04,"oi":159750.0,"net_change":5.0,"total_buy_quantity":75000.0,"total_sell_quantity":81750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1745402389059","oi_day_high":205500.0,"oi_day_low":156000.0},"NSE_FO:DLF25APR690PE":{"ohlc":{"open":8.7,"high":12.9,"low":3.85,"close":6.85},"depth":{"buy":[{"quantity":825,"price":6.7,"orders":1},{"quantity":2475,"price":6.05,"orders":1},{"quantity":825,"price":6.0,"orders":1},{"quantity":2475,"price":5.5,"orders":1},{"quantity":3300,"price":5.45,"orders":1}],"sell":[{"quantity":825,"price":7.0,"orders":1},{"quantity":825,"price":7.05,"orders":1},{"quantity":825,"price":7.6,"orders":1},{"quantity":1650,"price":7.65,"orders":2},{"quantity":2475,"price":7.7,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|80361","symbol":"DLF25APR690PE","last_price":6.85,"volume":2022900,"average_price":7.51,"oi":443025.0,"net_change":-3.7,"total_buy_quantity":228525.0,"total_sell_quantity":112200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.5,"last_trade_time":"1745402376413","oi_day_high":490875.0,"oi_day_low":364650.0},"NSE_FO:HAL25APR4150PE":{"ohlc":{"open":2.9,"high":8.0,"low":1.25,"close":1.4},"depth":{"buy":[{"quantity":150,"price":1.3,"orders":1},{"quantity":150,"price":1.25,"orders":1},{"quantity":300,"price":1.1,"orders":1},{"quantity":900,"price":1.05,"orders":3},{"quantity":1350,"price":1.0,"orders":2}],"sell":[{"quantity":150,"price":1.4,"orders":1},{"quantity":450,"price":1.5,"orders":1},{"quantity":300,"price":1.8,"orders":1},{"quantity":150,"price":1.85,"orders":1},{"quantity":300,"price":1.95,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|85347","symbol":"HAL25APR4150PE","last_price":1.4,"volume":464100,"average_price":3.24,"oi":170550.0,"net_change":-5.5,"total_buy_quantity":213300.0,"total_sell_quantity":19050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.35,"last_trade_time":"1745402340003","oi_day_high":171300.0,"oi_day_low":139500.0},"NSE_FO:IIFL25APR335PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6200,"price":0.1,"orders":1},{"quantity":10850,"price":0.15,"orders":4},{"quantity":77500,"price":1.75,"orders":1},{"quantity":6200,"price":3.4,"orders":1},{"quantity":15500,"price":4.15,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|92836","symbol":"IIFL25APR335PE","last_price":0.1,"volume":6200,"average_price":0.1,"oi":94550.0,"net_change":-0.2,"total_buy_quantity":0.0,"total_sell_quantity":155000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745392956231","oi_day_high":94550.0,"oi_day_low":94550.0},"NSE_FO:JSWSTEEL25APR1060PE":{"ohlc":{"open":13.0,"high":32.05,"low":12.15,"close":28.4},"depth":{"buy":[{"quantity":675,"price":25.8,"orders":1},{"quantity":675,"price":25.75,"orders":1},{"quantity":2700,"price":21.85,"orders":1},{"quantity":2025,"price":21.15,"orders":1},{"quantity":3375,"price":20.6,"orders":1}],"sell":[{"quantity":1350,"price":28.05,"orders":2},{"quantity":675,"price":28.1,"orders":1},{"quantity":1350,"price":28.2,"orders":2},{"quantity":675,"price":28.3,"orders":1},{"quantity":675,"price":28.6,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|125976","symbol":"JSWSTEEL25APR1060PE","last_price":28.4,"volume":294975,"average_price":21.78,"oi":119475.0,"net_change":7.5,"total_buy_quantity":124875.0,"total_sell_quantity":47925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.1,"last_trade_time":"1745402387806","oi_day_high":123525.0,"oi_day_low":106650.0},"NSE_FO:MFSL25APR1140PE":{"ohlc":{"open":0.15,"high":0.3,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":6400,"price":0.1,"orders":2},{"quantity":20800,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1600,"price":0.2,"orders":2},{"quantity":800,"price":0.25,"orders":1},{"quantity":800,"price":0.3,"orders":1},{"quantity":1600,"price":0.35,"orders":2},{"quantity":1600,"price":0.4,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|105344","symbol":"MFSL25APR1140PE","last_price":0.1,"volume":42400,"average_price":0.24,"oi":52800.0,"net_change":-0.2,"total_buy_quantity":27200.0,"total_sell_quantity":80000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745401926097","oi_day_high":53600.0,"oi_day_low":46400.0},"NSE_FO:BAJAJFINSV25APR2000PE":{"ohlc":{"open":0.5,"high":0.95,"low":0.15,"close":0.45},"depth":{"buy":[{"quantity":49000,"price":0.1,"orders":4},{"quantity":47000,"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}],"sell":[{"quantity":3000,"price":0.45,"orders":1},{"quantity":12500,"price":0.85,"orders":1},{"quantity":2500,"price":0.9,"orders":1},{"quantity":6500,"price":1.0,"orders":3},{"quantity":500,"price":1.2,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|92634","symbol":"BAJAJFINSV25APR2000PE","last_price":0.45,"volume":801000,"average_price":0.45,"oi":550000.0,"net_change":-0.45,"total_buy_quantity":96000.0,"total_sell_quantity":96500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1745402002714","oi_day_high":737000.0,"oi_day_low":550000.0},"NSE_FO:ALKEM25APR4950PE":{"ohlc":{"open":3.05,"high":5.3,"low":0.95,"close":2.3},"depth":{"buy":[{"quantity":100,"price":0.55,"orders":1},{"quantity":400,"price":0.5,"orders":1},{"quantity":5000,"price":0.25,"orders":1},{"quantity":300,"price":0.2,"orders":1},{"quantity":100,"price":0.15,"orders":1}],"sell":[{"quantity":100,"price":3.85,"orders":1},{"quantity":5000,"price":3.9,"orders":1},{"quantity":5000,"price":11.4,"orders":1},{"quantity":400,"price":46.15,"orders":1},{"quantity":300,"price":50.0,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|65245","symbol":"ALKEM25APR4950PE","last_price":2.3,"volume":10100,"average_price":2.06,"oi":12000.0,"net_change":-10.6,"total_buy_quantity":10900.0,"total_sell_quantity":12300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.5,"last_trade_time":"1745401690591","oi_day_high":13600.0,"oi_day_low":11600.0},"NSE_FO:BEL25APR300CE":{"ohlc":{"open":4.65,"high":10.1,"low":3.1,"close":5.9},"depth":{"buy":[{"quantity":5700,"price":5.9,"orders":2},{"quantity":2850,"price":5.8,"orders":1},{"quantity":2850,"price":5.75,"orders":1},{"quantity":2850,"price":5.7,"orders":1},{"quantity":2850,"price":5.6,"orders":1}],"sell":[{"quantity":5700,"price":6.0,"orders":2},{"quantity":5700,"price":6.05,"orders":2},{"quantity":11400,"price":6.1,"orders":1},{"quantity":2850,"price":6.15,"orders":1},{"quantity":2850,"price":6.2,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|94856","symbol":"BEL25APR300CE","last_price":5.9,"volume":8920500,"average_price":6.25,"oi":2342700.0,"net_change":1.45,"total_buy_quantity":436050.0,"total_sell_quantity":416100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1745402396338","oi_day_high":3707850.0,"oi_day_low":2342700.0},"NSE_FO:BANKBARODA25APR230PE":{"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":2925,"price":0.05,"orders":1},{"quantity":111150,"price":0.1,"orders":8},{"quantity":2925,"price":0.15,"orders":1},{"quantity":117000,"price":1.75,"orders":1},{"quantity":11700,"price":3.75,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|94165","symbol":"BANKBARODA25APR230PE","last_price":0.05,"volume":842400,"average_price":0.05,"oi":1775475.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":318825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745402083026","oi_day_high":1956825.0,"oi_day_low":1775475.0},"NSE_FO:GODREJCP25APR1140CE":{"ohlc":{"open":120.0,"high":120.0,"low":120.0,"close":120.0},"depth":{"buy":[{"quantity":2500,"price":118.1,"orders":1},{"quantity":2000,"price":118.05,"orders":1},{"quantity":5000,"price":109.9,"orders":1},{"quantity":2000,"price":106.75,"orders":1},{"quantity":2500,"price":104.65,"orders":1}],"sell":[{"quantity":2500,"price":129.3,"orders":1},{"quantity":2000,"price":130.55,"orders":1},{"quantity":2500,"price":131.75,"orders":1},{"quantity":5000,"price":133.0,"orders":1},{"quantity":5000,"price":134.25,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|109359","symbol":"GODREJCP25APR1140CE","last_price":120.0,"volume":500,"average_price":120.0,"oi":30000.0,"net_change":41.95,"total_buy_quantity":39000.0,"total_sell_quantity":37000.0,"lower_circuit_limit":28.05,"upper_circuit_limit":155.65,"last_trade_time":"1745384074325","oi_day_high":30000.0,"oi_day_low":30000.0},"NSE_FO:ABB25APR5500CE":{"ohlc":{"open":232.0,"high":281.65,"low":111.9,"close":199.75},"depth":{"buy":[{"quantity":375,"price":189.45,"orders":2},{"quantity":125,"price":189.4,"orders":1},{"quantity":125,"price":189.05,"orders":1},{"quantity":250,"price":188.0,"orders":1},{"quantity":375,"price":177.6,"orders":1}],"sell":[{"quantity":125,"price":203.35,"orders":1},{"quantity":500,"price":203.4,"orders":1},{"quantity":125,"price":203.6,"orders":1},{"quantity":250,"price":203.8,"orders":1},{"quantity":250,"price":207.15,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|63521","symbol":"ABB25APR5500CE","last_price":199.75,"volume":55000,"average_price":192.05,"oi":59375.0,"net_change":24.4,"total_buy_quantity":22000.0,"total_sell_quantity":6500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":511.4,"last_trade_time":"1745402036209","oi_day_high":81750.0,"oi_day_low":59375.0},"NSE_FO:NMDC25APR69CE":{"ohlc":{"open":0.35,"high":0.65,"low":0.1,"close":0.25},"depth":{"buy":[{"quantity":675000,"price":0.2,"orders":14},{"quantity":702000,"price":0.15,"orders":16},{"quantity":796500,"price":0.1,"orders":15},{"quantity":1768500,"price":0.05,"orders":21},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":81000,"price":0.25,"orders":3},{"quantity":94500,"price":0.3,"orders":4},{"quantity":108000,"price":0.35,"orders":4},{"quantity":67500,"price":0.4,"orders":4},{"quantity":40500,"price":0.45,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|53790","symbol":"NMDC25APR69CE","last_price":0.25,"volume":17172000,"average_price":0.26,"oi":4009500.0,"net_change":-0.1,"total_buy_quantity":3942000.0,"total_sell_quantity":1998000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1745402394777","oi_day_high":5386500.0,"oi_day_low":3982500.0},"NSE_FO:BAJAJ-AUTO25APR8000PE":{"ohlc":{"open":49.85,"high":60.0,"low":4.05,"close":6.9},"depth":{"buy":[{"quantity":75,"price":6.35,"orders":1},{"quantity":150,"price":6.3,"orders":2},{"quantity":75,"price":6.25,"orders":1},{"quantity":75,"price":6.2,"orders":1},{"quantity":75,"price":6.15,"orders":1}],"sell":[{"quantity":150,"price":6.65,"orders":2},{"quantity":75,"price":6.95,"orders":1},{"quantity":75,"price":7.0,"orders":1},{"quantity":75,"price":7.4,"orders":1},{"quantity":75,"price":7.45,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|92348","symbol":"BAJAJ-AUTO25APR8000PE","last_price":6.9,"volume":444675,"average_price":21.48,"oi":41250.0,"net_change":-36.95,"total_buy_quantity":92100.0,"total_sell_quantity":9750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.4,"last_trade_time":"1745402398153","oi_day_high":46125.0,"oi_day_low":39600.0},"NSE_FO:CHOLAFIN25APR1540CE":{"ohlc":{"open":59.0,"high":75.6,"low":32.35,"close":34.8},"depth":{"buy":[{"quantity":625,"price":35.9,"orders":1},{"quantity":625,"price":35.75,"orders":1},{"quantity":625,"price":35.7,"orders":1},{"quantity":625,"price":35.55,"orders":1},{"quantity":625,"price":32.85,"orders":1}],"sell":[{"quantity":625,"price":40.65,"orders":1},{"quantity":625,"price":40.7,"orders":1},{"quantity":625,"price":40.85,"orders":1},{"quantity":2500,"price":40.9,"orders":1},{"quantity":625,"price":42.95,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|74429","symbol":"CHOLAFIN25APR1540CE","last_price":34.8,"volume":27500,"average_price":48.66,"oi":86250.0,"net_change":-3.0,"total_buy_quantity":55000.0,"total_sell_quantity":26875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.65,"last_trade_time":"1745402082401","oi_day_high":94375.0,"oi_day_low":86250.0},"NSE_FO:TATACOMM25APR1600PE":{"ohlc":{"open":13.6,"high":33.0,"low":10.65,"close":25.2},"depth":{"buy":[{"quantity":250,"price":24.7,"orders":1},{"quantity":250,"price":24.45,"orders":1},{"quantity":750,"price":24.25,"orders":1},{"quantity":750,"price":22.7,"orders":1},{"quantity":6750,"price":22.65,"orders":1}],"sell":[{"quantity":250,"price":25.6,"orders":1},{"quantity":250,"price":25.65,"orders":1},{"quantity":250,"price":25.8,"orders":1},{"quantity":750,"price":29.1,"orders":1},{"quantity":1250,"price":29.15,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|153932","symbol":"TATACOMM25APR1600PE","last_price":25.2,"volume":1008250,"average_price":21.09,"oi":71000.0,"net_change":-16.8,"total_buy_quantity":285250.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.75,"last_trade_time":"1745402369154","oi_day_high":131500.0,"oi_day_low":71000.0},"NSE_FO:GRASIM25APR2620PE":{"ohlc":{"open":1.15,"high":4.95,"low":0.35,"close":2.55},"depth":{"buy":[{"quantity":250,"price":2.4,"orders":1},{"quantity":250,"price":2.3,"orders":1},{"quantity":3250,"price":2.25,"orders":3},{"quantity":250,"price":2.2,"orders":1},{"quantity":3250,"price":2.15,"orders":3}],"sell":[{"quantity":250,"price":2.8,"orders":1},{"quantity":500,"price":2.85,"orders":2},{"quantity":250,"price":2.9,"orders":1},{"quantity":250,"price":2.95,"orders":1},{"quantity":250,"price":3.0,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|84770","symbol":"GRASIM25APR2620PE","last_price":2.55,"volume":257500,"average_price":2.67,"oi":55750.0,"net_change":1.4,"total_buy_quantity":204250.0,"total_sell_quantity":23000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1745402389762","oi_day_high":61750.0,"oi_day_low":41000.0},"NSE_FO:HAVELLS25APR1520CE":{"ohlc":{"open":89.0,"high":99.0,"low":89.0,"close":92.35},"depth":{"buy":[{"quantity":1500,"price":90.65,"orders":3},{"quantity":500,"price":90.6,"orders":1},{"quantity":500,"price":81.0,"orders":1},{"quantity":2000,"price":80.95,"orders":1},{"quantity":5000,"price":74.2,"orders":1}],"sell":[{"quantity":500,"price":93.4,"orders":1},{"quantity":1000,"price":94.2,"orders":2},{"quantity":500,"price":94.25,"orders":1},{"quantity":500,"price":94.55,"orders":1},{"quantity":1000,"price":94.6,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|111062","symbol":"HAVELLS25APR1520CE","last_price":92.35,"volume":14500,"average_price":93.37,"oi":77500.0,"net_change":-50.3,"total_buy_quantity":35000.0,"total_sell_quantity":40500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":226.7,"last_trade_time":"1745402222296","oi_day_high":78000.0,"oi_day_low":77500.0},"NSE_FO:TRENT25APR5400PE":{"ohlc":{"open":94.15,"high":204.5,"low":80.3,"close":102.8},"depth":{"buy":[{"quantity":100,"price":97.8,"orders":1},{"quantity":100,"price":93.55,"orders":1},{"quantity":100,"price":92.05,"orders":1},{"quantity":100,"price":81.05,"orders":1},{"quantity":100,"price":81.0,"orders":1}],"sell":[{"quantity":100,"price":102.45,"orders":1},{"quantity":100,"price":102.5,"orders":1},{"quantity":100,"price":112.05,"orders":1},{"quantity":100,"price":113.45,"orders":1},{"quantity":100,"price":113.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|155616","symbol":"TRENT25APR5400PE","last_price":102.8,"volume":153700,"average_price":115.81,"oi":127500.0,"net_change":-4.75,"total_buy_quantity":13800.0,"total_sell_quantity":7700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":373.95,"last_trade_time":"1745402385224","oi_day_high":151500.0,"oi_day_low":127000.0},"NSE_FO:ADANIENT25APR2360CE":{"ohlc":{"open":101.0,"high":102.0,"low":58.6,"close":93.0},"depth":{"buy":[{"quantity":300,"price":79.65,"orders":1},{"quantity":300,"price":79.6,"orders":1},{"quantity":1200,"price":79.55,"orders":1},{"quantity":300,"price":79.5,"orders":1},{"quantity":300,"price":76.05,"orders":1}],"sell":[{"quantity":600,"price":88.1,"orders":2},{"quantity":300,"price":88.15,"orders":1},{"quantity":600,"price":90.6,"orders":2},{"quantity":300,"price":90.95,"orders":1},{"quantity":300,"price":93.0,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|85817","symbol":"ADANIENT25APR2360CE","last_price":93.0,"volume":47700,"average_price":73.14,"oi":102300.0,"net_change":10.5,"total_buy_quantity":16500.0,"total_sell_quantity":6300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":262.95,"last_trade_time":"1745401195325","oi_day_high":117000.0,"oi_day_low":102300.0},"NSE_FO:JSWENERGY25APR550PE":{"ohlc":{"open":42.05,"high":42.3,"low":36.55,"close":42.3},"depth":{"buy":[{"quantity":750,"price":40.45,"orders":1},{"quantity":1500,"price":40.0,"orders":1},{"quantity":3750,"price":39.25,"orders":1},{"quantity":3000,"price":39.0,"orders":1},{"quantity":7500,"price":38.25,"orders":1}],"sell":[{"quantity":1500,"price":43.7,"orders":2},{"quantity":750,"price":43.75,"orders":1},{"quantity":3000,"price":43.85,"orders":1},{"quantity":3000,"price":46.35,"orders":1},{"quantity":7500,"price":47.75,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|98519","symbol":"JSWENERGY25APR550PE","last_price":42.3,"volume":13500,"average_price":39.84,"oi":150000.0,"net_change":0.5,"total_buy_quantity":64500.0,"total_sell_quantity":66750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.7,"last_trade_time":"1745397278646","oi_day_high":152250.0,"oi_day_low":150000.0},"NSE_FO:YESBANK25APR17CE":{"ohlc":{"open":1.65,"high":1.65,"low":1.15,"close":1.45},"depth":{"buy":[{"quantity":390000,"price":1.3,"orders":1},{"quantity":468000,"price":1.25,"orders":3},{"quantity":286000,"price":1.2,"orders":2},{"quantity":208000,"price":1.15,"orders":1},{"quantity":52000,"price":1.05,"orders":1}],"sell":[{"quantity":104000,"price":1.5,"orders":1},{"quantity":416000,"price":1.55,"orders":3},{"quantity":468000,"price":1.6,"orders":3},{"quantity":26000,"price":1.65,"orders":1},{"quantity":234000,"price":2.05,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|140453","symbol":"YESBANK25APR17CE","last_price":1.45,"volume":8710000,"average_price":1.24,"oi":1.3702E7,"net_change":-0.3,"total_buy_quantity":3458000.0,"total_sell_quantity":1612000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1745401811740","oi_day_high":1.534E7,"oi_day_low":1.2168E7},"NSE_FO:BHARTIARTL25APR1720PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":475,"price":0.1,"orders":1},{"quantity":19950,"price":0.15,"orders":5},{"quantity":14250,"price":0.2,"orders":1},{"quantity":475,"price":2.0,"orders":1},{"quantity":475,"price":3.0,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|95656","symbol":"BHARTIARTL25APR1720PE","last_price":0.05,"volume":225150,"average_price":0.06,"oi":651700.0,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":47025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745402289027","oi_day_high":834575.0,"oi_day_low":651700.0},"NSE_FO:MGL25APR1360PE":{"ohlc":{"open":24.1,"high":54.35,"low":24.1,"close":51.0},"depth":{"buy":[{"quantity":400,"price":38.25,"orders":1},{"quantity":400,"price":38.2,"orders":1},{"quantity":2000,"price":35.5,"orders":1},{"quantity":2800,"price":35.3,"orders":2},{"quantity":4000,"price":34.1,"orders":1}],"sell":[{"quantity":400,"price":45.1,"orders":1},{"quantity":800,"price":45.15,"orders":1},{"quantity":1600,"price":50.3,"orders":1},{"quantity":16000,"price":54.4,"orders":1},{"quantity":4000,"price":54.45,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|132482","symbol":"MGL25APR1360PE","last_price":51.0,"volume":3200,"average_price":37.41,"oi":44800.0,"net_change":25.25,"total_buy_quantity":77600.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.5,"last_trade_time":"1745386726350","oi_day_high":44800.0,"oi_day_low":42800.0},"NSE_FO:TATAPOWER25APR385CE":{"ohlc":{"open":6.0,"high":10.0,"low":1.15,"close":8.9},"depth":{"buy":[{"quantity":1350,"price":9.5,"orders":1},{"quantity":1350,"price":9.45,"orders":1},{"quantity":1350,"price":9.4,"orders":1},{"quantity":1350,"price":9.2,"orders":1},{"quantity":6750,"price":9.15,"orders":5}],"sell":[{"quantity":1350,"price":9.95,"orders":1},{"quantity":2700,"price":10.0,"orders":2},{"quantity":1350,"price":10.05,"orders":1},{"quantity":1350,"price":10.1,"orders":1},{"quantity":1350,"price":10.15,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|128490","symbol":"TATAPOWER25APR385CE","last_price":8.9,"volume":3735450,"average_price":3.86,"oi":519750.0,"net_change":3.55,"total_buy_quantity":270000.0,"total_sell_quantity":187650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1745402385496","oi_day_high":789750.0,"oi_day_low":519750.0},"NSE_FO:PHOENIXLTD25APR1650CE":{"ohlc":{"open":75.0,"high":85.15,"low":30.15,"close":32.45},"depth":{"buy":[{"quantity":350,"price":31.8,"orders":1},{"quantity":350,"price":31.75,"orders":1},{"quantity":700,"price":27.2,"orders":1},{"quantity":350,"price":27.15,"orders":1},{"quantity":350,"price":27.1,"orders":1}],"sell":[{"quantity":350,"price":35.6,"orders":1},{"quantity":350,"price":35.65,"orders":1},{"quantity":350,"price":38.5,"orders":1},{"quantity":2450,"price":38.55,"orders":2},{"quantity":350,"price":41.05,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|115067","symbol":"PHOENIXLTD25APR1650CE","last_price":32.45,"volume":26600,"average_price":54.73,"oi":54250.0,"net_change":-16.85,"total_buy_quantity":23100.0,"total_sell_quantity":12600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.85,"last_trade_time":"1745402196422","oi_day_high":57050.0,"oi_day_low":53900.0},"NSE_FO:SBIN25APR770PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":127500,"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},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":74250,"price":0.1,"orders":21},{"quantity":25500,"price":0.15,"orders":7},{"quantity":8250,"price":0.2,"orders":2},{"quantity":28500,"price":0.25,"orders":2},{"quantity":2250,"price":0.3,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|121730","symbol":"SBIN25APR770PE","last_price":0.1,"volume":979500,"average_price":0.06,"oi":2003250.0,"net_change":-0.05,"total_buy_quantity":127500.0,"total_sell_quantity":270000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745402320014","oi_day_high":2193000.0,"oi_day_low":1965750.0},"NSE_FO:ETERNAL25APR205PE":{"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":612000,"price":0.05,"orders":40},{"quantity":66000,"price":0.1,"orders":4},{"quantity":26000,"price":0.15,"orders":2},{"quantity":10000,"price":0.2,"orders":1},{"quantity":10000,"price":0.25,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|140594","symbol":"ETERNAL25APR205PE","last_price":0.05,"volume":110000,"average_price":0.05,"oi":3182000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":872000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745394404230","oi_day_high":3264000.0,"oi_day_low":3182000.0},"NSE_FO:APLAPOLLO25APR1540CE":{"ohlc":{"open":83.65,"high":83.65,"low":83.65,"close":83.65},"depth":{"buy":[{"quantity":700,"price":73.85,"orders":2},{"quantity":700,"price":71.25,"orders":1},{"quantity":700,"price":69.45,"orders":1},{"quantity":700,"price":69.4,"orders":1},{"quantity":700,"price":66.05,"orders":1}],"sell":[{"quantity":350,"price":87.0,"orders":1},{"quantity":1050,"price":90.5,"orders":1},{"quantity":3500,"price":90.8,"orders":1},{"quantity":1400,"price":90.85,"orders":1},{"quantity":1750,"price":92.95,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|66175","symbol":"APLAPOLLO25APR1540CE","last_price":83.65,"volume":1050,"average_price":83.65,"oi":19600.0,"net_change":4.65,"total_buy_quantity":48300.0,"total_sell_quantity":29400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.55,"last_trade_time":"1745399774241","oi_day_high":19600.0,"oi_day_low":19600.0},"NSE_FO:AUBANK25APR550CE":{"ohlc":{"open":95.0,"high":120.0,"low":95.0,"close":120.0},"depth":{"buy":[{"quantity":1000,"price":110.6,"orders":1},{"quantity":4000,"price":110.55,"orders":1},{"quantity":40000,"price":102.25,"orders":1},{"quantity":5000,"price":102.2,"orders":1},{"quantity":10000,"price":100.9,"orders":1}],"sell":[{"quantity":5000,"price":115.9,"orders":1},{"quantity":4000,"price":115.95,"orders":1},{"quantity":10000,"price":116.95,"orders":1},{"quantity":5000,"price":119.05,"orders":1},{"quantity":10000,"price":119.85,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|91216","symbol":"AUBANK25APR550CE","last_price":120.0,"volume":7000,"average_price":104.92,"oi":722000.0,"net_change":58.65,"total_buy_quantity":92000.0,"total_sell_quantity":74000.0,"lower_circuit_limit":23.2,"upper_circuit_limit":153.7,"last_trade_time":"1745396834835","oi_day_high":725000.0,"oi_day_low":722000.0},"NSE_FO:RAMCOCEM25APR880PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.05,"close":0.3},"depth":{"buy":[{"quantity":850,"price":0.25,"orders":1},{"quantity":23800,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":850,"price":0.3,"orders":1},{"quantity":850,"price":0.5,"orders":1},{"quantity":25500,"price":0.95,"orders":1},{"quantity":1700,"price":1.0,"orders":1},{"quantity":25500,"price":2.0,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|140732","symbol":"RAMCOCEM25APR880PE","last_price":0.3,"volume":5950,"average_price":0.21,"oi":57800.0,"net_change":0.1,"total_buy_quantity":24650.0,"total_sell_quantity":96050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745402364899","oi_day_high":59500.0,"oi_day_low":57800.0},"NSE_FO:NESTLEIND25APR2240PE":{"ohlc":{"open":0.1,"high":4.5,"low":0.1,"close":0.3},"depth":{"buy":[{"quantity":600,"price":0.2,"orders":2},{"quantity":400,"price":0.15,"orders":1},{"quantity":600,"price":0.1,"orders":1},{"quantity":1000,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3200,"price":0.3,"orders":4},{"quantity":600,"price":0.35,"orders":3},{"quantity":800,"price":0.4,"orders":4},{"quantity":600,"price":0.45,"orders":3},{"quantity":800,"price":0.5,"orders":4}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|134861","symbol":"NESTLEIND25APR2240PE","last_price":0.3,"volume":12200,"average_price":1.0,"oi":72200.0,"net_change":0.0,"total_buy_quantity":2600.0,"total_sell_quantity":30600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745402386320","oi_day_high":73400.0,"oi_day_low":72200.0},"NSE_FO:GAIL25APR182.5PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":2350,"price":0.1,"orders":1},{"quantity":30550,"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":9400,"price":0.15,"orders":2},{"quantity":7050,"price":0.2,"orders":1},{"quantity":9400,"price":0.25,"orders":2},{"quantity":7050,"price":0.3,"orders":1},{"quantity":7050,"price":0.35,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|82758","symbol":"GAIL25APR182.5PE","last_price":0.1,"volume":239700,"average_price":0.08,"oi":575750.0,"net_change":0.0,"total_buy_quantity":32900.0,"total_sell_quantity":279650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745402377003","oi_day_high":690900.0,"oi_day_low":575750.0},"NSE_FO:TECHM25APR1420CE":{"ohlc":{"open":9.4,"high":30.45,"low":6.9,"close":24.85},"depth":{"buy":[{"quantity":1200,"price":24.6,"orders":2},{"quantity":1200,"price":24.55,"orders":2},{"quantity":600,"price":24.1,"orders":1},{"quantity":600,"price":23.7,"orders":1},{"quantity":600,"price":23.65,"orders":1}],"sell":[{"quantity":600,"price":26.8,"orders":1},{"quantity":600,"price":26.95,"orders":1},{"quantity":600,"price":27.0,"orders":1},{"quantity":600,"price":28.7,"orders":1},{"quantity":600,"price":28.85,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|132074","symbol":"TECHM25APR1420CE","last_price":24.85,"volume":4711200,"average_price":18.09,"oi":199200.0,"net_change":22.25,"total_buy_quantity":366000.0,"total_sell_quantity":68400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.25,"last_trade_time":"1745402398033","oi_day_high":399600.0,"oi_day_low":198600.0},"NSE_FO:COLPAL25APR2400PE":{"ohlc":{"open":0.05,"high":0.2,"low":0.05,"close":0.15},"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":700,"price":0.1,"orders":1},{"quantity":1750,"price":0.15,"orders":1},{"quantity":175,"price":0.2,"orders":1},{"quantity":3500,"price":20.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|100774","symbol":"COLPAL25APR2400PE","last_price":0.15,"volume":5600,"average_price":0.13,"oi":47950.0,"net_change":0.05,"total_buy_quantity":0.0,"total_sell_quantity":6125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745397925170","oi_day_high":48825.0,"oi_day_low":47950.0},"NSE_FO:ASHOKLEY25APR207.5CE":{"ohlc":{"open":17.0,"high":22.2,"low":16.9,"close":22.2},"depth":{"buy":[{"quantity":10000,"price":22.15,"orders":1},{"quantity":2500,"price":21.95,"orders":1},{"quantity":25000,"price":20.5,"orders":1},{"quantity":100000,"price":19.65,"orders":1},{"quantity":10000,"price":19.4,"orders":1}],"sell":[{"quantity":5000,"price":23.0,"orders":1},{"quantity":10000,"price":23.5,"orders":1},{"quantity":12500,"price":23.7,"orders":1},{"quantity":25000,"price":23.8,"orders":1},{"quantity":25000,"price":24.05,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|67144","symbol":"ASHOKLEY25APR207.5CE","last_price":22.2,"volume":22500,"average_price":20.33,"oi":350000.0,"net_change":5.85,"total_buy_quantity":187500.0,"total_sell_quantity":202500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1745398314132","oi_day_high":357500.0,"oi_day_low":350000.0},"NSE_FO:ITC25APR410PE":{"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":521600,"price":0.05,"orders":65},{"quantity":64000,"price":0.1,"orders":7},{"quantity":1600,"price":0.15,"orders":1},{"quantity":11200,"price":0.25,"orders":2},{"quantity":46400,"price":0.3,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|123805","symbol":"ITC25APR410PE","last_price":0.05,"volume":201600,"average_price":0.05,"oi":4467200.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":745600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745401772990","oi_day_high":4547200.0,"oi_day_low":4467200.0},"NSE_FO:POONAWALLA25APR340PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2900,"price":0.1,"orders":2},{"quantity":43500,"price":0.25,"orders":1},{"quantity":43500,"price":0.35,"orders":1},{"quantity":5800,"price":2.0,"orders":1},{"quantity":72500,"price":3.8,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|140048","symbol":"POONAWALLA25APR340PE","last_price":0.1,"volume":7250,"average_price":0.09,"oi":121800.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":311750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745386634839","oi_day_high":121800.0,"oi_day_low":121800.0},"NSE_FO:TORNTPOWER25APR1500CE":{"ohlc":{"open":78.0,"high":78.05,"low":76.0,"close":76.0},"depth":{"buy":[{"quantity":1500,"price":98.95,"orders":1},{"quantity":1500,"price":98.9,"orders":1},{"quantity":15000,"price":81.05,"orders":1},{"quantity":1500,"price":81.0,"orders":1},{"quantity":1875,"price":80.65,"orders":1}],"sell":[{"quantity":1500,"price":120.2,"orders":1},{"quantity":1125,"price":120.25,"orders":1},{"quantity":1500,"price":120.8,"orders":1},{"quantity":1875,"price":121.6,"orders":1},{"quantity":3750,"price":123.2,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|134963","symbol":"TORNTPOWER25APR1500CE","last_price":76.0,"volume":13875,"average_price":77.14,"oi":24375.0,"net_change":-21.7,"total_buy_quantity":27000.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":208.85,"last_trade_time":"1745385977727","oi_day_high":31125.0,"oi_day_low":24375.0},"NSE_FO:MAXHEALTH25APR1120PE":{"ohlc":{"open":3.95,"high":16.15,"low":2.45,"close":4.15},"depth":{"buy":[{"quantity":525,"price":4.15,"orders":1},{"quantity":525,"price":4.1,"orders":1},{"quantity":525,"price":2.45,"orders":1},{"quantity":525,"price":2.4,"orders":1},{"quantity":4725,"price":2.1,"orders":1}],"sell":[{"quantity":525,"price":4.7,"orders":1},{"quantity":525,"price":6.4,"orders":1},{"quantity":525,"price":6.45,"orders":1},{"quantity":1575,"price":6.5,"orders":1},{"quantity":1050,"price":8.35,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|131822","symbol":"MAXHEALTH25APR1120PE","last_price":4.15,"volume":360150,"average_price":8.45,"oi":80850.0,"net_change":-4.55,"total_buy_quantity":265125.0,"total_sell_quantity":71925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.7,"last_trade_time":"1745402389758","oi_day_high":151200.0,"oi_day_low":80850.0},"NSE_FO:ATGL25APR620PE":{"ohlc":{"open":3.95,"high":7.7,"low":2.45,"close":2.5},"depth":{"buy":[{"quantity":775,"price":1.85,"orders":1},{"quantity":2325,"price":1.8,"orders":2},{"quantity":1550,"price":1.45,"orders":1},{"quantity":3875,"price":1.4,"orders":1},{"quantity":4650,"price":1.1,"orders":1}],"sell":[{"quantity":775,"price":13.2,"orders":1},{"quantity":3100,"price":13.35,"orders":1},{"quantity":3875,"price":13.6,"orders":1},{"quantity":38750,"price":17.65,"orders":1},{"quantity":7750,"price":17.7,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|90742","symbol":"ATGL25APR620PE","last_price":2.5,"volume":36425,"average_price":4.52,"oi":28675.0,"net_change":-6.15,"total_buy_quantity":91450.0,"total_sell_quantity":103075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.35,"last_trade_time":"1745401517884","oi_day_high":31000.0,"oi_day_low":27900.0},"NSE_FO:PIDILITIND25APR2860PE":{"ohlc":{"open":0.4,"high":1.0,"low":0.4,"close":0.65},"depth":{"buy":[{"quantity":500,"price":0.35,"orders":1},{"quantity":10000,"price":0.15,"orders":1},{"quantity":16000,"price":0.1,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":10000,"price":3.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|115543","symbol":"PIDILITIND25APR2860PE","last_price":0.65,"volume":6500,"average_price":0.73,"oi":12250.0,"net_change":-0.55,"total_buy_quantity":26500.0,"total_sell_quantity":10000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1745391169008","oi_day_high":14500.0,"oi_day_low":12250.0},"NSE_FO:TATACONSUM25APR970CE":{"ohlc":{"open":181.0,"high":181.0,"low":181.0,"close":181.0},"depth":{"buy":[{"quantity":2280,"price":169.0,"orders":1},{"quantity":1824,"price":168.95,"orders":1},{"quantity":1824,"price":167.95,"orders":1},{"quantity":4560,"price":162.9,"orders":1},{"quantity":22800,"price":151.9,"orders":1}],"sell":[{"quantity":2280,"price":188.1,"orders":1},{"quantity":1824,"price":188.15,"orders":1},{"quantity":2280,"price":188.7,"orders":1},{"quantity":4560,"price":189.85,"orders":1},{"quantity":4560,"price":191.0,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|127173","symbol":"TATACONSUM25APR970CE","last_price":181.0,"volume":0,"average_price":0.0,"oi":55176.0,"net_change":0.0,"total_buy_quantity":33288.0,"total_sell_quantity":38304.0,"lower_circuit_limit":113.4,"upper_circuit_limit":220.7,"last_trade_time":"1745299973000","oi_day_high":55176.0,"oi_day_low":55176.0},"NSE_FO:SUNPHARMA25APR1740CE":{"ohlc":{"open":10.05,"high":44.25,"low":7.6,"close":41.35},"depth":{"buy":[{"quantity":350,"price":40.05,"orders":1},{"quantity":1400,"price":40.0,"orders":1},{"quantity":1400,"price":24.55,"orders":1},{"quantity":2100,"price":24.35,"orders":1},{"quantity":350,"price":22.8,"orders":1}],"sell":[{"quantity":700,"price":44.9,"orders":2},{"quantity":1050,"price":44.95,"orders":1},{"quantity":350,"price":45.0,"orders":1},{"quantity":350,"price":50.2,"orders":1},{"quantity":700,"price":50.35,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|125392","symbol":"SUNPHARMA25APR1740CE","last_price":41.35,"volume":385350,"average_price":22.33,"oi":719600.0,"net_change":28.4,"total_buy_quantity":236250.0,"total_sell_quantity":15400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.7,"last_trade_time":"1745402384819","oi_day_high":751450.0,"oi_day_low":719250.0},"NSE_FO:VBL25APR540PE":{"ohlc":{"open":2.0,"high":3.3,"low":1.15,"close":2.0},"depth":{"buy":[{"quantity":875,"price":2.0,"orders":1},{"quantity":875,"price":1.95,"orders":1},{"quantity":2625,"price":1.9,"orders":3},{"quantity":1750,"price":1.85,"orders":2},{"quantity":1750,"price":1.8,"orders":2}],"sell":[{"quantity":1750,"price":2.3,"orders":2},{"quantity":875,"price":2.9,"orders":1},{"quantity":875,"price":2.95,"orders":1},{"quantity":875,"price":3.0,"orders":1},{"quantity":875,"price":3.05,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|156474","symbol":"VBL25APR540PE","last_price":2.0,"volume":378000,"average_price":2.05,"oi":622125.0,"net_change":-1.55,"total_buy_quantity":255500.0,"total_sell_quantity":165375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1745402294019","oi_day_high":622125.0,"oi_day_low":541625.0},"NSE_FO:CROMPTON25APR355PE":{"ohlc":{"open":10.45,"high":16.35,"low":9.65,"close":12.2},"depth":{"buy":[{"quantity":1800,"price":11.4,"orders":1},{"quantity":1800,"price":11.35,"orders":1},{"quantity":1800,"price":10.85,"orders":1},{"quantity":9000,"price":10.8,"orders":1},{"quantity":1800,"price":10.6,"orders":1}],"sell":[{"quantity":3600,"price":12.9,"orders":2},{"quantity":1800,"price":13.0,"orders":1},{"quantity":1800,"price":13.05,"orders":1},{"quantity":1800,"price":13.8,"orders":1},{"quantity":12600,"price":13.85,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|76817","symbol":"CROMPTON25APR355PE","last_price":12.2,"volume":680400,"average_price":13.25,"oi":129600.0,"net_change":6.75,"total_buy_quantity":140400.0,"total_sell_quantity":167400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1745402392672","oi_day_high":205200.0,"oi_day_low":129600.0},"NSE_FO:BPCL25APR275CE":{"ohlc":{"open":25.2,"high":26.0,"low":23.8,"close":25.25},"depth":{"buy":[{"quantity":9000,"price":23.05,"orders":1},{"quantity":18000,"price":21.3,"orders":1},{"quantity":97200,"price":20.75,"orders":2},{"quantity":9000,"price":20.0,"orders":1},{"quantity":18000,"price":17.75,"orders":1}],"sell":[{"quantity":12600,"price":25.9,"orders":1},{"quantity":1800,"price":26.05,"orders":1},{"quantity":7200,"price":26.1,"orders":1},{"quantity":5400,"price":26.45,"orders":1},{"quantity":9000,"price":26.6,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|71846","symbol":"BPCL25APR275CE","last_price":25.25,"volume":77400,"average_price":24.38,"oi":669600.0,"net_change":-2.75,"total_buy_quantity":158400.0,"total_sell_quantity":194400.0,"lower_circuit_limit":11.2,"upper_circuit_limit":51.2,"last_trade_time":"1745401707591","oi_day_high":691200.0,"oi_day_low":669600.0},"NSE_FO:VEDL25APR470CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":485300,"price":0.05,"orders":30},{"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":2300,"price":0.1,"orders":1},{"quantity":119600,"price":0.15,"orders":8},{"quantity":21850,"price":0.2,"orders":5},{"quantity":14950,"price":0.25,"orders":4},{"quantity":3450,"price":0.3,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|139727","symbol":"VEDL25APR470CE","last_price":0.1,"volume":878600,"average_price":0.08,"oi":2129800.0,"net_change":-0.05,"total_buy_quantity":485300.0,"total_sell_quantity":522100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745402356299","oi_day_high":2540350.0,"oi_day_low":2127500.0},"NSE_FO:KEI25APR2900CE":{"ohlc":{"open":85.0,"high":143.6,"low":39.2,"close":116.95},"depth":{"buy":[{"quantity":750,"price":97.0,"orders":1},{"quantity":150,"price":96.95,"orders":1},{"quantity":450,"price":96.9,"orders":1},{"quantity":1050,"price":96.85,"orders":1},{"quantity":1500,"price":81.45,"orders":1}],"sell":[{"quantity":300,"price":127.95,"orders":2},{"quantity":750,"price":128.0,"orders":1},{"quantity":150,"price":128.1,"orders":1},{"quantity":450,"price":128.35,"orders":1},{"quantity":1050,"price":134.75,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|99609","symbol":"KEI25APR2900CE","last_price":116.95,"volume":56700,"average_price":86.03,"oi":41700.0,"net_change":52.85,"total_buy_quantity":98100.0,"total_sell_quantity":7350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":250.1,"last_trade_time":"1745402334535","oi_day_high":48900.0,"oi_day_low":41700.0},"NSE_FO:IREDA25APR162.5CE":{"ohlc":{"open":20.4,"high":20.4,"low":12.65,"close":14.8},"depth":{"buy":[{"quantity":2900,"price":15.1,"orders":1},{"quantity":11600,"price":14.95,"orders":1},{"quantity":2900,"price":14.45,"orders":1},{"quantity":29000,"price":13.75,"orders":1},{"quantity":145000,"price":12.75,"orders":1}],"sell":[{"quantity":2900,"price":15.95,"orders":1},{"quantity":8700,"price":16.7,"orders":1},{"quantity":29000,"price":16.75,"orders":1},{"quantity":8700,"price":16.85,"orders":1},{"quantity":8700,"price":16.9,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|96307","symbol":"IREDA25APR162.5CE","last_price":14.8,"volume":92800,"average_price":13.74,"oi":472700.0,"net_change":-0.2,"total_buy_quantity":191400.0,"total_sell_quantity":266800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1745400139078","oi_day_high":539400.0,"oi_day_low":472700.0},"NSE_FO:M&M25APR2750PE":{"ohlc":{"open":5.55,"high":5.55,"low":0.35,"close":0.65},"depth":{"buy":[{"quantity":525,"price":0.45,"orders":2},{"quantity":525,"price":0.4,"orders":2},{"quantity":350,"price":0.35,"orders":1},{"quantity":525,"price":0.2,"orders":2},{"quantity":44275,"price":0.15,"orders":8}],"sell":[{"quantity":175,"price":0.65,"orders":1},{"quantity":700,"price":0.7,"orders":1},{"quantity":700,"price":0.75,"orders":1},{"quantity":1400,"price":0.95,"orders":1},{"quantity":875,"price":1.0,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|103193","symbol":"M&M25APR2750PE","last_price":0.65,"volume":683725,"average_price":1.0,"oi":303450.0,"net_change":-5.35,"total_buy_quantity":118475.0,"total_sell_quantity":29575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1745402386100","oi_day_high":328125.0,"oi_day_low":283500.0},"NSE_FO:OBEROIRLTY25APR1640PE":{"ohlc":{"open":0.55,"high":4.25,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":42000,"price":0.15,"orders":3},{"quantity":19600,"price":0.1,"orders":3},{"quantity":42000,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":350,"price":1.7,"orders":1},{"quantity":350,"price":3.8,"orders":1},{"quantity":350,"price":3.9,"orders":1},{"quantity":350,"price":4.0,"orders":1},{"quantity":1050,"price":4.25,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|135933","symbol":"OBEROIRLTY25APR1640PE","last_price":0.25,"volume":42700,"average_price":1.54,"oi":58800.0,"net_change":-2.0,"total_buy_quantity":103600.0,"total_sell_quantity":17850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1745401965299","oi_day_high":76650.0,"oi_day_low":58800.0},"NSE_FO:PAYTM25APR820CE":{"ohlc":{"open":58.0,"high":64.05,"low":48.0,"close":60.9},"depth":{"buy":[{"quantity":1300,"price":60.25,"orders":2},{"quantity":2600,"price":50.2,"orders":1},{"quantity":3250,"price":47.7,"orders":1},{"quantity":6500,"price":44.35,"orders":1},{"quantity":6500,"price":39.4,"orders":1}],"sell":[{"quantity":3250,"price":65.4,"orders":1},{"quantity":2600,"price":65.45,"orders":1},{"quantity":650,"price":66.25,"orders":1},{"quantity":4550,"price":66.3,"orders":2},{"quantity":3250,"price":66.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|113606","symbol":"PAYTM25APR820CE","last_price":60.9,"volume":20800,"average_price":57.4,"oi":269100.0,"net_change":-1.1,"total_buy_quantity":42250.0,"total_sell_quantity":63050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.35,"last_trade_time":"1745400306713","oi_day_high":278850.0,"oi_day_low":269100.0},"NSE_FO:IDFCFIRSTB25APR57CE":{"ohlc":{"open":10.35,"high":11.9,"low":10.0,"close":11.2},"depth":{"buy":[{"quantity":15000,"price":11.15,"orders":2},{"quantity":7500,"price":11.1,"orders":1},{"quantity":7500,"price":10.95,"orders":1},{"quantity":30000,"price":10.9,"orders":1},{"quantity":7500,"price":10.85,"orders":1}],"sell":[{"quantity":7500,"price":11.3,"orders":1},{"quantity":15000,"price":11.35,"orders":1},{"quantity":7500,"price":11.4,"orders":1},{"quantity":22500,"price":11.45,"orders":2},{"quantity":7500,"price":11.5,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|91654","symbol":"IDFCFIRSTB25APR57CE","last_price":11.2,"volume":105000,"average_price":10.77,"oi":4222500.0,"net_change":1.2,"total_buy_quantity":735000.0,"total_sell_quantity":855000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1745402200597","oi_day_high":4312500.0,"oi_day_low":4222500.0},"NSE_FO:CONCOR25APR700PE":{"ohlc":{"open":1.2,"high":5.2,"low":0.35,"close":0.8},"depth":{"buy":[{"quantity":2000,"price":0.65,"orders":2},{"quantity":3000,"price":0.6,"orders":3},{"quantity":2000,"price":0.55,"orders":2},{"quantity":3000,"price":0.5,"orders":3},{"quantity":2000,"price":0.45,"orders":2}],"sell":[{"quantity":3000,"price":0.8,"orders":3},{"quantity":1000,"price":0.85,"orders":1},{"quantity":1000,"price":0.9,"orders":1},{"quantity":1000,"price":0.95,"orders":1},{"quantity":1000,"price":1.0,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|101327","symbol":"CONCOR25APR700PE","last_price":0.8,"volume":1452000,"average_price":1.98,"oi":249000.0,"net_change":-1.25,"total_buy_quantity":165000.0,"total_sell_quantity":125000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1745402388095","oi_day_high":314000.0,"oi_day_low":232000.0},"NSE_FO:ICICIGI25APR1800PE":{"ohlc":{"open":1.35,"high":3.45,"low":0.5,"close":1.0},"depth":{"buy":[{"quantity":250,"price":0.95,"orders":1},{"quantity":250,"price":0.9,"orders":1},{"quantity":250,"price":0.8,"orders":1},{"quantity":250,"price":0.75,"orders":1},{"quantity":250,"price":0.7,"orders":1}],"sell":[{"quantity":500,"price":1.0,"orders":2},{"quantity":500,"price":1.05,"orders":2},{"quantity":1500,"price":1.1,"orders":2},{"quantity":500,"price":1.15,"orders":2},{"quantity":500,"price":1.2,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|117309","symbol":"ICICIGI25APR1800PE","last_price":1.0,"volume":355750,"average_price":1.57,"oi":236250.0,"net_change":-1.6,"total_buy_quantity":88500.0,"total_sell_quantity":57500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1745402307029","oi_day_high":247000.0,"oi_day_low":133750.0},"NSE_FO:INFY25APR1600PE":{"ohlc":{"open":150.8,"high":150.8,"low":120.45,"close":127.1},"depth":{"buy":[{"quantity":800,"price":125.9,"orders":2},{"quantity":400,"price":125.85,"orders":1},{"quantity":400,"price":125.7,"orders":1},{"quantity":800,"price":125.5,"orders":1},{"quantity":400,"price":125.45,"orders":1}],"sell":[{"quantity":400,"price":127.7,"orders":1},{"quantity":400,"price":127.75,"orders":1},{"quantity":400,"price":127.8,"orders":1},{"quantity":400,"price":127.85,"orders":1},{"quantity":400,"price":127.95,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|121238","symbol":"INFY25APR1600PE","last_price":127.1,"volume":248400,"average_price":126.8,"oi":388000.0,"net_change":-52.9,"total_buy_quantity":46800.0,"total_sell_quantity":29200.0,"lower_circuit_limit":87.95,"upper_circuit_limit":247.85,"last_trade_time":"1745402329961","oi_day_high":402000.0,"oi_day_low":333600.0},"NSE_FO:HINDCOPPER25APR225CE":{"ohlc":{"open":4.85,"high":7.0,"low":0.85,"close":2.2},"depth":{"buy":[{"quantity":2650,"price":2.2,"orders":1},{"quantity":2650,"price":2.15,"orders":1},{"quantity":2650,"price":2.1,"orders":1},{"quantity":10600,"price":2.05,"orders":3},{"quantity":5300,"price":2.0,"orders":2}],"sell":[{"quantity":5300,"price":2.35,"orders":2},{"quantity":15900,"price":2.4,"orders":3},{"quantity":2650,"price":2.45,"orders":1},{"quantity":2650,"price":2.5,"orders":1},{"quantity":5300,"price":2.55,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|88695","symbol":"HINDCOPPER25APR225CE","last_price":2.2,"volume":3161450,"average_price":2.51,"oi":522050.0,"net_change":-0.95,"total_buy_quantity":394850.0,"total_sell_quantity":376300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1745402387962","oi_day_high":760550.0,"oi_day_low":522050.0},"NSE_FO:PERSISTENT25APR5600CE":{"ohlc":{"open":6.95,"high":11.8,"low":2.8,"close":8.0},"depth":{"buy":[{"quantity":200,"price":5.75,"orders":1},{"quantity":100,"price":5.7,"orders":1},{"quantity":300,"price":5.3,"orders":1},{"quantity":1500,"price":5.25,"orders":1},{"quantity":300,"price":3.05,"orders":1}],"sell":[{"quantity":200,"price":7.95,"orders":1},{"quantity":100,"price":8.0,"orders":1},{"quantity":300,"price":9.95,"orders":1},{"quantity":500,"price":10.0,"orders":2},{"quantity":400,"price":10.95,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|137549","symbol":"PERSISTENT25APR5600CE","last_price":8.0,"volume":487500,"average_price":6.54,"oi":127500.0,"net_change":4.45,"total_buy_quantity":105000.0,"total_sell_quantity":17200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.8,"last_trade_time":"1745402390617","oi_day_high":150900.0,"oi_day_low":86700.0},"NSE_FO:MARUTI25APR11700PE":{"ohlc":{"open":56.4,"high":56.4,"low":2.25,"close":4.0},"depth":{"buy":[{"quantity":100,"price":3.9,"orders":1},{"quantity":50,"price":3.6,"orders":1},{"quantity":750,"price":3.5,"orders":2},{"quantity":50,"price":3.0,"orders":1},{"quantity":50,"price":2.8,"orders":1}],"sell":[{"quantity":50,"price":4.15,"orders":1},{"quantity":100,"price":4.2,"orders":1},{"quantity":50,"price":4.55,"orders":1},{"quantity":100,"price":4.6,"orders":2},{"quantity":50,"price":4.75,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|104249","symbol":"MARUTI25APR11700PE","last_price":4.0,"volume":632050,"average_price":14.93,"oi":121000.0,"net_change":-77.75,"total_buy_quantity":78200.0,"total_sell_quantity":8900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":287.85,"last_trade_time":"1745402396805","oi_day_high":121000.0,"oi_day_low":71400.0},"NSE_FO:KOTAKBANK25APR2120PE":{"ohlc":{"open":0.25,"high":0.55,"low":0.2,"close":0.55},"depth":{"buy":[{"quantity":800,"price":0.45,"orders":1},{"quantity":1200,"price":0.4,"orders":2},{"quantity":4400,"price":0.35,"orders":4},{"quantity":4000,"price":0.3,"orders":4},{"quantity":7600,"price":0.25,"orders":5}],"sell":[{"quantity":1200,"price":0.6,"orders":2},{"quantity":800,"price":0.65,"orders":2},{"quantity":800,"price":0.7,"orders":2},{"quantity":800,"price":0.75,"orders":2},{"quantity":2000,"price":0.8,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|127237","symbol":"KOTAKBANK25APR2120PE","last_price":0.55,"volume":128000,"average_price":0.39,"oi":247600.0,"net_change":0.1,"total_buy_quantity":58400.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1745402288027","oi_day_high":298000.0,"oi_day_low":247200.0},"NSE_FO:IRCTC25APR720CE":{"ohlc":{"open":52.45,"high":64.5,"low":43.0,"close":61.25},"depth":{"buy":[{"quantity":875,"price":62.05,"orders":1},{"quantity":875,"price":61.55,"orders":1},{"quantity":875,"price":60.85,"orders":1},{"quantity":875,"price":60.8,"orders":1},{"quantity":3500,"price":57.65,"orders":1}],"sell":[{"quantity":875,"price":63.4,"orders":1},{"quantity":875,"price":63.45,"orders":1},{"quantity":875,"price":63.55,"orders":1},{"quantity":875,"price":64.6,"orders":1},{"quantity":875,"price":64.8,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|122876","symbol":"IRCTC25APR720CE","last_price":61.25,"volume":13125,"average_price":54.06,"oi":231875.0,"net_change":7.45,"total_buy_quantity":76125.0,"total_sell_quantity":66500.0,"lower_circuit_limit":10.8,"upper_circuit_limit":99.4,"last_trade_time":"1745402385213","oi_day_high":241500.0,"oi_day_low":231875.0},"NSE_FO:PEL25APR1000PE":{"ohlc":{"open":3.0,"high":6.7,"low":1.2,"close":1.3},"depth":{"buy":[{"quantity":750,"price":1.2,"orders":1},{"quantity":750,"price":1.15,"orders":1},{"quantity":750,"price":1.1,"orders":1},{"quantity":750,"price":1.05,"orders":1},{"quantity":750,"price":1.0,"orders":1}],"sell":[{"quantity":3000,"price":1.4,"orders":1},{"quantity":1500,"price":1.6,"orders":2},{"quantity":750,"price":1.65,"orders":1},{"quantity":750,"price":1.7,"orders":1},{"quantity":1500,"price":1.75,"orders":2}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|137373","symbol":"PEL25APR1000PE","last_price":1.3,"volume":193500,"average_price":3.22,"oi":150000.0,"net_change":-1.35,"total_buy_quantity":257250.0,"total_sell_quantity":93000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1745402393176","oi_day_high":150000.0,"oi_day_low":128250.0},"NSE_FO:TORNTPHARM25APR3250PE":{"ohlc":{"open":15.7,"high":18.25,"low":0.6,"close":1.65},"depth":{"buy":[{"quantity":250,"price":0.85,"orders":1},{"quantity":250,"price":0.8,"orders":1},{"quantity":1000,"price":0.7,"orders":1},{"quantity":1000,"price":0.6,"orders":1},{"quantity":7500,"price":0.55,"orders":1}],"sell":[{"quantity":250,"price":1.4,"orders":1},{"quantity":1500,"price":1.45,"orders":1},{"quantity":1500,"price":1.55,"orders":1},{"quantity":250,"price":1.6,"orders":1},{"quantity":1500,"price":1.8,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|134253","symbol":"TORNTPHARM25APR3250PE","last_price":1.65,"volume":131000,"average_price":3.74,"oi":34750.0,"net_change":-24.1,"total_buy_quantity":64750.0,"total_sell_quantity":30500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.65,"last_trade_time":"1745402192595","oi_day_high":34750.0,"oi_day_low":19000.0},"NSE_FO:INDUSTOWER25APR340PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":127500,"price":0.05,"orders":48},{"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":1700,"price":0.85,"orders":1},{"quantity":6800,"price":0.9,"orders":1},{"quantity":3400,"price":1.15,"orders":1},{"quantity":68000,"price":1.9,"orders":1},{"quantity":6800,"price":3.15,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|120886","symbol":"INDUSTOWER25APR340PE","last_price":0.1,"volume":57800,"average_price":0.07,"oi":527000.0,"net_change":-0.05,"total_buy_quantity":127500.0,"total_sell_quantity":129200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745402255360","oi_day_high":549100.0,"oi_day_low":523600.0},"NSE_FO:HUDCO25APR200PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":235225,"price":0.05,"orders":19},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":36375,"price":0.1,"orders":7},{"quantity":21825,"price":0.15,"orders":2},{"quantity":7275,"price":0.2,"orders":1},{"quantity":9700,"price":0.25,"orders":2},{"quantity":7275,"price":0.3,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|116185","symbol":"HUDCO25APR200PE","last_price":0.1,"volume":203700,"average_price":0.08,"oi":921500.0,"net_change":0.05,"total_buy_quantity":235225.0,"total_sell_quantity":453475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745402385722","oi_day_high":945750.0,"oi_day_low":899675.0},"NSE_FO:BHEL25APR215CE":{"ohlc":{"open":14.75,"high":16.25,"low":9.25,"close":15.05},"depth":{"buy":[{"quantity":10500,"price":15.05,"orders":1},{"quantity":2625,"price":14.85,"orders":1},{"quantity":2625,"price":14.8,"orders":1},{"quantity":2625,"price":14.6,"orders":1},{"quantity":2625,"price":14.55,"orders":1}],"sell":[{"quantity":2625,"price":15.3,"orders":1},{"quantity":2625,"price":15.35,"orders":1},{"quantity":2625,"price":15.6,"orders":1},{"quantity":2625,"price":15.65,"orders":1},{"quantity":7875,"price":15.85,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|71401","symbol":"BHEL25APR215CE","last_price":15.05,"volume":228375,"average_price":13.64,"oi":1220625.0,"net_change":1.65,"total_buy_quantity":257250.0,"total_sell_quantity":267750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1745402387558","oi_day_high":1307250.0,"oi_day_low":1220625.0},"NSE_FO:DELHIVERY25APR255PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1525,"price":0.05,"orders":1},{"quantity":18300,"price":0.1,"orders":3},{"quantity":6100,"price":0.15,"orders":1},{"quantity":7625,"price":0.2,"orders":1},{"quantity":7625,"price":0.4,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|78847","symbol":"DELHIVERY25APR255PE","last_price":0.1,"volume":10675,"average_price":0.08,"oi":237900.0,"net_change":0.05,"total_buy_quantity":0.0,"total_sell_quantity":179950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745383703002","oi_day_high":239425.0,"oi_day_low":237900.0},"NSE_FO:ONGC25APR242.5PE":{"ohlc":{"open":0.25,"high":0.65,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":171325,"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":25025,"price":0.1,"orders":2},{"quantity":38500,"price":0.15,"orders":3},{"quantity":7700,"price":0.2,"orders":2},{"quantity":7700,"price":0.25,"orders":4},{"quantity":11550,"price":0.3,"orders":4}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|111450","symbol":"ONGC25APR242.5PE","last_price":0.05,"volume":3210900,"average_price":0.26,"oi":1006775.0,"net_change":-0.35,"total_buy_quantity":171325.0,"total_sell_quantity":454300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1745402397410","oi_day_high":1293600.0,"oi_day_low":1002925.0},"NSE_FO:CHAMBLFERT25APR620PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":11400,"price":0.1,"orders":3},{"quantity":45600,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5700,"price":0.2,"orders":3},{"quantity":5700,"price":0.25,"orders":1},{"quantity":5700,"price":0.3,"orders":3},{"quantity":19000,"price":0.35,"orders":4},{"quantity":5700,"price":0.4,"orders":3}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|99326","symbol":"CHAMBLFERT25APR620PE","last_price":0.1,"volume":83600,"average_price":0.13,"oi":300200.0,"net_change":-0.25,"total_buy_quantity":57000.0,"total_sell_quantity":167200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745402191089","oi_day_high":340100.0,"oi_day_low":300200.0},"NSE_FO:MOTHERSON25APR132.5CE":{"ohlc":{"open":2.95,"high":3.95,"low":1.35,"close":3.45},"depth":{"buy":[{"quantity":7100,"price":3.15,"orders":2},{"quantity":7100,"price":3.1,"orders":2},{"quantity":7100,"price":3.05,"orders":2},{"quantity":7100,"price":3.0,"orders":2},{"quantity":3550,"price":2.95,"orders":1}],"sell":[{"quantity":7100,"price":3.45,"orders":2},{"quantity":7100,"price":3.5,"orders":2},{"quantity":21300,"price":3.55,"orders":3},{"quantity":7100,"price":3.6,"orders":2},{"quantity":3550,"price":3.65,"orders":1}]},"timestamp":"2025-04-23T15:45:59.845+05:30","instrument_token":"NSE_FO|105726","symbol":"MOTHERSON25APR132.5CE","last_price":3.45,"volume":3539350,"average_price":2.47,"oi":1107600.0,"net_change":1.75,"total_buy_quantity":443750.0,"total_sell_quantity":525400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1745402302124","oi_day_high":1633000.0,"oi_day_low":1107600.0}}}